|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-10-02 | 384,100 | 49.76 | 50.40 | 48.73 | 49.66 | 00:00:00 | | 2007-10-03 | 918,100 | 49.79 | 49.94 | 48.51 | 49.10 | 00:00:00 | | 2007-10-04 | 583,700 | 49.00 | 49.92 | 48.80 | 49.30 | 00:00:00 | | 2007-10-05 | 586,700 | 49.70 | 50.70 | 49.01 | 50.25 | 00:00:00 | | 2007-10-08 | 768,100 | 50.30 | 51.30 | 49.80 | 51.00 | 00:00:00 | | 2007-10-09 | 1,072,900 | 51.38 | 51.90 | 51.05 | 51.40 | 00:00:00 | | 2007-10-10 | 1,141,600 | 51.50 | 54.28 | 51.50 | 53.00 | 00:00:00 | | 2007-10-11 | 1,060,900 | 53.50 | 53.97 | 52.07 | 52.92 | 00:00:00 | | 2007-10-12 | 0 | 52.92 | 52.92 | 52.92 | 52.92 | 00:00:00 | | 2007-10-15 | 622,000 | 53.10 | 53.70 | 52.25 | 53.10 | 00:00:00 | | 2007-10-16 | 584,800 | 52.01 | 52.79 | 50.90 | 51.20 | 00:00:00 | | 2007-10-17 | 890,900 | 51.80 | 52.18 | 50.01 | 51.87 | 00:00:00 | | 2007-10-18 | 385,900 | 50.60 | 51.24 | 49.16 | 50.99 | 00:00:00 | | 2007-10-19 | 493,600 | 50.99 | 51.00 | 48.54 | 48.85 | 00:00:00 | | 2007-10-22 | 487,700 | 48.01 | 50.27 | 47.51 | 49.98 | 00:00:00 | | 2007-10-23 | 397,400 | 49.95 | 51.20 | 49.95 | 50.74 | 00:00:00 | | 2007-10-24 | 649,800 | 50.94 | 50.94 | 48.45 | 49.20 | 00:00:00 | | 2007-10-25 | 409,400 | 49.45 | 49.93 | 47.51 | 47.51 | 00:00:00 | | 2007-10-26 | 298,400 | 48.19 | 49.01 | 47.11 | 48.29 | 00:00:00 | | 2007-10-29 | 494,200 | 48.80 | 49.34 | 48.10 | 48.40 | 00:00:00 | | 2007-10-30 | 627,800 | 48.50 | 50.00 | 48.50 | 49.49 | 00:00:00 | | 2007-10-31 | 570,600 | 50.00 | 51.53 | 50.00 | 51.10 | 00:00:00 | | 2007-11-01 | 575,600 | 49.99 | 51.50 | 49.45 | 49.51 | 00:00:00 | | 2007-11-02 | 0 | 49.51 | 49.51 | 49.51 | 49.51 | 00:00:00 | | 2007-11-05 | 325,600 | 48.81 | 49.61 | 48.05 | 48.07 | 00:00:00 | | 2007-11-06 | 754,900 | 49.03 | 51.65 | 49.03 | 51.65 | 00:00:00 | | 2007-11-07 | 803,600 | 50.99 | 51.51 | 49.85 | 50.70 | 00:00:00 | | 2007-11-08 | 750,000 | 47.50 | 51.09 | 47.10 | 47.50 | 00:00:00 | | 2007-11-09 | 1,153,000 | 47.50 | 48.30 | 45.10 | 47.39 | 00:00:00 | | 2007-11-12 | 483,400 | 47.20 | 47.20 | 45.61 | 46.24 | 00:00:00 | | 2007-11-13 | 501,600 | 47.00 | 49.70 | 46.33 | 49.50 | 00:00:00 | | 2007-11-14 | 746,900 | 49.70 | 52.50 | 49.50 | 52.50 | 00:00:00 | | 2007-11-15 | 0 | 52.50 | 52.50 | 52.50 | 52.50 | 00:00:00 | | 2007-11-16 | 655,800 | 51.95 | 52.60 | 51.00 | 52.60 | 00:00:00 | | 2007-11-19 | 391,500 | 51.80 | 52.25 | 50.79 | 51.20 | 00:00:00 | | 2007-11-20 | 0 | 51.20 | 51.20 | 51.20 | 51.20 | 00:00:00 | | 2007-11-21 | 650,200 | 49.85 | 50.30 | 48.15 | 49.74 | 00:00:00 | | 2007-11-22 | 210,400 | 49.99 | 50.99 | 48.95 | 49.81 | 00:00:00 | | 2007-11-23 | 294,500 | 49.80 | 50.98 | 49.80 | 50.75 | 00:00:00 | | 2007-11-26 | 660,800 | 50.99 | 51.00 | 47.61 | 47.61 | 00:00:00 | | 