|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-05-11 | 6,76 | 3.171.700 | 6,84 | 6,53 | 6,63 | 00:00:00 | | 2007-05-14 | 6,82 | 2.258.700 | 6,92 | 6,82 | 6,84 | 00:00:00 | | 2007-05-15 | 6,70 | 2.587.900 | 6,90 | 6,69 | 6,88 | 00:00:00 | | 2007-05-16 | 6,87 | 4.558.300 | 6,88 | 6,75 | 6,75 | 00:00:00 | | 2007-05-17 | 6,84 | 1.998.400 | 6,88 | 6,80 | 6,88 | 00:00:00 | | 2007-05-18 | 6,83 | 2.187.200 | 6,94 | 6,75 | 6,86 | 00:00:00 | | 2007-05-21 | 6,80 | 3.674.300 | 7,00 | 6,80 | 7,00 | 00:00:00 | | 2007-05-22 | 6,98 | 3.595.000 | 6,98 | 6,80 | 6,85 | 00:00:00 | | 2007-05-23 | 7,01 | 4.763.900 | 7,08 | 6,91 | 6,97 | 00:00:00 | | 2007-05-24 | 6,89 | 2.474.900 | 7,05 | 6,81 | 7,05 | 00:00:00 | | 2007-05-25 | 7,01 | 863.200 | 7,02 | 6,88 | 6,90 | 00:00:00 | | 2007-05-28 | 7,00 | 944.600 | 7,07 | 6,94 | 7,04 | 00:00:00 | | 2007-05-29 | 7,05 | 4.203.000 | 7,07 | 6,98 | 7,04 | 00:00:00 | | 2007-05-30 | 7,10 | 3.855.400 | 7,13 | 6,85 | 6,90 | 00:00:00 | | 2007-05-31 | 7,04 | 1.595.300 | 7,17 | 7,00 | 7,15 | 00:00:00 | | 2007-06-01 | 7,14 | 2.204.300 | 7,14 | 7,05 | 7,10 | 00:00:00 | | 2007-06-04 | 7,02 | 2.227.500 | 7,20 | 7,00 | 7,10 | 00:00:00 | | 2007-06-05 | 7,09 | 2.220.500 | 7,11 | 6,97 | 7,07 | 00:00:00 | | 2007-06-06 | 6,92 | 2.577.200 | 7,08 | 6,92 | 7,08 | 00:00:00 | | 2007-06-07 | 6,92 | 0 | 6,92 | 6,92 | 6,92 | 00:00:00 | | 2007-06-08 | 7,04 | 4.131.300 | 7,07 | 6,83 | 6,90 | 00:00:00 | | 2007-06-11 | 7,15 | 3.020.000 | 7,24 | 7,01 | 7,06 | 00:00:00 | | 2007-06-12 | 7,05 | 1.928.400 | 7,17 | 7,01 | 7,13 | 00:00:00 | | 2007-06-13 | 7,31 | 6.907.800 | 7,36 | 7,05 | 7,05 | 00:00:00 | | 2007-06-14 | 7,36 | 7.572.400 | 7,42 | 7,25 | 7,30 | 00:00:00 | | 2007-06-15 | 7,26 | 4.282.800 | 7,54 | 7,26 | 7,40 | 00:00:00 | | 2007-06-18 | 7,10 | 2.521.500 | 7,39 | 7,10 | 7,32 | 00:00:00 | | 2007-06-19 | 7,12 | 4.996.900 | 7,21 | 7,08 | 7,15 | 00:00:00 | | 2007-06-20 | 6,90 | 4.234.000 | 7,18 | 6,90 | 7,14 | 00:00:00 | | 2007-06-21 | 6,89 | 13.333.100 | 7,04 | 6,76 | 6,99 | 00:00:00 | | 2007-06-22 | 6,95 | 4.836.300 | 7,03 | 6,85 | 6,89 | 00:00:00 | | 2007-06-25 | 6,94 | 2.917.700 | 7,05 | 6,88 | 6,96 | 00:00:00 | | 2007-06-26 | 6,90 | 2.117.700 | 7,01 | 6,90 | 6,95 | 00:00:00 | | 2007-06-27 | 6,98 | 2.368.200 | 7,00 | 6,82 | 6,90 | 00:00:00 | | 2007-06-28 | 6,84 | 3.380.900 | 6,98 | 6,82 | 6,95 | 00:00:00 | | 2007-06-29 | 6,67 | 3.608.800 | 6,89 | 6,51 | 6,88 | 00:00:00 | | 2007-07-02 | 6,85 | 2.411.200 | 6,85 | 6,69 | 6,70 | 00:00:00 | | 2007-07-03 | 6,92 | 2.292.900 | 6,95 | 6,84 | 6,92 | 00:00:00 | | 2007-07-04 | 6,78 | 1.519.700 | 6,93 | 6,76 | 6,93 | 00:00:00 | | 2007-07-05 | 6,70 | 4.771.500 | 6,85 | 6,65 | 6,85 | 00:00:00 | | 2007-07-06 | 6,71 | 2.148.900 | 6,71 | 6,71 | 6,71 | 00:00:00 | | 2007-07-10 | 6,64 | 3.651.000 | 6,76 | 6,54 | 6,72 | 00:00:00 | | 2007-07-11 | 6,55 | 3.269.300 | 6,66 | 6,52 | 6,66 | 00:00:00 | | 2007-07-12 | 6,79 | 3.735.400 | 6,80 | 6,52 | 6,59 | 00:00:00 | | 2007-07-13 | 6,82 | 3.442.800 | 6,84 | 6,69 | 6,79 | 00:00:00 | | 2007-07-16 | 6,72 | 1.856.300 | 6,81 | 6,62 | 6,81 | 00:00:00 | | 2007-07-17 | 6,74 | 4.055.000 | 6,85 | 6,65 | 6,68 | 00:00:00 | | 2007-07-18 | 6,68 | 1.875.500 | 6,76 | 6,65 | 6,67 | 00:00:00 | | 2007-07-19 | 6,81 | 2.292.600 | 6,88 | 6,74 | 6,74 | 00:00:00 | | 2007-07-20 | 6,85 | 7.127.200 | 7,04 | 6,81 | 6,85 | 00:00:00 | | 2007-07-23 | 7,13 | 8.730.100 | 7,20 | 6,83 | 6,95 | 00:00:00 | | 2007-07-24 | 6,90 | 5.291.200 | 7,14 | 6,90 | 7,13 | 00:00:00 | | 2007-07-25 | 6,95 | 5.371.700 | 6,98 | 6,70 | 6,93 | 00:00:00 | | 2007-07-26 | 6,60 | 6.084.800 | 6,84 | 6,49 | 6,84 | 00:00:00 | | 2007-07-27 | 6,37 | 5.101.500 | 6,61 | 6,37 | 6,53 | 00:00:00 | | 2007-07-30 | 6,59 | 6.313.800 | 6,59 | 6,35 | 6,50 | 00:00:00 | | 2007-07-31 | 6,53 | 3.320.800 | 6,70 | 6,48 | 6,65 | 00:00:00 | | 2007-08-01 | 6,57 | 3.895.600 | 6,59 | 6,42 | 6,51 | 00:00:00 | | 2007-08-02 | 6,64 | 3.393.500 | 6,66 | 6,49 | 6,59 | 00:00:00 | | 2007-08-03 | 6,49 | 2.438.600 | 6,65 | 6,36 | 6,65 | 00:00:00 | | 2007-08-06 | 6,50 | 5.957.500 | 6,61 | 6,32 | 6,50 | 00:00:00 | | 2007-08-07 | 6,68 | 4.847.900 | 6,72 | 6,41 | 6,58 | 00:00:00 | | 2007-08-08 | 6,82 | 2.629.600 | 6,86 | 6,69 | 6,70 | 00:00:00 | | 2007-08-09 | 6,60 | 2.904.500 | 6,85 | 6,55 | 6,66 | 00:00:00 | | 2007-08-10 | 6,30 | 5.740.500 | 6,51 | 6,30 | 6,42 | 00:00:00 | | 2007-08-13 | 6,25 | 3.357.300 | 6,46 | 6,18 | 6,46 | 00:00:00 | | 2007-08-14 | 6,05 | 7.283.200 | 6,30 | 6,05 | 6,29 | 00:00:00 | | 2007-08-15 | 6,10 | 7.680.300 | 6,31 | 5,93 | 6,00 | 00:00:00 | | 2007-08-16 | 6,00 | 5.654.700 | 6,00 | 5,40 | 5,97 | 00:00:00 | | 2007-08-17 | 6,12 | 4.544.000 | 6,28 | 5,97 | 6,16 | 00:00:00 | | 2007-08-20 | 6,18 | 4.850.800 | 6,25 | 6,08 | 6,15 | 00:00:00 | | 2007-08-21 | 6,42 | 3.369.300 | 6,50 | 6,09 | 6,20 | 00:00:00 | | 2007-08-22 | 6,57 | 3.551.300 | 6,57 | 6,45 | 6,45 | 00:00:00 | | 2007-08-23 | 6,50 | 3.321.100 | 6,61 | 6,46 | 6,60 | 00:00:00 | | 2007-08-24 | 6,56 | 3.814.900 | 6,63 | 6,41 | 6,50 | 00:00:00 | | 2007-08-27 | 6,59 | 1.740.200 | 6,61 | 6,53 | 6,61 | 00:00:00 | | 2007-08-28 | 6,62 | 2.088.600 | 6,81 | 6,49 | 6,55 | 00:00:00 | | 2007-08-29 | 6,72 | 1.668.300 | 6,73 | 6,59 | 6,62 | 00:00:00 | | 2007-08-30 | 6,74 | 2.349.200 | 6,82 | 6,61 | 6,65 | 00:00:00 | | 2007-08-31 | 6,90 | 5.693.900 | 6,99 | 6,76 | 6,76 | 00:00:00 | | 2007-09-03 | 7,01 | 885.300 | 7,02 | 6,81 | 6,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
