|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-01-04 | 6,16 | 2.773.700 | 6,42 | 6,03 | 6,42 | 00:00:00 | | 2008-01-07 | 6,15 | 2.096.900 | 6,25 | 6,00 | 6,15 | 00:00:00 | | 2008-01-08 | 6,36 | 1.495.800 | 6,39 | 6,09 | 6,13 | 00:00:00 | | 2008-01-09 | 6,62 | 2.149.200 | 6,62 | 6,26 | 6,26 | 00:00:00 | | 2008-01-10 | 6,73 | 3.637.900 | 6,73 | 6,43 | 6,59 | 00:00:00 | | 2008-01-11 | 6,60 | 2.657.100 | 6,76 | 6,57 | 6,57 | 00:00:00 | | 2008-01-14 | 6,69 | 2.158.800 | 6,69 | 6,46 | 6,60 | 00:00:00 | | 2008-01-15 | 6,45 | 4.046.800 | 6,64 | 6,30 | 6,55 | 00:00:00 | | 2008-01-16 | 6,42 | 3.048.200 | 6,52 | 6,30 | 6,30 | 00:00:00 | | 2008-01-17 | 6,09 | 2.113.000 | 6,40 | 6,05 | 6,35 | 00:00:00 | | 2008-01-18 | 5,92 | 4.032.400 | 6,29 | 5,85 | 6,20 | 00:00:00 | | 2008-01-21 | 5,65 | 1.764.200 | 5,72 | 5,33 | 5,65 | 00:00:00 | | 2008-01-22 | 6,00 | 3.449.400 | 6,10 | 5,53 | 5,59 | 00:00:00 | | 2008-01-23 | 5,47 | 3.832.300 | 5,93 | 5,43 | 5,93 | 00:00:00 | | 2008-01-24 | 5,93 | 4.278.100 | 6,02 | 5,60 | 5,66 | 00:00:00 | | 2008-01-28 | 6,13 | 1.902.000 | 6,16 | 5,80 | 5,85 | 00:00:00 | | 2008-01-29 | 6,33 | 3.060.200 | 6,37 | 5,96 | 6,14 | 00:00:00 | | 2008-01-30 | 6,44 | 2.077.300 | 6,45 | 6,17 | 6,28 | 00:00:00 | | 2008-01-31 | 6,70 | 6.570.500 | 6,72 | 6,07 | 6,25 | 00:00:00 | | 2008-02-01 | 6,94 | 4.704.200 | 7,08 | 6,74 | 6,77 | 00:00:00 | | 2008-02-06 | 6,38 | 7.619.000 | 6,60 | 6,37 | 6,50 | 00:00:00 | | 2008-02-07 | 6,55 | 8.155.000 | 6,78 | 6,15 | 6,39 | 00:00:00 | | 2008-02-08 | 6,42 | 1.457.100 | 6,68 | 6,42 | 6,52 | 00:00:00 | | 2008-02-11 | 6,85 | 2.871.600 | 6,92 | 6,47 | 6,47 | 00:00:00 | | 2008-02-12 | 7,30 | 6.392.600 | 7,38 | 6,85 | 6,85 | 00:00:00 | | 2008-02-13 | 7,01 | 5.506.900 | 7,56 | 6,95 | 7,32 | 00:00:00 | | 2008-02-14 | 6,83 | 4.730.500 | 7,15 | 6,70 | 7,08 | 00:00:00 | | 2008-02-15 | 6,63 | 2.117.800 | 6,85 | 6,57 | 6,85 | 00:00:00 | | 2008-02-18 | 6,60 | 1.285.000 | 6,82 | 6,60 | 6,79 | 00:00:00 | | 2008-02-19 | 6,48 | 3.749.300 | 6,71 | 6,43 | 6,68 | 00:00:00 | | 2008-02-20 | 6,60 | 2.139.100 | 6,63 | 6,26 | 6,45 | 00:00:00 | | 2008-02-21 | 6,69 | 2.025.800 | 6,89 | 6,56 | 6,73 | 00:00:00 | | 2008-02-22 | 6,79 | 2.741.200 | 6,80 | 6,65 | 6,70 | 00:00:00 | | 2008-02-25 | 7,09 | 3.239.400 | 7,10 | 6,70 | 6,96 | 00:00:00 | | 2008-02-26 | 7,10 | 4.586.700 | 7,15 | 6,88 | 7,09 | 00:00:00 | | 2008-02-27 | 7,33 | 4.167.200 | 7,39 | 6,96 | 7,01 | 00:00:00 | | 2008-02-28 | 7,29 | 3.061.600 | 7,33 | 7,12 | 7,28 | 00:00:00 | | 2008-02-29 | 6,94 | 2.602.600 | 7,20 | 6,87 | 7,20 | 00:00:00 | | 2008-03-03 | 7,25 | 1.964.900 | 7,36 | 6,90 | 6,95 | 00:00:00 | | 2008-03-04 | 7,06 | 2.782.500 | 7,30 | 7,00 | 7,23 | 00:00:00 | | 2008-03-05 | 6,69 | 4.764.900 | 7,25 | 6,66 | 7,15 | 00:00:00 | | 2008-03-06 | 6,34 | 5.584.900 | 6,65 | 6,32 | 6,65 | 00:00:00 | | 2008-03-07 | 6,20 | 3.310.600 | 6,38 | 6,09 | 6,29 | 00:00:00 | | 2008-03-10 | 5,71 | 6.135.600 | 6,28 | 5,71 | 6,20 | 00:00:00 | | 2008-03-11 | 5,95 | 4.000.800 | 6,00 | 5,71 | 5,85 | 00:00:00 | | 2008-03-12 | 5,79 | 5.651.900 | 6,07 | 5,72 | 6,01 | 00:00:00 | | 2008-03-13 | 5,77 | 3.830.200 | 5,82 | 5,54 | 5,73 | 00:00:00 | | 2008-03-14 | 5,66 | 5.642.700 | 5,88 | 5,53 | 5,79 | 00:00:00 | | 2008-03-18 | 5,71 | 4.856.300 | 5,78 | 5,59 | 5,60 | 00:00:00 | | 2008-03-19 | 5,47 | 2.873.200 | 5,82 | 5,46 | 5,75 | 00:00:00 | | 2008-03-20 | 5,46 | 4.190.000 | 5,50 | 5,23 | 5,50 | 00:00:00 | | 2008-03-25 | 5,83 | 2.638.800 | 5,83 | 5,61 | 5,78 | 00:00:00 | | 2008-03-26 | 5,75 | 2.821.900 | 5,84 | 5,59 | 5,84 | 00:00:00 | | 2008-03-27 | 5,75 | 2.120.100 | 5,91 | 5,69 | 5,76 | 00:00:00 | | 2008-03-28 | 5,75 | 1.691.500 | 5,86 | 5,67 | 5,75 | 00:00:00 | | 2008-03-31 | 5,67 | 1.611.100 | 5,78 | 5,61 | 5,74 | 00:00:00 | | 2008-04-01 | 5,89 | 3.080.600 | 5,89 | 5,70 | 5,74 | 00:00:00 | | 2008-04-02 | 5,90 | 3.043.700 | 5,98 | 5,81 | 5,90 | 00:00:00 | | 2008-04-03 | 5,95 | 3.155.900 | 5,95 | 5,76 | 5,90 | 00:00:00 | | 2008-04-04 | 5,90 | 1.603.300 | 5,98 | 5,84 | 5,95 | 00:00:00 | | 2008-04-07 | 5,86 | 1.978.900 | 5,96 | 5,82 | 5,91 | 00:00:00 | | 2008-04-08 | 5,80 | 2.018.500 | 5,89 | 5,77 | 5,82 | 00:00:00 | | 2008-04-09 | 5,56 | 4.249.800 | 5,83 | 5,47 | 5,80 | 00:00:00 | | 2008-04-10 | 5,54 | 3.278.200 | 5,62 | 5,47 | 5,57 | 00:00:00 | | 2008-04-11 | 5,31 | 3.769.300 | 5,50 | 5,31 | 5,50 | 00:00:00 | | 2008-04-14 | 5,16 | 2.504.300 | 5,27 | 5,13 | 5,25 | 00:00:00 | | 2008-04-15 | 5,35 | 3.718.100 | 5,41 | 5,16 | 5,17 | 00:00:00 | | 2008-04-16 | 5,56 | 3.447.600 | 5,58 | 5,38 | 5,42 | 00:00:00 | | 2008-04-17 | 5,46 | 2.040.000 | 5,63 | 5,45 | 5,45 | 00:00:00 | | 2008-04-18 | 5,50 | 2.408.100 | 5,59 | 5,41 | 5,55 | 00:00:00 | | 2008-04-22 | 5,51 | 3.479.700 | 5,57 | 5,44 | 5,51 | 00:00:00 | | 2008-04-23 | 5,40 | 2.675.600 | 5,54 | 5,37 | 5,46 | 00:00:00 | | 2008-04-24 | 5,58 | 2.536.700 | 5,59 | 5,38 | 5,42 | 00:00:00 | | 2008-04-25 | 5,58 | 3.358.000 | 5,60 | 5,45 | 5,55 | 00:00:00 | | 2008-04-28 | 5,53 | 1.778.600 | 5,60 | 5,49 | 5,56 | 00:00:00 | | 2008-04-29 | 5,39 | 3.723.300 | 5,52 | 5,35 | 5,52 | 00:00:00 | | 2008-04-30 | 5,66 | 4.811.300 | 5,69 | 5,39 | 5,39 | 00:00:00 | | 2008-05-02 | 5,63 | 3.745.200 | 5,89 | 5,49 | 5,78 | 00:00:00 | | 2008-05-05 | 5,70 | 3.327.000 | 5,75 | 5,64 | 5,70 | 00:00:00 | | 2008-05-06 | 5,24 | 22.230.200 | 5,35 | 4,98 | 5,25 | 00:00:00 | | 2008-05-07 | 5,34 | 6.746.600 | 5,39 | 5,22 | 5,31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
