|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-12-13 | 5,76 | 2.778.400 | 5,83 | 5,72 | 5,77 | 00:00:00 | | 2010-12-14 | 5,65 | 2.118.500 | 5,75 | 5,65 | 5,72 | 00:00:00 | | 2010-12-15 | 5,63 | 3.766.800 | 5,68 | 5,56 | 5,62 | 00:00:00 | | 2010-12-16 | 5,57 | 1.526.700 | 5,70 | 5,56 | 5,64 | 00:00:00 | | 2010-12-17 | 5,50 | 9.961.200 | 5,65 | 5,49 | 5,55 | 00:00:00 | | 2010-12-20 | 5,45 | 3.890.300 | 5,57 | 5,43 | 5,51 | 00:00:00 | | 2010-12-21 | 5,52 | 2.942.100 | 5,55 | 5,48 | 5,48 | 00:00:00 | | 2010-12-22 | 5,67 | 4.026.100 | 5,72 | 5,50 | 5,50 | 00:00:00 | | 2010-12-23 | 5,67 | 3.753.000 | 5,80 | 5,63 | 5,71 | 00:00:00 | | 2010-12-27 | 5,70 | 2.903.200 | 5,80 | 5,65 | 5,65 | 00:00:00 | | 2010-12-28 | 5,60 | 4.083.300 | 5,76 | 5,59 | 5,66 | 00:00:00 | | 2010-12-29 | 5,63 | 3.195.800 | 5,65 | 5,56 | 5,65 | 00:00:00 | | 2010-12-30 | 5,51 | 6.408.400 | 5,69 | 5,51 | 5,65 | 00:00:00 | | 2011-01-03 | 5,63 | 4.711.600 | 5,77 | 5,58 | 5,70 | 00:00:00 | | 2011-01-04 | 5,63 | 5.563.600 | 5,70 | 5,62 | 5,65 | 00:00:00 | | 2011-01-05 | 5,67 | 3.923.200 | 5,71 | 5,58 | 5,58 | 00:00:00 | | 2011-01-06 | 5,67 | 4.699.600 | 5,68 | 5,62 | 5,66 | 00:00:00 | | 2011-01-07 | 5,66 | 5.163.000 | 5,74 | 5,62 | 5,68 | 00:00:00 | | 2011-01-10 | 5,76 | 3.274.700 | 5,76 | 5,62 | 5,64 | 00:00:00 | | 2011-01-11 | 6,00 | 4.768.000 | 6,04 | 5,73 | 5,75 | 00:00:00 | | 2011-01-12 | 5,99 | 3.851.100 | 6,09 | 5,93 | 6,06 | 00:00:00 | | 2011-01-13 | 6,06 | 1.462.500 | 6,10 | 5,97 | 6,04 | 00:00:00 | | 2011-01-14 | 6,14 | 3.781.800 | 6,14 | 5,91 | 5,96 | 00:00:00 | | 2011-01-17 | 5,88 | 2.845.800 | 6,14 | 5,88 | 6,13 | 00:00:00 | | 2011-01-18 | 6,08 | 9.990.000 | 6,32 | 5,91 | 5,92 | 00:00:00 | | 2011-01-19 | 5,94 | 2.986.100 | 6,21 | 5,93 | 6,10 | 00:00:00 | | 2011-01-20 | 6,16 | 4.049.100 | 6,17 | 5,93 | 5,93 | 00:00:00 | | 2011-01-21 | 6,10 | 5.357.400 | 6,24 | 6,07 | 6,20 | 00:00:00 | | 2011-01-24 | 6,35 | 2.636.000 | 6,35 | 6,08 | 6,14 | 00:00:00 | | 2011-01-26 | 6,35 | 4.703.100 | 6,38 | 6,26 | 6,32 | 00:00:00 | | 2011-01-27 | 6,31 | 3.874.000 | 6,44 | 6,31 | 6,39 | 00:00:00 | | 2011-01-28 | 6,19 | 3.381.900 | 6,36 | 6,16 | 6,30 | 00:00:00 | | 2011-01-31 | 6,16 | 3.277.600 | 6,30 | 6,13 | 6,13 | 00:00:00 | | 2011-02-01 | 6,14 | 4.972.000 | 6,26 | 6,12 | 6,16 | 00:00:00 | | 2011-02-02 | 6,19 | 5.201.400 | 6,21 | 6,06 | 6,09 | 00:00:00 | | 2011-02-03 | 6,14 | 4.273.800 | 6,27 | 6,13 | 6,24 | 00:00:00 | | 2011-02-04 | 6,00 | 4.649.300 | 6,18 | 5,99 | 6,15 | 00:00:00 | | 2011-02-07 | 6,13 | 3.354.300 | 6,16 | 5,97 | 6,01 | 00:00:00 | | 2011-02-08 | 6,13 | 3.128.700 | 6,19 | 6,09 | 6,13 | 00:00:00 | | 2011-02-09 | 5,89 | 4.797.700 | 6,14 | 5,89 | 6,10 | 00:00:00 | | 2011-02-10 | 5,96 | 3.936.700 | 6,07 | 5,80 | 5,90 | 00:00:00 | | 2011-02-11 | 6,02 | 3.311.200 | 6,04 | 5,90 | 6,00 | 00:00:00 | | 2011-02-14 | 5,96 | 3.408.600 | 6,02 | 5,91 | 5,98 | 00:00:00 | | 2011-02-15 | 5,99 | 2.055.400 | 6,00 | 5,91 | 5,93 | 00:00:00 | | 2011-02-16 | 6,23 | 5.521.400 | 6,26 | 5,95 | 6,05 | 00:00:00 | | 2011-02-17 | 6,08 | 2.960.500 | 6,24 | 6,08 | 6,24 | 00:00:00 | | 2011-02-18 | 6,10 | 2.193.600 | 6,13 | 6,04 | 6,12 | 00:00:00 | | 2011-02-21 | 6,09 | 1.362.800 | 6,13 | 6,00 | 6,07 | 00:00:00 | | 2011-02-22 | 6,08 | 8.613.100 | 6,32 | 6,08 | 6,19 | 00:00:00 | | 2011-02-23 | 6,17 | 4.798.000 | 6,19 | 5,99 | 6,08 | 00:00:00 | | 2011-02-24 | 6,13 | 2.948.200 | 6,18 | 6,09 | 6,11 | 00:00:00 | | 2011-02-25 | 6,13 | 3.071.900 | 6,18 | 6,12 | 6,16 | 00:00:00 | | 2011-02-28 | 6,31 | 5.120.200 | 6,35 | 6,16 | 6,20 | 00:00:00 | | 2011-03-01 | 6,32 | 3.943.500 | 6,38 | 6,28 | 6,30 | 00:00:00 | | 2011-03-02 | 6,36 | 2.239.000 | 6,41 | 6,29 | 6,32 | 00:00:00 | | 2011-03-03 | 6,50 | 5.109.700 | 6,62 | 6,39 | 6,42 | 00:00:00 | | 2011-03-04 | 6,35 | 4.278.900 | 6,48 | 6,23 | 6,45 | 00:00:00 | | 2011-04-01 | 6,98 | 3.261.600 | 7,08 | 6,98 | 7,02 | 00:00:00 | | 2011-04-04 | 7,12 | 2.734.200 | 7,15 | 7,02 | 7,14 | 00:00:00 | | 2011-04-05 | 7,20 | 4.344.600 | 7,22 | 7,08 | 7,10 | 00:00:00 | | 2011-04-06 | 7,23 | 4.690.000 | 7,28 | 7,16 | 7,22 | 00:00:00 | | 2011-04-07 | 7,11 | 4.008.400 | 7,24 | 7,10 | 7,22 | 00:00:00 | | 2011-04-08 | 7,07 | 3.635.600 | 7,17 | 7,02 | 7,14 | 00:00:00 | | 2011-04-11 | 7,09 | 2.912.600 | 7,23 | 7,02 | 7,12 | 00:00:00 | | 2011-04-12 | 6,88 | 4.630.200 | 7,02 | 6,75 | 6,99 | 00:00:00 | | 2011-04-13 | 7,12 | 3.732.700 | 7,12 | 6,89 | 6,89 | 00:00:00 | | 2011-04-14 | 6,98 | 2.905.800 | 7,15 | 6,98 | 7,14 | 00:00:00 | | 2011-04-15 | 7,00 | 4.132.600 | 7,09 | 6,93 | 6,98 | 00:00:00 | | 2011-04-18 | 7,11 | 5.937.100 | 7,14 | 6,91 | 7,04 | 00:00:00 | | 2011-04-19 | 7,06 | 4.683.200 | 7,20 | 7,06 | 7,11 | 00:00:00 | | 2011-04-20 | 7,19 | 4.430.600 | 7,23 | 7,09 | 7,14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
