|
 TIM PART S/A-PN - [Ticker: TCSL4.SA] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para TCSL4.SA desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-04-22 | 4,57 | 4.202.400 | 4,63 | 4,54 | 4,60 | 00:00:00 | | 2010-04-23 | 4,55 | 2.998.800 | 4,60 | 4,51 | 4,60 | 00:00:00 | | 2010-04-26 | 4,48 | 2.268.000 | 4,57 | 4,48 | 4,56 | 00:00:00 | | 2010-04-27 | 4,42 | 7.193.800 | 4,49 | 4,31 | 4,43 | 00:00:00 | | 2010-04-28 | 4,27 | 4.398.400 | 4,38 | 4,22 | 4,35 | 00:00:00 | | 2010-04-29 | 4,37 | 3.983.900 | 4,37 | 4,27 | 4,29 | 00:00:00 | | 2010-04-30 | 4,52 | 7.024.900 | 4,52 | 4,31 | 4,35 | 00:00:00 | | 2010-05-03 | 4,58 | 7.944.900 | 4,58 | 4,44 | 4,56 | 00:00:00 | | 2010-05-04 | 4,43 | 8.502.900 | 4,57 | 4,30 | 4,50 | 00:00:00 | | 2010-05-05 | 4,41 | 8.237.000 | 4,42 | 4,25 | 4,32 | 00:00:00 | | 2010-05-06 | 4,38 | 6.199.800 | 4,43 | 4,25 | 4,40 | 00:00:00 | | 2010-05-07 | 4,32 | 6.305.300 | 4,39 | 4,23 | 4,35 | 00:00:00 | | 2010-05-10 | 4,56 | 6.237.500 | 4,56 | 4,40 | 4,40 | 00:00:00 | | 2010-05-11 | 4,80 | 16.002.600 | 4,91 | 4,65 | 4,65 | 00:00:00 | | 2010-05-12 | 4,84 | 6.252.600 | 4,91 | 4,74 | 4,82 | 00:00:00 | | 2010-05-13 | 4,93 | 6.089.600 | 4,99 | 4,84 | 4,84 | 00:00:00 | | 2010-05-14 | 4,79 | 4.404.900 | 4,91 | 4,79 | 4,91 | 00:00:00 | | 2010-05-17 | 4,81 | 4.598.500 | 4,85 | 4,61 | 4,79 | 00:00:00 | | 2010-05-18 | 4,73 | 3.647.600 | 4,87 | 4,70 | 4,87 | 00:00:00 | | 2010-05-19 | 4,78 | 3.686.500 | 4,80 | 4,64 | 4,73 | 00:00:00 | | 2010-05-20 | 4,54 | 4.865.400 | 4,70 | 4,53 | 4,70 | 00:00:00 | | 2010-05-21 | 4,50 | 5.180.900 | 4,66 | 4,44 | 4,54 | 00:00:00 | | 2010-05-24 | 4,62 | 4.642.400 | 4,67 | 4,46 | 4,46 | 00:00:00 | | 2010-05-25 | 4,56 | 4.192.300 | 4,58 | 4,46 | 4,55 | 00:00:00 | | 2010-05-26 | 4,68 | 6.324.800 | 4,78 | 4,57 | 4,61 | 00:00:00 | | 2010-05-27 | 4,95 | 6.934.200 | 4,97 | 4,70 | 4,71 | 00:00:00 | | 2010-05-31 | 4,93 | 2.850.600 | 4,97 | 4,81 | 4,81 | 00:00:00 | | 2010-06-01 | 4,84 | 4.488.000 | 4,97 | 4,79 | 4,82 | 00:00:00 | | 2010-06-02 | 4,92 | 2.605.400 | 4,97 | 4,83 | 4,83 | 00:00:00 | | 2010-06-04 | 4,88 | 3.666.500 | 4,95 | 4,83 | 4,92 | 00:00:00 | | 2010-06-07 | 4,81 | 3.017.100 | 4,93 | 4,81 | 4,85 | 00:00:00 | | 2010-06-08 | 4,84 | 3.928.300 | 4,86 | 4,73 | 4,82 | 00:00:00 | | 2010-06-09 | 4,76 | 4.060.600 | 4,92 | 4,76 | 4,82 | 00:00:00 | | 2010-06-10 | 4,92 | 3.579.100 | 4,93 | 4,81 | 4,81 | 00:00:00 | | 2010-06-11 | 5,03 | 3.978.400 | 5,03 | 4,86 | 4,92 | 00:00:00 | | 2010-06-14 | 4,99 | 4.829.500 | 5,09 | 4,97 | 5,03 | 00:00:00 | | 2010-06-15 | 5,04 | 1.946.700 | 5,05 | 4,97 | 4,97 | 00:00:00 | | 2010-06-16 | 5,08 | 4.484.400 | 5,08 | 4,93 | 5,04 | 00:00:00 | | 2010-06-17 | 4,90 | 6.566.200 | 5,07 | 4,88 | 5,05 | 00:00:00 | | 2010-06-18 | 4,91 | 1.938.800 | 4,96 | 