|
 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 | | 2008-03-18 | 1,016,100 | 31.00 | 33.25 | 31.00 | 33.00 | 00:00:00 | | 2008-03-19 | 1,096,400 | 32.89 | 34.21 | 32.50 | 33.20 | 00:00:00 | | 2008-03-20 | 753,800 | 32.99 | 34.60 | 32.55 | 34.00 | 00:00:00 | | 2008-03-21 | 0 | 34.00 | 34.00 | 34.00 | 34.00 | 00:00:00 | | 2008-03-24 | 1,480,600 | 34.00 | 36.53 | 33.90 | 35.30 | 00:00:00 | | 2008-03-25 | 852,300 | 35.98 | 36.30 | 34.50 | 36.00 | 00:00:00 | | 2008-03-26 | 741,200 | 36.20 | 36.50 | 33.87 | 34.50 | 00:00:00 | | 2008-03-27 | 417,300 | 34.58 | 35.60 | 34.20 | 34.48 | 00:00:00 | | 2008-03-28 | 507,700 | 34.50 | 35.09 | 33.10 | 34.35 | 00:00:00 | | 2008-03-31 | 514,300 | 34.35 | 34.35 | 32.81 | 33.80 | 00:00:00 | | 2008-04-01 | 455,900 | 33.85 | 34.85 | 33.17 | 33.65 | 00:00:00 | | 2008-04-02 | 556,200 | 34.64 | 35.45 | 34.15 | 34.56 | 00:00:00 | | 2008-04-03 | 712,900 | 34.20 | 36.70 | 33.73 | 36.10 | 00:00:00 | | 2008-04-04 | 229,400 | 36.20 | 36.50 | 35.55 | 36.35 | 00:00:00 | | 2008-04-07 | 411,900 | 36.30 | 37.39 | 35.92 | 36.60 | 00:00:00 | | 2008-04-08 | 565,900 | 36.20 | 38.00 | 35.90 | 37.00 | 00:00:00 | | 2008-04-09 | 409,300 | 36.70 | 37.69 | 36.49 | 36.60 | 00:00:00 | | 2008-04-10 | 393,000 | 36.64 | 37.52 | 36.54 | 37.52 | 00:00:00 | | 2008-04-11 | 374,500 | 37.00 | 37.20 | 36.23 | 36.48 | 00:00:00 | | 2008-04-14 | 619,800 | 35.70 | 37.26 | 35.50 | 36.50 | 00:00:00 | | 2008-04-15 | 784,700 | 36.00 | 36.99 | 34.68 | 35.20 | 00:00:00 | | 2008-04-16 | 801,900 | 36.00 | 36.21 | 34.49 | 34.58 | 00:00:00 | | 2008-04-17 | 572,700 | 34.89 | 35.60 | 34.25 | 35.30 | 00:00:00 | | 2008-04-18 | 285,300 | 35.31 | 36.20 | 35.10 | 35.67 | 00:00:00 | | 2008-04-22 | 479,500 | 36.00 | 36.00 | 34.03 | 34.31 | 00:00:00 | | 2008-04-23 | 736,800 | 34.45 | 34.88 | 33.17 | 33.20 | 00:00:00 | | 2008-04-24 | 899,000 | 33.82 | 34.45 | 33.35 | 33.57 | 00:00:00 | | 2008-04-25 | 651,400 | 34.50 | 35.19 | 33.40 | 34.70 | 00:00:00 | | 2008-04-28 | 352,700 | 35.25 | 36.00 | 34.56 | 35.12 | 00:00:00 | | 2008-04-29 | 784,000 | 35.03 | 36.80 | 35.03 | 35.95 | 00:00:00 | | 2008-04-30 | 1,184,000 | 35.69 | 40.50 | 34.86 | 38.18 | 00:00:00 | | 2008-05-02 | 1,231,300 | 40.00 | 41.00 | 39.89 | 40.30 | 00:00:00 | | 2008-05-05 | 398,400 | 40.30 | 41.26 | 40.04 | 40.15 | 00:00:00 | | 2008-05-06 | 652,800 | 40.65 | 40.67 | 39.01 | 39.50 | 00:00:00 | | 2008-05-07 | 442,100 | 39.50 | 39.70 | 37.71 | 37.92 | 00:00:00 | | 2008-05-08 | 211,700 | 38.99 | 38.99 | 37.36 | 37.99 | 00:00:00 | | 2008-05-09 | 212,100 | 37.10 | 37.80 | 36.21 | 37.21 | 00:00:00 | | 2008-05-12 | 531,000 | 37.84 | 37.84 | 35.92 | 36.85 | 00:00:00 | | 2008-05-13 | 783,100 | 36.30 | 37.61 | 36.29 | 36.78 | 00:00:00 | | 2008-05-14 | 366,300 | 37.20 | 37.73 | 36.08 | 36.08 | 00:00:00 | | 