|
 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 | | 2010-08-17 | 4,97 | 3.527.300 | 5,04 | 4,95 | 4,98 | 00:00:00 | | 2010-08-18 | 5,00 | 6.473.900 | 5,11 | 4,94 | 4,99 | 00:00:00 | | 2010-08-19 | 5,01 | 2.420.700 | 5,08 | 4,96 | 5,03 | 00:00:00 | | 2010-08-20 | 4,98 | 2.434.100 | 5,03 | 4,95 | 4,99 | 00:00:00 | | 2010-08-23 | 4,91 | 2.145.700 | 5,05 | 4,91 | 5,01 | 00:00:00 | | 2010-08-24 | 4,86 | 2.083.400 | 4,92 | 4,82 | 4,83 | 00:00:00 | | 2010-08-25 | 4,76 | 5.797.200 | 4,88 | 4,75 | 4,84 | 00:00:00 | | 2010-08-26 | 4,74 | 4.243.400 | 4,82 | 4,74 | 4,77 | 00:00:00 | | 2010-08-27 | 4,85 | 2.656.000 | 4,85 | 4,74 | 4,74 | 00:00:00 | | 2010-08-30 | 4,86 | 4.256.300 | 4,89 | 4,80 | 4,80 | 00:00:00 | | 2010-08-31 | 4,96 | 5.931.200 | 5,05 | 4,88 | 4,88 | 00:00:00 | | 2010-09-01 | 5,12 | 6.653.900 | 5,12 | 5,00 | 5,02 | 00:00:00 | | 2010-09-02 | 5,06 | 1.837.700 | 5,12 | 5,05 | 5,10 | 00:00:00 | | 2010-09-03 | 5,05 | 1.781.200 | 5,11 | 5,02 | 5,09 | 00:00:00 | | 2010-09-06 | 5,00 | 665.200 | 5,09 | 4,96 | 5,06 | 00:00:00 | | 2010-09-08 | 5,09 | 2.492.900 | 5,14 | 5,01 | 5,07 | 00:00:00 | | 2010-09-09 | 5,13 | 1.335.100 | 5,14 | 5,08 | 5,12 | 00:00:00 | | 2010-09-10 | 5,28 | 5.474.100 | 5,28 | 5,10 | 5,10 | 00:00:00 | | 2010-09-13 | 5,24 | 3.841.500 | 5,39 | 5,22 | 5,35 | 00:00:00 | | 2010-09-14 | 5,32 | 3.056.200 | 5,35 | 5,21 | 5,26 | 00:00:00 | | 2010-09-15 | 5,37 | 3.082.300 | 5,37 | 5,26 | 5,32 | 00:00:00 | | 2010-09-16 | 5,43 | 2.957.400 | 5,47 | 5,32 | 5,34 | 00:00:00 | | 2010-09-17 | 5,34 | 2.930.800 | 5,43 | 5,30 | 5,38 | 00:00:00 | | 2010-09-20 | 5,52 | 2.699.200 | 5,52 | 5,33 | 5,34 | 00:00:00 | | 2010-09-21 | 5,44 | 2.943.300 | 5,53 | 5,44 | 5,50 | 00:00:00 | | 2010-09-22 | 5,47 | 4.559.900 | 5,58 | 5,40 | 5,43 | 00:00:00 | | 2010-09-23 | 5,57 | 5.150.600 | 5,62 | 5,45 | 5,46 | 00:00:00 | | 2010-09-24 | 5,51 | 7.256.900 | 5,66 | 5,51 | 5,56 | 00:00:00 | | 2010-09-27 | 5,54 | 2.477.600 | 5,57 | 5,44 | 5,50 | 00:00:00 | | 2010-09-28 | 5,52 | 2.056.900 | 5,57 | 5,49 | 5,51 | 00:00:00 | | 2010-09-29 | 5,45 | 3.951.100 | 5,57 | 5,45 | 5,50 | 00:00:00 | | 2010-09-30 | 5,45 | 2.984.400 | 5,52 | 5,44 | 5,48 | 00:00:00 | | 2010-10-01 | 5,50 | 5.151.200 | 5,57 | 5,39 | 5,45 | 00:00:00 | | 2010-10-04 | 5,45 | 3.494.300 | 5,56 | 5,38 | 5,52 | 00:00:00 | | 2010-10-05 | 5,41 | 4.078.300 | 5,54 | 5,40 | 5,50 | 00:00:00 | | 2010-10-06 | 5,37 | 3.004.800 | 5,47 | 5,36 | 5,43 | 00:00:00 | | 2010-10-07 | 5,40 | 3.776.100 | 5,43 | 5,30 | 5,40 | 00:00:00 | | 2010-10-08 | 5,57 | 3.567.400 | 5,57 | 5,37 | 5,41 | 00:00:00 | | 2010-10-11 | 5,58 | 2.251.300 | 5,65 | 5,54 | 5,55 | 00:00:00 | | 2010-10-13 | 5,48 | 5.481.000 | 5,62 | 5,44 | 5,62 | 00:00:00 | | 2010-10-14 | 5,52 | 