4,88 | 4,91 | 00:00:00 | | 2010-06-21 | 4,87 | 3.414.800 | 4,97 | 4,82 | 4,96 | 00:00:00 | | 2010-06-22 | 4,99 | 3.981.700 | 5,00 | 4,85 | 4,86 | 00:00:00 | | 2010-06-23 | 5,05 | 11.955.700 | 5,10 | 4,94 | 4,98 | 00:00:00 | | 2010-06-24 | 5,04 | 2.980.300 | 5,08 | 5,00 | 5,03 | 00:00:00 | | 2010-06-25 | 5,05 | 2.165.700 | 5,10 | 5,01 | 5,07 | 00:00:00 | | 2010-06-28 | 5,08 | 2.058.800 | 5,09 | 5,01 | 5,09 | 00:00:00 | | 2010-06-29 | 4,99 | 6.070.000 | 5,07 | 4,92 | 5,00 | 00:00:00 | | 2010-06-30 | 4,85 | 5.083.200 | 5,02 | 4,85 | 4,97 | 00:00:00 | | 2010-07-01 | 4,91 | 5.069.600 | 4,95 | 4,71 | 4,84 | 00:00:00 | | 2010-07-02 | 4,90 | 3.741.700 | 4,95 | 4,80 | 4,91 | 00:00:00 | | 2010-07-05 | 4,84 | 3.234.300 | 4,95 | 4,83 | 4,90 | 00:00:00 | | 2010-07-06 | 4,81 | 4.148.600 | 4,92 | 4,75 | 4,88 | 00:00:00 | | 2010-07-07 | 4,84 | 3.261.700 | 4,87 | 4,78 | 4,81 | 00:00:00 | | 2010-07-08 | 4,81 | 5.249.900 | 4,90 | 4,76 | 4,87 | 00:00:00 | | 2010-07-12 | 4,68 | 3.647.600 | 4,82 | 4,67 | 4,80 | 00:00:00 | | 2010-07-13 | 4,75 | 4.297.100 | 4,75 | 4,66 | 4,70 | 00:00:00 | | 2010-07-14 | 4,71 | 2.879.300 | 4,73 | 4,66 | 4,73 | 00:00:00 | | 2010-07-15 | 4,71 | 3.403.300 | 4,71 | 4,64 | 4,70 | 00:00:00 | | 2010-07-16 | 4,69 | 3.647.600 | 4,71 | 4,63 | 4,70 | 00:00:00 | | 2010-07-19 | 4,74 | 2.379.700 | 4,75 | 4,67 | 4,70 | 00:00:00 | | 2010-07-20 | 4,74 | 2.845.900 | 4,76 | 4,68 | 4,74 | 00:00:00 | | 2010-07-21 | 4,72 | 2.595.500 | 4,77 | 4,71 | 4,76 | 00:00:00 | | 2010-07-22 | 4,75 | 4.552.200 | 4,78 | 4,71 | 4,75 | 00:00:00 | | 2010-07-23 | 4,71 | 5.698.900 | 4,78 | 4,68 | 4,75 | 00:00:00 | | 2010-07-26 | 4,80 | 6.395.500 | 4,82 | 4,69 | 4,71 | 00:00:00 | | 2010-07-27 | 4,85 | 3.522.700 | 4,87 | 4,81 | 4,85 | 00:00:00 | | 2010-07-28 | 4,96 | 5.931.200 | 4,98 | 4,84 | 4,85 | 00:00:00 | | 2010-07-29 | 4,87 | 4.221.100 | 5,02 | 4,87 | 4,95 | 00:00:00 | | 2010-07-30 | 5,05 | 2.673.700 | 5,05 | 4,87 | 4,88 | 00:00:00 | | 2010-08-02 | 5,21 | 5.595.400 | 5,23 | 5,04 | 5,09 | 00:00:00 | | 2010-08-03 | 5,03 | 4.589.200 | 5,20 | 4,99 | 5,20 | 00:00:00 | | 2010-08-04 | 5,23 | 6.172.400 | 5,26 | 5,02 | 5,08 | 00:00:00 | | 2010-08-05 | 5,50 | 11.634.400 | 5,52 | 5,14 | 5,14 | 00:00:00 | | 2010-08-06 | 5,42 | 6.449.600 | 5,52 | 5,36 | 5,45 | 00:00:00 | | 2010-08-09 | 5,30 | 4.279.000 | 5,49 | 5,27 | 5,49 | 00:00:00 | | 2010-08-10 | 5,14 | 4.061.300 | 5,28 | 5,11 | 5,28 | 00:00:00 | | 2010-08-11 | 5,09 | 3.668.200 | 5,15 | 5,02 | 5,05 | 00:00:00 | | 2010-08-12 | 4,99 | 2.682.900 | 5,07 | 4,99 | 5,03 | 00:00:00 | | 2010-08-13 | 5,02 | 2.057.600 | 5,05 | 4,96 | 5,00 | 00:00:00 | | 2010-08-16 | 4,98 | 2.516.200 | 5,01 | 4,93 | 4,97 | 00:00:00 | | 2010-08-17 | 4,97 | 3.527.300 | 5,04 | 4,95 | 4,98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