2007-11-27 | 583,900 | 47.80 | 48.60 | 46.75 | 47.49 | 00:00:00 | | 2007-11-28 | 738,600 | 48.00 | 49.53 | 47.93 | 49.53 | 00:00:00 | | 2007-11-29 | 695,600 | 49.44 | 50.00 | 48.56 | 50.00 | 00:00:00 | | 2007-11-30 | 449,900 | 50.55 | 51.43 | 50.45 | 50.51 | 00:00:00 | | 2007-12-03 | 395,000 | 50.90 | 51.30 | 50.30 | 50.80 | 00:00:00 | | 2007-12-04 | 593,800 | 50.76 | 50.76 | 49.16 | 50.02 | 00:00:00 | | 2007-12-05 | 629,300 | 50.20 | 50.50 | 48.53 | 49.00 | 00:00:00 | | 2007-12-06 | 569,000 | 49.20 | 49.89 | 48.50 | 49.10 | 00:00:00 | | 2007-12-07 | 566,900 | 49.30 | 50.87 | 48.50 | 50.30 | 00:00:00 | | 2007-12-10 | 648,900 | 50.30 | 50.35 | 48.25 | 48.42 | 00:00:00 | | 2007-12-11 | 659,400 | 49.30 | 49.31 | 46.61 | 46.66 | 00:00:00 | | 2007-12-12 | 999,200 | 47.21 | 47.82 | 45.52 | 45.52 | 00:00:00 | | 2007-12-13 | 842,400 | 45.43 | 45.50 | 44.05 | 44.70 | 00:00:00 | | 2007-12-14 | 498,800 | 45.60 | 46.30 | 43.99 | 44.03 | 00:00:00 | | 2007-12-17 | 613,700 | 44.28 | 44.28 | 42.50 | 42.50 | 00:00:00 | | 2007-12-18 | 761,800 | 43.60 | 43.60 | 41.50 | 41.71 | 00:00:00 | | 2007-12-19 | 659,800 | 42.15 | 42.39 | 40.83 | 41.40 | 00:00:00 | | 2007-12-20 | 750,500 | 42.01 | 43.75 | 41.80 | 41.99 | 00:00:00 | | 2007-12-21 | 443,900 | 42.80 | 44.10 | 42.10 | 43.21 | 00:00:00 | | 2007-12-24 | 0 | 43.21 | 43.21 | 43.21 | 43.21 | 00:00:00 | | 2007-12-25 | 0 | 43.21 | 43.21 | 43.21 | 43.21 | 00:00:00 | | 2007-12-26 | 427,700 | 44.00 | 44.28 | 43.50 | 43.50 | 00:00:00 | | 2007-12-27 | 363,600 | 43.94 | 44.19 | 42.89 | 43.23 | 00:00:00 | | 2007-12-28 | 389,700 | 43.50 | 43.85 | 42.30 | 42.65 | 00:00:00 | | 2007-12-31 | 0 | 42.65 | 42.65 | 42.65 | 42.65 | 00:00:00 | | 2008-01-01 | 0 | 42.65 | 42.65 | 42.65 | 42.65 | 00:00:00 | | 2008-01-02 | 308,600 | 42.80 | 43.40 | 41.35 | 42.00 | 00:00:00 | | 2008-01-03 | 617,800 | 42.06 | 42.06 | 40.55 | 41.93 | 00:00:00 | | 2008-01-04 | 603,100 | 42.45 | 42.45 | 39.56 | 40.20 | 00:00:00 | | 2008-01-07 | 1,089,400 | 41.00 | 41.40 | 39.70 | 41.20 | 00:00:00 | | 2008-01-08 | 349,200 | 41.20 | 41.51 | 40.02 | 40.18 | 00:00:00 | | 2008-01-09 | 537,800 | 40.03 | 41.55 | 39.93 | 41.20 | 00:00:00 | | 2008-01-10 | 1,009,700 | 41.49 | 41.60 | 40.24 | 40.90 | 00:00:00 | | 2008-01-11 | 626,200 | 40.30 | 40.54 | 38.69 | 39.00 | 00:00:00 | | 2008-01-14 | 1,060,700 | 39.60 | 39.60 | 38.30 | 38.61 | 00:00:00 | | 2008-01-15 | 955,100 | 37.99 | 37.99 | 36.80 | 36.80 | 00:00:00 | | 2008-01-16 | 935,700 | 35.99 | 37.80 | 35.50 | 37.30 | 00:00:00 | | 2008-01-17 | 908,900 | 37.50 | 37.82 | 35.10 | 35.31 | 00:00:00 | | 2008-01-18 | 750,100 | 35.71 | 36.35 | 34.96 | 35.48 | 00:00:00 | | 2008-01-21 | 683,400 | 33.40 | 33.89 | 31.69 | 32.90 | 00:00:00 | | 2008-01-22 | 1,160,600 | 32.10 | 35.40 | 31.90 | 34.59 | 