3.001.500 | 5,54 | 5,42 | 5,51 | 00:00:00 | | 2010-10-15 | 5,46 | 4.880.500 | 5,56 | 5,46 | 5,55 | 00:00:00 | | 2010-10-18 | 5,42 | 2.647.000 | 5,52 | 5,39 | 5,47 | 00:00:00 | | 2010-10-19 | 5,24 | 3.207.200 | 5,44 | 5,24 | 5,39 | 00:00:00 | | 2010-10-20 | 5,39 | 3.508.300 | 5,43 | 5,25 | 5,30 | 00:00:00 | | 2010-10-21 | 5,33 | 3.778.100 | 5,45 | 5,26 | 5,44 | 00:00:00 | | 2010-10-22 | 5,23 | 5.343.500 | 5,37 | 5,13 | 5,34 | 00:00:00 | | 2010-10-25 | 5,46 | 3.961.400 | 5,46 | 5,31 | 5,33 | 00:00:00 | | 2010-10-26 | 5,63 | 8.475.000 | 5,73 | 5,39 | 5,46 | 00:00:00 | | 2010-10-27 | 5,46 | 5.467.000 | 5,56 | 5,45 | 5,56 | 00:00:00 | | 2010-10-28 | 5,57 | 7.171.400 | 5,60 | 5,47 | 5,56 | 00:00:00 | | 2010-10-29 | 5,57 | 6.448.600 | 5,59 | 5,42 | 5,59 | 00:00:00 | | 2010-11-01 | 5,77 | 6.907.300 | 5,78 | 5,53 | 5,59 | 00:00:00 | | 2010-11-03 | 5,74 | 6.693.800 | 5,87 | 5,72 | 5,78 | 00:00:00 | | 2010-11-04 | 5,87 | 4.180.500 | 5,87 | 5,68 | 5,80 | 00:00:00 | | 2010-11-05 | 5,83 | 6.667.200 | 5,85 | 5,73 | 5,82 | 00:00:00 | | 2010-11-08 | 5,80 | 4.196.900 | 5,83 | 5,71 | 5,80 | 00:00:00 | | 2010-11-09 | 5,89 | 5.172.200 | 5,89 | 5,73 | 5,82 | 00:00:00 | | 2010-11-10 | 5,90 | 3.850.000 | 5,91 | 5,69 | 5,85 | 00:00:00 | | 2010-11-11 | 5,86 | 1.872.800 | 5,87 | 5,77 | 5,84 | 00:00:00 | | 2010-11-12 | 5,73 | 2.565.100 | 5,84 | 5,70 | 5,78 | 00:00:00 | | 2010-11-16 | 5,69 | 3.846.800 | 5,83 | 5,45 | 5,64 | 00:00:00 | | 2010-11-17 | 5,77 | 2.197.400 | 5,77 | 5,62 | 5,69 | 00:00:00 | | 2010-11-18 | 5,77 | 2.649.000 | 5,79 | 5,70 | 5,77 | 00:00:00 | | 2010-11-19 | 5,77 | 2.332.400 | 5,77 | 5,71 | 5,77 | 00:00:00 | | 2010-11-22 | 5,63 | 7.726.700 | 5,75 | 5,58 | 5,73 | 00:00:00 | | 2010-11-23 | 5,44 | 5.698.300 | 5,59 | 5,37 | 5,59 | 00:00:00 | | 2010-11-24 | 5,58 | 2.377.100 | 5,58 | 5,42 | 5,46 | 00:00:00 | | 2010-11-25 | 5,59 | 929.000 | 5,63 | 5,54 | 5,58 | 00:00:00 | | 2010-11-26 | 5,45 | 2.855.600 | 5,60 | 5,44 | 5,58 | 00:00:00 | | 2010-11-29 | 5,53 | 3.249.500 | 5,53 | 5,38 | 5,43 | 00:00:00 | | 2010-11-30 | 5,53 | 2.964.800 | 5,57 | 5,44 | 5,50 | 00:00:00 | | 2010-12-01 | 5,76 | 3.582.400 | 5,76 | 5,56 | 5,58 | 00:00:00 | | 2010-12-02 | 5,75 | 4.295.800 | 5,82 | 5,73 | 5,77 | 00:00:00 | | 2010-12-03 | 5,79 | 2.907.700 | 5,80 | 5,69 | 5,75 | 00:00:00 | | 2010-12-06 | 5,68 | 3.123.300 | 5,78 | 5,67 | 5,76 | 00:00:00 | | 2010-12-07 | 5,60 | 3.535.200 | 5,75 | 5,60 | 5,75 | 00:00:00 | | 2010-12-08 | 5,58 | 2.215.600 | 5,65 | 5,49 | 5,56 | 00:00:00 | | 2010-12-09 | 5,62 | 2.151.600 | 5,68 | 5,55 | 5,59 | 00:00:00 | | 2010-12-10 | 5,73 | 2.520.600 | 5,73 | 5,63 | 5,65 | 00:00:00 | | 2010-12-13 | 5,76 | 2.778.400 | 5,83 | 5,72 | 5,77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
