|
 TAM S/A -PN - [Ticker: TAMM4.SA] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | TAMM4.SA quotes from 2000-01-01 to 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-04-17 | 927,500 | 51.65 | 52.55 | 51.40 | 52.55 | 00:00:00 | | 2007-04-18 | 1,411,800 | 52.48 | 53.97 | 52.21 | 52.79 | 00:00:00 | | 2007-04-19 | 517,700 | 52.35 | 52.84 | 51.80 | 52.00 | 00:00:00 | | 2007-04-20 | 885,500 | 52.59 | 53.17 | 52.19 | 53.10 | 00:00:00 | | 2007-04-23 | 564,400 | 53.20 | 53.45 | 52.28 | 52.28 | 00:00:00 | | 2007-04-24 | 600,700 | 52.40 | 52.50 | 51.28 | 52.30 | 00:00:00 | | 2007-04-25 | 956,700 | 52.59 | 53.53 | 52.45 | 53.48 | 00:00:00 | | 2007-04-26 | 739,100 | 53.40 | 53.95 | 53.00 | 53.22 | 00:00:00 | | 2007-04-27 | 410,300 | 52.60 | 53.26 | 52.17 | 53.26 | 00:00:00 | | 2007-04-30 | 918,500 | 53.39 | 53.80 | 52.02 | 52.02 | 00:00:00 | | 2007-05-01 | 0 | 52.02 | 52.02 | 52.02 | 52.02 | 00:00:00 | | 2007-05-02 | 671,900 | 52.60 | 53.50 | 52.31 | 53.50 | 00:00:00 | | 2007-05-03 | 651,000 | 53.61 | 53.75 | 52.70 | 53.00 | 00:00:00 | | 2007-05-04 | 621,000 | 53.20 | 53.60 | 52.95 | 53.21 | 00:00:00 | | 2007-05-07 | 465,700 | 53.00 | 53.40 | 52.50 | 52.60 | 00:00:00 | | 2007-05-08 | 773,300 | 52.54 | 53.45 | 52.00 | 53.40 | 00:00:00 | | 2007-05-09 | 1,864,800 | 53.39 | 55.78 | 53.39 | 55.64 | 00:00:00 | | 2007-05-10 | 1,421,100 | 54.86 | 56.21 | 54.85 | 55.70 | 00:00:00 | | 2007-05-11 | 834,600 | 55.98 | 57.48 | 55.50 | 57.00 | 00:00:00 | | 2007-05-14 | 555,000 | 56.95 | 57.60 | 56.00 | 56.95 | 00:00:00 | | 2007-05-15 | 918,900 | 56.31 | 57.49 | 55.96 | 57.40 | 00:00:00 | | 2007-05-16 | 1,035,900 | 57.01 | 58.93 | 56.49 | 58.90 | 00:00:00 | | 2007-05-17 | 553,200 | 58.70 | 59.44 | 58.00 | 59.00 | 00:00:00 | | 2007-05-18 | 430,900 | 58.86 | 59.85 | 58.85 | 59.85 | 00:00:00 | | 2007-05-21 | 652,300 | 59.55 | 60.45 | 59.25 | 60.00 | 00:00:00 | | 2007-05-22 | 782,400 | 60.00 | 61.59 | 60.00 | 61.20 | 00:00:00 | | 2007-05-23 | 1,046,000 | 61.99 | 62.25 | 61.31 | 61.70 | 00:00:00 | | 2007-05-24 | 960,200 | 61.60 | 62.00 | 60.00 | 60.20 | 00:00:00 | | 2007-05-25 | 396,800 | 60.30 | 61.70 | 60.30 | 61.52 | 00:00:00 | | 2007-05-28 | 303,700 | 61.52 | 63.75 | 61.21 | 63.50 | 00:00:00 | | 2007-05-29 | 970,300 | 63.39 | 63.97 | 61.80 | 63.80 | 00:00:00 | | 2007-05-30 | 987,100 | 62.10 | 64.65 | 61.75 | 64.50 | 00:00:00 | | 2007-05-31 | 1,093,300 | 64.51 | 65.80 | 64.51 | 65.60 | 00:00:00 | | 2007-06-01 | 733,700 | 65.24 | 66.60 | 65.24 | 66.60 | 00:00:00 | | 2007-06-04 | 731,900 | 65.51 | 66.58 | 64.27 | 64.80 | 00:00:00 | | 2007-06-05 | 471,800 | 64.71 | 65.90 | 63.64 | 64.26 | 00:00:00 | | 2007-06-06 | 493,700 | 63.55 | 63.55 | 62.30 | 62.81 | 00:00:00 | | 2007-06-07 | 0 | 62.81 | 62.81 | 62.81 | 62.81 | 00:00:00 | | 2007-06-08 | 593,600 | 61.78 | 65.35 | 60.75 | 65.10 | 00:00:00 | | 2007-06-11 | 542,100 | 65.15 | 65.60 | 63.90 | 64.66 | 00:00:00 | | 2007-06-12 | 429,100 | 64.06 | 64.94 | 63.52 | 64.05 | 00:00:00 | | 2007-06-13 | 842,600 | 63.75 | 64.80 | 63.11 | 64.40 | 00:00:00 | | 2007-06-14 | 580,400 | 64.00 | 64.49 | 63.24 | 63.30 | 00:00:00 | | 2007-06-15 | 570,000 | 63.77 | 64.40 | 63.70 | 64.22 | 00:00:00 | | 2007-06-18 | 591,000 | 64.21 | 67.90 | 64.21 | 67.19 | 00:00:00 | | 2007-06-19 | 493,800 | 66.76 | 68.30 | 66.52 | 67.18 | 00:00:00 | | 2007-06-20 | 619,300 | 67.99 | 68.01 | 66.40 | 66.70 | 00:00:00 | | 2007-06-21 | 277,700 | 66.75 | 67.99 | 66.50 | 67.89 | 00:00:00 | | 2007-06-22 | 557,200 | 67.00 | 67.90 | 65.01 | 66.50 | 00:00:00 | | 2007-06-25 | 529,700 | 65.80 | 66.20 | 64.14 | 65.00 | 00:00:00 | | 2007-06-26 | 407,800 | 65.20 | 65.20 | 63.75 | 63.75 | 00:00:00 | | 2007-06-27 | 572,500 | 64.04 | 65.60 | 62.80 | 65.10 | 00:00:00 | | 2007-06-28 | 386,200 | 65.00 | 66.30 | 64.56 | 65.80 | 00:00:00 | | 2007-06-29 | 350,000 | 65.90 | 66.26 | 63.40 | 64.20 | 00:00:00 | | 2007-07-02 | 457,100 | 64.20 | 64.57 | 63.70 | 64.50 | 00:00:00 | | 2007-07-03 | 245,400 | 64.38 | 65.40 | 63.40 | 63.60 | 00:00:00 | | 2007-07-04 | 481,700 | 63.45 | 63.50 | 61.71 | 62.20 | 00:00:00 | | 2007-07-05 | 1,174,300 | 62.34 | 62.70 | 61.42 | 62.70 | 00:00:00 | | 2007-07-06 | 1,510,500 | 63.25 | 63.25 | 63.25 | 63.25 | 00:00:00 | | 2007-07-09 | 0 | 63.25 | 63.25 | 63.25 | 63.25 | 00:00:00 | | 2007-07-10 | 724,700 | 63.30 | 63.31 | 61.60 | 62.40 | 00:00:00 | | 2007-07-11 | 710,300 | 62.25 | 62.81 | 61.60 | 62.79 | 00:00:00 | | 2007-07-12 | 1,370,900 | 63.00 | 64.70 | 63.00 | 64.07 | 00:00:00 | | 2007-07-13 | 379,800 | 64.00 | 65.11 | 63.48 | 65.10 | 00:00:00 | | 2007-07-16 | 523,200 | 65.10 | 66.44 | 64.58 | 66.44 | 00:00:00 | | 2007-07-17 | 384,200 | 66.01 | 67.00 | 66.00 | 66.32 | 00:00:00 | | 2007-07-18 | 4,498,100 | 61.60 | 62.50 | 60.30 | 60.30 | 00:00:00 | | 2007-07-19 | 2,963,500 | 60.70 | 60.80 | 55.25 | 56.50 | 00:00:00 | | 2007-07-20 | 3,530,800 | 55.55 | 55.60 | 53.55 | 55.00 | 00:00:00 | | 2007-07-23 | 1,120,800 | 54.85 | 55.48 | 54.11 | 54.35 | 00:00:00 | | 2007-07-24 | 1,258,200 | 53.75 | 54.67 | 52.51 | 53.05 | 00:00:00 | | 2007-07-25 | 620,100 | 53.40 | 53.40 | 51.82 | 52.10 | 00:00:00 | | 2007-07-26 | 792,900 | 51.60 | 52.10 | 50.02 | 50.94 | 00:00:00 | | 2007-07-27 | 409,700 | 51.02 | 52.70 | 50.70 | 51.20 | 00:00:00 | | 2007-07-30 | 430,600 | 52.20 | 52.49 | 50.31 | 50.76 | 00:00:00 | | 2007-07-31 | 629,800 | 51.01 | 52.10 | 50.90 | 51.00 | 00:00:00 | | 2007-08-01 | 487,900 | 50.60 | 51.18 | 49.99 | 50.25 | 00:00:00 | | 2007-08-02 | 695,200 | 50.95 | 51.93 | 50.30 | 50.50 | 00:00:00 | | 2007-08-03 | 555,200 | 50.35 | 50.80 | 48.51 | 48.96 | 00:00:00 | | 2007-08-06 | 658,400 | 49.00 | 50.98 | 48.30 | 50.60 | 00:00:00 | | 2007-08-07 | 484,000 | 50.55 | 52.28 | 50.02 | 51.46 | 00:00:00 | | 2007-08-08 | 977,600 | 52.29 | 54.51 | 51.99 | 53.70 | 00:00:00 | | 2007-08-09 | 724,200 | 53.50 | 55.15 | 52.10 | 55.05 | 00:00:00 | | 2007-08-10 | 1,009,200 | 53.01 | 55.24 | 53.01 | 54.01 | 00:00:00 | | 2007-08-13 | 533,700 | 54.85 | 54.90 | 51.43 | 51.70 | 00:00:00 | | 2007-08-14 | 726,600 | 51.70 | 52.00 | 49.00 | 49.00 | 00:00:00 | | 2007-08-15 | 1,347,200 | 48.60 | 51.95 | 48.50 | 49.25 | 00:00:00 | | 2007-08-16 | 985,500 | 48.00 | 50.00 | 44.63 | 47.09 | 00:00:00 | | 2007-08-17 | 908,200 | 48.50 | 48.50 | 44.09 | 45.20 | 00:00:00 | | 2007-08-20 | 702,600 | 45.52 | 46.15 | 43.10 | 43.10 | 00:00:00 | | 2007-08-21 | 995,900 | 43.21 | 45.20 | 41.51 | 45.15 | 00:00:00 | | 2007-08-22 | 919,200 | 45.20 | 45.80 | 44.00 | 44.30 | 00:00:00 | | 2007-08-23 | 850,700 | 45.00 | 45.00 | 43.01 | 43.50 | 00:00:00 | | 2007-08-24 | 576,800 | 43.90 | 45.51 | 42.54 | 45.00 | 00:00:00 | | 2007-08-27 | 287,700 | 45.00 | 45.45 | 44.15 | 44.29 | 00:00:00 | | 2007-08-28 | 593,600 | 44.40 | 45.22 | 44.10 | 45.10 | 00:00:00 | | 2007-08-29 | 386,800 | 45.10 | 46.48 | 45.00 | 46.48 | 00:00:00 | | 2007-08-30 | 584,200 | 46.21 | 46.99 | 44.51 | 44.60 | 00:00:00 | | 2007-08-31 | 1,143,700 | 44.00 | 45.80 | 43.86 | 44.65 | 00:00:00 | | 2007-09-03 | 202,400 | 44.30 | 45.31 | 44.13 | 45.00 | 00:00:00 | | 2007-09-04 | 769,100 | 45.15 | 47.25 | 44.61 | 47.09 | 00:00:00 | | 2007-09-05 | 1,063,000 | 46.80 | 46.80 | 44.55 | 45.34 | 00:00:00 | | 2007-09-06 | 1,082,200 | 45.55 | 45.85 | 43.31 | 43.31 | 00:00:00 | | 2007-09-07 | 0 | 43.31 | 43.31 | 43.31 | 43.31 | 00:00:00 | | 2007-09-10 | 958,300 | 42.50 | 42.56 | 40.05 | 40.21 | 00:00:00 | | 2007-09-11 | 1,688,400 | 40.80 | 42.25 | 40.30 | 41.00 | 00:00:00 | | 2007-09-12 | 1,068,000 | 41.01 | 42.84 | 40.30 | 41.75 | 00:00:00 | | 2007-09-13 | 1,062,500 | 41.65 | 43.30 | 41.64 | 43.13 | 00:00:00 | | 2007-09-14 | 973,200 | 42.51 | 46.43 | 41.51 | 45.55 | 00:00:00 | | 2007-09-17 | 430,000 | 45.00 | 46.30 | 45.00 | 45.81 | 00:00:00 | | 2007-09-18 | 1,114,800 | 46.00 | 47.99 | 45.90 | 47.49 | 00:00:00 | | 2007-09-19 | 2,269,300 | 47.70 | 52.00 | 47.70 | 51.10 | 00:00:00 | | 2007-09-20 | 1,373,900 | 50.96 | 53.20 | 48.50 | 48.50 | 00:00:00 | | 2007-09-21 | 523,400 | 49.20 | 50.00 | 48.00 | 48.00 | 00:00:00 | | 2007-09-24 | 483,700 | 48.50 | 49.02 | 46.22 | 46.70 | 00:00:00 | | 2007-09-25 | 1,033,900 | 47.10 | 50.10 | 46.67 | 49.10 | 00:00:00 | | 2007-09-26 | 626,300 | 50.01 | 51.00 | 48.80 | 49.45 | 00:00:00 | | 2007-09-27 | 585,600 | 49.50 | 51.13 | 49.10 | 50.10 | 00:00:00 | | 2007-09-28 | 495,000 | 50.00 | 50.70 | 49.20 | 50.20 | 00:00:00 | | 2007-10-01 | 626,400 | 50.10 | 50.39 | 49.25 | 50.19 | 00:00:00 | | 2007-10-02 | 384,100 | 49.76 | 50.40 | 48.73 | 49.66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