2008-05-15 | 453,600 | 36.29 | 37.94 | 36.10 | 37.85 | 00:00:00 | | 2008-05-16 | 835,200 | 38.05 | 38.12 | 36.40 | 36.60 | 00:00:00 | | 2008-05-19 | 659,800 | 37.00 | 37.17 | 35.60 | 36.18 | 00:00:00 | | 2008-05-20 | 553,100 | 36.42 | 36.42 | 35.21 | 35.42 | 00:00:00 | | 2008-05-21 | 801,700 | 35.36 | 35.43 | 33.86 | 33.86 | 00:00:00 | | 2008-05-23 | 423,800 | 33.86 | 34.44 | 33.12 | 33.50 | 00:00:00 | | 2008-05-26 | 248,200 | 33.47 | 33.60 | 32.65 | 33.00 | 00:00:00 | | 2008-05-27 | 698,900 | 33.00 | 33.67 | 32.69 | 33.20 | 00:00:00 | | 2008-05-28 | 906,500 | 33.55 | 34.50 | 33.51 | 33.80 | 00:00:00 | | 2008-05-29 | 958,200 | 34.17 | 35.69 | 33.51 | 35.12 | 00:00:00 | | 2008-05-30 | 557,000 | 35.60 | 35.60 | 34.35 | 35.25 | 00:00:00 | | 2008-06-02 | 875,800 | 35.20 | 35.20 | 33.30 | 33.45 | 00:00:00 | | 2008-06-03 | 698,500 | 33.80 | 33.85 | 32.40 | 32.60 | 00:00:00 | | 2008-06-04 | 704,400 | 32.50 | 33.70 | 32.17 | 32.17 | 00:00:00 | | 2008-06-05 | 544,700 | 32.99 | 33.17 | 32.40 | 33.12 | 00:00:00 | | 2008-06-06 | 597,200 | 32.91 | 32.91 | 31.15 | 32.10 | 00:00:00 | | 2008-06-10 | 476,100 | 31.89 | 31.90 | 31.15 | 31.50 | 00:00:00 | | 2008-06-11 | 671,600 | 31.69 | 31.69 | 30.17 | 30.21 | 00:00:00 | | 2008-06-12 | 551,600 | 30.95 | 31.40 | 29.66 | 29.95 | 00:00:00 | | 2008-06-13 | 297,300 | 30.01 | 31.15 | 30.01 | 30.70 | 00:00:00 | | 2008-06-16 | 455,700 | 31.49 | 32.49 | 30.29 | 31.95 | 00:00:00 | | 2008-06-17 | 721,100 | 32.01 | 33.50 | 32.01 | 32.50 | 00:00:00 | | 2008-06-18 | 834,400 | 32.37 | 32.65 | 31.43 | 31.70 | 00:00:00 | | 2008-06-19 | 661,600 | 32.00 | 33.39 | 30.78 | 33.21 | 00:00:00 | | 2008-06-20 | 763,100 | 32.68 | 32.69 | 31.92 | 32.05 | 00:00:00 | | 2008-06-23 | 561,200 | 32.48 | 32.48 | 31.41 | 31.70 | 00:00:00 | | 2008-06-24 | 519,400 | 31.98 | 32.10 | 30.59 | 31.46 | 00:00:00 | | 2008-06-25 | 599,000 | 31.26 | 33.38 | 31.03 | 32.40 | 00:00:00 | | 2008-06-26 | 1,341,400 | 32.00 | 32.00 | 29.52 | 29.52 | 00:00:00 | | 2008-06-27 | 641,700 | 29.78 | 30.60 | 29.32 | 30.40 | 00:00:00 | | 2008-06-30 | 336,200 | 30.50 | 31.15 | 29.74 | 30.32 | 00:00:00 | | 2008-07-01 | 1,297,700 | 29.99 | 29.99 | 27.31 | 28.05 | 00:00:00 | | 2008-07-02 | 702,800 | 28.39 | 28.40 | 26.89 | 27.00 | 00:00:00 | | 2008-07-03 | 906,900 | 27.00 | 27.00 | 25.13 | 25.39 | 00:00:00 | | 2008-07-04 | 305,600 | 25.02 | 25.54 | 24.25 | 24.60 | 00:00:00 | | 2008-07-07 | 613,200 | 25.00 | 25.92 | 23.60 | 24.25 | 00:00:00 | | 2008-07-08 | 1,172,700 | 24.30 | 26.25 | 24.30 | 25.69 | 00:00:00 | | 2008-07-10 | 1,408,400 | 26.10 | 28.79 | 25.87 | 27.85 | 00:00:00 | | 2008-07-11 | 866,200 | 27.00 | 28.13 | 26.40 | 26.72 | 00:00:00 | | 2008-07-14 | 641,300 | 27.49 | 27.90 | 27.02 | 27.40 | 00:00:00 | | 2008-07-15 | 1,123,400 | 27.00 | 29.15 | 26.21 | 28.66 | 00:00:00 | | 2008-07-16 | 1,311,800 | 29.00 | 31.56 | 28.93 | 31.22 | 00:00:00 | | 2008-07-17 | 1,053,900 | 31.70 | 32.78 | 30.99 | 31.80 | 00:00:00 | | 2008-07-18 | 882,000 | 31.56 | 32.39 | 31.00 | 31.06 | 00:00:00 | | 2008-07-21 | 627,600 | 31.70 | 32.28 | 30.77 | 31.35 | 00:00:00 | | 2008-07-22 | 822,500 | 31.33 | 32.99 | 30.70 | 32.15 | 00:00:00 | | 2008-07-23 | 907,700 | 32.17 | 34.20 | 32.17 | 33.60 | 00:00:00 | | 2008-07-24 | 909,600 | 33.46 | 33.90 | 32.55 | 32.90 | 00:00:00 | | 2008-07-25 | 1,038,600 | 32.20 | 34.84 | 32.00 | 34.50 | 00:00:00 | | 2008-07-28 | 797,900 | 34.50 | 34.98 | 32.08 | 32.18 | 00:00:00 | | 2008-07-29 | 550,600 | 33.50 | 33.98 | 32.77 | 33.13 | 00:00:00 | | 2008-07-30 | 763,400 | 33.50 | 34.47 | 32.41 | 32.60 | 00:00:00 | | 2008-07-31 | 729,700 | 32.52 | 32.73 | 31.41 | 32.00 | 00:00:00 | | 2008-08-01 | 625,000 | 31.70 | 32.70 | 30.60 | 31.17 | 00:00:00 | | 2008-08-04 | 475,900 | 31.20 | 32.45 | 30.35 | 31.90 | 00:00:00 | | 2008-08-05 | 1,305,000 | 32.31 | 34.95 | 32.31 | 34.20 | 00:00:00 | | 2008-08-06 | 698,900 | 34.83 | 35.30 | 33.21 | 34.77 | 00:00:00 | | 2008-08-07 | 658,000 | 33.98 | 34.15 | 32.82 | 32.95 | 00:00:00 | | 2008-08-08 | 523,600 | 33.26 | 34.70 | 33.26 | 34.15 | 00:00:00 | | 2008-08-11 | 604,700 | 34.00 | 35.10 | 33.12 | 34.00 | 00:00:00 | | 2008-08-12 | 715,400 | 34.51 | 34.99 | 34.00 | 34.10 | 00:00:00 | | 2008-08-13 | 1,986,200 | 34.40 | 34.44 | 33.50 | 34.14 | 00:00:00 | | 2008-08-14 | 683,700 | 34.33 | 34.70 | 33.55 | 33.55 | 00:00:00 | | 2008-08-15 | 624,100 | 34.00 | 34.89 | 33.91 | 34.35 | 00:00:00 | | 2008-08-18 | 455,100 | 34.46 | 34.90 | 33.61 | 34.00 | 00:00:00 | | 2008-08-19 | 586,100 | 33.50 | 34.00 | 32.34 | 32.68 | 00:00:00 | | 2008-08-20 | 591,100 | 32.85 | 33.13 | 31.02 | 32.60 | 00:00:00 | | 2008-08-21 | 448,900 | 32.30 | 32.46 | 31.31 | 31.51 | 00:00:00 | | 2008-08-22 | 426,900 | 32.13 | 32.59 | 31.69 | 31.99 | 00:00:00 | | 2008-08-25 | 411,900 | 31.90 | 32.79 | 31.31 | 32.60 | 00:00:00 | | 2008-08-26 | 371,600 | 32.59 | 32.97 | 31.24 | 31.75 | 00:00:00 | | 2008-08-27 | 489,500 | 31.28 | 31.29 | 30.11 | 30.50 | 00:00:00 | | 2008-08-28 | 668,400 | 30.63 | 32.43 | 30.48 | 32.28 | 00:00:00 | | 2008-08-29 | 813,500 | 32.20 | 32.43 | 31.01 | 32.32 | 00:00:00 | | 2008-09-01 | 375,800 | 32.80 | 33.00 | 32.05 | 32.30 | 00:00:00 | | 2008-09-02 | 1,300,000 | 33.40 | 34.48 | 33.15 | 33.80 | 00:00:00 | | 2008-09-03 | 964,600 | 34.00 | 34.80 | 33.87 | 34.80 | 00:00:00 | | 2008-09-04 | 885,500 | 34.20 | 35.20 | 33.92 | 34.90 | 00:00:00 | | 2008-09-05 | 769,300 | 34.00 | 35.59 | 33.96 | 35.02 | 00:00:00 | | 2008-09-08 | 780,700 | 35.88 | 36.09 | 34.11 | 36.09 | 00:00:00 | | 2008-09-09 | 1,053,800 | 36.51 | 37.19 | 36.12 | 36.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
