|
 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 | | 2005-10-28 | 4,40 | 1.428.000 | 4,48 | 4,31 | 4,35 | 00:00:00 | | 2005-10-31 | 4,50 | 1.633.200 | 4,56 | 4,46 | 4,48 | 00:00:00 | | 2005-11-01 | 4,62 | 3.186.700 | 4,66 | 4,45 | 4,50 | 00:00:00 | | 2005-11-02 | 4,62 | 0 | 4,62 | 4,62 | 4,62 | 00:00:00 | | 2005-11-03 | 4,70 | 1.207.400 | 4,70 | 4,60 | 4,62 | 00:00:00 | | 2005-11-04 | 4,62 | 1.952.700 | 4,74 | 4,57 | 4,65 | 00:00:00 | | 2005-11-07 | 4,74 | 2.182.400 | 4,75 | 4,65 | 4,68 | 00:00:00 | | 2005-11-08 | 4,66 | 1.489.000 | 4,73 | 4,56 | 4,70 | 00:00:00 | | 2005-11-09 | 4,64 | 402.500 | 4,80 | 4,60 | 4,68 | 00:00:00 | | 2005-11-10 | 4,80 | 1.597.600 | 4,86 | 4,58 | 4,66 | 00:00:00 | | 2005-11-11 | 4,70 | 991.100 | 4,76 | 4,65 | 4,72 | 00:00:00 | | 2005-11-14 | 4,69 | 457.200 | 4,80 | 4,59 | 4,70 | 00:00:00 | | 2005-11-15 | 4,69 | 0 | 4,69 | 4,69 | 4,69 | 00:00:00 | | 2005-11-16 | 4,80 | 883.300 | 4,84 | 4,64 | 4,78 | 00:00:00 | | 2005-11-17 | 4,81 | 910.200 | 4,98 | 4,81 | 4,84 | 00:00:00 | | 2005-11-18 | 4,95 | 867.700 | 4,98 | 4,75 | 4,83 | 00:00:00 | | 2005-11-21 | 4,91 | 706.300 | 5,04 | 4,70 | 4,95 | 00:00:00 | | 2005-11-22 | 5,00 | 1.481.000 | 5,04 | 4,73 | 4,80 | 00:00:00 | | 2005-11-23 | 5,40 | 2.088.400 | 5,50 | 4,88 | 4,88 | 00:00:00 | | 2005-11-24 | 5,39 | 1.259.100 | 5,57 | 5,25 | 5,36 | 00:00:00 | | 2005-11-25 | 5,37 | 653.800 | 5,50 | 5,33 | 5,49 | 00:00:00 | | 2005-11-28 | 5,50 | 1.565.200 | 5,60 | 5,37 | 5,40 | 00:00:00 | | 2005-11-29 | 5,65 | 1.752.500 | 5,68 | 5,44 | 5,50 | 00:00:00 | | 2005-11-30 | 5,66 | 1.511.800 | 5,68 | 5,53 | 5,60 | 00:00:00 | | 2005-12-01 | 5,60 | 1.942.000 | 5,91 | 5,57 | 5,68 | 00:00:00 | | 2005-12-02 | 5,50 | 1.603.700 | 5,70 | 5,48 | 5,65 | 00:00:00 | | 2005-12-05 | 5,50 | 3.267.000 | 5,57 | 5,29 | 5,50 | 00:00:00 | | 2005-12-06 | 5,52 | 3.713.500 | 5,60 | 5,39 | 5,52 | 00:00:00 | | 2005-12-07 | 5,56 | 2.327.900 | 5,65 | 5,41 | 5,56 | 00:00:00 | | 2005-12-08 | 5,51 | 2.432.800 | 5,67 | 5,49 | 5,51 | 00:00:00 | | 2005-12-09 | 5,65 | 1.595.500 | 5,65 | 5,46 | 5,65 | 00:00:00 | | 2005-12-12 | 5,64 | 1.107.500 | 5,68 | 5,60 | 5,64 | 00:00:00 | | 2005-12-13 | 5,65 | 1.604.300 | 5,68 | 5,58 | 5,65 | 00:00:00 | | 2005-12-14 | 5,71 | 2.493.900 | 5,74 | 5,60 | 5,71 | 00:00:00 | | 2005-12-15 | 5,66 | 1.565.200 | 5,83 | 5,58 | 5,66 | 00:00:00 | | 2005-12-16 | 5,79 | 1.556.400 | 5,88 | 5,68 | 5,79 | 00:00:00 | | 2005-12-19 | 5,70 | 1.540.000 | 5,79 | 5,65 | 5,70 | 00:00:00 | | 2005-12-20 | 5,65 | 1.555.300 | 5,73 | 5,51 | 5,65 | 00:00:00 | | 2005-12-21 | 5,64 | 1.357.600 | 5,69 | 5,58 | 5,64 | 00:00:00 | | 2005-12-22 | 5,72 | 830.900 | 5,74 | 5,60 | 5,72 | 00:00:00 | | 2005-12-23 | 5,78 | 745.200 | 5,88 | 5,69 | 5,78 | 00:00:00 | | 2005-12-26 | 5,75 | 80.800 | 5,85 | 5,65 | 5,75 | 00:00:00 | | 2005-12-27 | 5,85 | 1.281.000 | 5,93 | 5,73 | 5,85 | 00:00:00 | | 2005-12-28 | 5,88 | 3.871.800 | 5,90 | 5,66 | 5,88 | 00:00:00 | | 2005-12-29 | 5,90 | 1.697.800 | 5,90 | 5,68 | 5,90 | 00:00:00 | | 2005-12-30 | 5,90 | 0 | 5,90 | 5,90 | 5,90 | 00:00:00 | | 2006-01-02 | 6,20 | 1.425.500 | 6,43 | 5,85 | 6,20 | 00:00:00 | | 2006-01-03 | 6,35 | 2.464.800 | 6,55 | 6,15 | 6,35 | 00:00:00 | | 2006-01-04 | 6,54 | 2.583.700 | 6,59 | 6,40 | 6,54 | 00:00:00 | | 2006-01-05 | 6,75 | 2.907.300 | 6,87 | 6,54 | 6,75 | 00:00:00 | | 2006-01-06 | 7,02 | 2.844.800 | 7,05 | 6,71 | 7,02 | 00:00:00 | | 2006-01-09 | 7,05 | 1.995.400 | 7,25 | 6,80 | 7,05 | 00:00:00 | | 2006-01-10 | 6,88 | 1.813.500 | 7,01 | 6,70 | 6,88 | 00:00:00 | | 2006-01-11 | 7,04 | 2.453.700 | 7,14 | 6,95 | 6,95 | 00:00:00 | | 2006-01-12 | 7,10 | 2.236.800 | 7,12 | 6,86 | 7,04 | 00:00:00 | | 2006-01-13 | 7,09 | 1.055.500 | 7,22 | 6,91 | 7,01 | 00:00:00 | | 2006-01-16 | 7,44 | 376.200 | 7,44 | 7,04 | 7,05 | 00:00:00 | | 2006-01-17 | 7,34 | 2.978.800 | 7,50 | 7,30 | 7,32 | 00:00:00 | | 2006-01-18 | 7,27 | 1.345.500 | 7,33 | 6,98 | 7,20 | 00:00:00 | | 2006-01-19 | 7,56 | 1.696.800 | 7,84 | 7,33 | 7,33 | 00:00:00 | | 2006-01-20 | 7,50 | 2.060.800 | 7,64 | 7,44 | 7,50 | 00:00:00 | | 2006-01-23 | 7,44 | 1.128.800 | 7,59 | 7,23 | 7,50 | 00:00:00 | | 2006-01-24 | 7,65 | 1.363.400 | 7,65 | 7,45 | 7,49 | 00:00:00 | | 2006-01-25 | 7,65 | 0 | 7,65 | 7,65 | 7,65 | 00:00:00 | | 2006-01-26 | 8,15 | 4.671.100 | 8,20 | 7,80 | 7,82 | 00:00:00 | | 2006-01-27 | 8,12 | 1.825.700 | 8,40 | 7,91 | 8,15 | 00:00:00 | | 2006-01-30 | 8,20 | 1.441.100 | 8,20 | 7,91 | 8,10 | 00:00:00 | | 2006-01-31 | 8,20 | 1.752.400 | 8,40 | 8,10 | 8,25 | 00:00:00 | | 2006-02-01 | 7,81 | 11.152.500 | 8,30 | 7,34 | 8,30 | 00:00:00 | | 2006-02-02 | 7,50 | 5.360.000 | 7,90 | 7,25 | 7,81 | 00:00:00 | | 2006-02-03 | 7,40 | 2.787.800 | 7,50 | 7,11 | 7,47 | 00:00:00 | | 2006-02-06 | 7,33 | 1.297.600 | 7,60 | 7,22 | 7,45 | 00:00:00 | | 2006-02-07 | 7,41 | 1.062.200 | 7,42 | 7,27 | 7,33 | 00:00:00 | | 2006-02-08 | 7,64 | 1.512.800 | 7,68 | 7,39 | 7,41 | 00:00:00 | | 2006-02-09 | 7,85 | 3.255.400 | 7,94 | 7,60 | 7,64 | 00:00:00 | | 2006-02-10 | 7,85 | 1.697.100 | 8,05 | 7,70 | 7,99 | 00:00:00 | | 2006-02-13 | 7,75 | 1.184.700 | 7,95 | 7,72 | 7,86 | 00:00:00 | | 2006-02-14 | 7,87 | 1.512.200 | 7,99 | 7,74 | 7,80 | 00:00:00 | | 2006-02-15 | 8,11 | 1.922.200 | 8,20 | 7,72 | 7,93 | 00:00:00 | | 2006-02-16 | 8,09 | 1.350.000 | 8,23 | 8,00 | 8,10 | 00:00:00 | | 2006-02-17 | 7,97 | 1.876.800 | 8,16 | 7,89 | 8,11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