00:00:00 | | 2008-01-23 | 841,500 | 34.00 | 34.60 | 32.52 | 34.04 | 00:00:00 | | 2008-01-24 | 740,000 | 34.81 | 35.69 | 34.12 | 35.00 | 00:00:00 | | 2008-01-25 | 0 | 35.00 | 35.00 | 35.00 | 35.00 | 00:00:00 | | 2008-01-28 | 759,400 | 34.50 | 35.80 | 34.10 | 35.44 | 00:00:00 | | 2008-01-29 | 584,100 | 35.60 | 38.12 | 35.60 | 37.36 | 00:00:00 | | 2008-01-30 | 1,005,200 | 37.19 | 37.80 | 36.60 | 37.25 | 00:00:00 | | 2008-01-31 | 1,109,000 | 38.21 | 38.89 | 36.35 | 37.24 | 00:00:00 | | 2008-02-01 | 884,800 | 37.71 | 38.84 | 36.82 | 38.84 | 00:00:00 | | 2008-02-04 | 0 | 38.84 | 38.84 | 38.84 | 38.84 | 00:00:00 | | 2008-02-05 | 0 | 38.84 | 38.84 | 38.84 | 38.84 | 00:00:00 | | 2008-02-06 | 325,000 | 37.00 | 37.91 | 36.30 | 36.99 | 00:00:00 | | 2008-02-07 | 665,300 | 36.22 | 37.00 | 35.08 | 36.76 | 00:00:00 | | 2008-02-08 | 302,000 | 36.76 | 37.10 | 36.01 | 37.08 | 00:00:00 | | 2008-02-11 | 380,300 | 37.30 | 38.88 | 37.07 | 38.70 | 00:00:00 | | 2008-02-12 | 1,542,500 | 39.06 | 40.78 | 39.00 | 39.94 | 00:00:00 | | 2008-02-13 | 2,222,800 | 40.01 | 41.64 | 40.00 | 41.35 | 00:00:00 | | 2008-02-14 | 1,019,700 | 41.80 | 42.00 | 39.74 | 40.00 | 00:00:00 | | 2008-02-15 | 1,194,300 | 39.98 | 39.98 | 38.10 | 38.52 | 00:00:00 | | 2008-02-18 | 317,400 | 38.35 | 39.29 | 37.90 | 38.60 | 00:00:00 | | 2008-02-19 | 1,434,400 | 38.75 | 39.00 | 35.61 | 35.75 | 00:00:00 | | 2008-02-20 | 971,100 | 35.50 | 36.20 | 35.04 | 36.00 | 00:00:00 | | 2008-02-21 | 619,900 | 36.79 | 36.79 | 34.65 | 35.32 | 00:00:00 | | 2008-02-22 | 900,700 | 35.47 | 36.93 | 35.15 | 36.79 | 00:00:00 | | 2008-02-25 | 562,100 | 36.90 | 37.99 | 36.50 | 37.30 | 00:00:00 | | 2008-02-26 | 366,800 | 37.13 | 37.67 | 36.35 | 36.50 | 00:00:00 | | 2008-02-27 | 441,400 | 36.59 | 37.50 | 36.10 | 37.00 | 00:00:00 | | 2008-02-28 | 466,700 | 37.00 | 37.40 | 36.11 | 36.20 | 00:00:00 | | 2008-02-29 | 597,500 | 36.20 | 36.30 | 35.30 | 35.48 | 00:00:00 | | 2008-03-03 | 349,900 | 35.71 | 36.68 | 35.40 | 35.98 | 00:00:00 | | 2008-03-04 | 496,200 | 36.20 | 36.20 | 35.00 | 36.00 | 00:00:00 | | 2008-03-05 | 616,900 | 35.51 | 36.61 | 34.97 | 36.45 | 00:00:00 | | 2008-03-06 | 342,800 | 36.45 | 36.69 | 34.75 | 34.79 | 00:00:00 | | 2008-03-07 | 784,100 | 34.50 | 34.64 | 32.92 | 33.25 | 00:00:00 | | 2008-03-10 | 490,600 | 33.40 | 33.40 | 31.60 | 32.00 | 00:00:00 | | 2008-03-11 | 565,900 | 32.31 | 33.39 | 30.80 | 31.40 | 00:00:00 | | 2008-03-12 | 623,900 | 31.95 | 32.32 | 31.20 | 31.56 | 00:00:00 | | 2008-03-13 | 897,400 | 31.35 | 31.35 | 29.89 | 30.45 | 00:00:00 | | 2008-03-14 | 422,000 | 30.53 | 31.19 | 29.31 | 30.09 | 00:00:00 | | 2008-03-17 | 0 | 30.09 | 30.09 | 30.09 | 30.09 | 00:00:00 | | 2008-03-18 | 1,016,100 | 31.00 | 33.25 | 31.00 | 33.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
