|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-09-09 | 1,053,800 | 36.51 | 37.19 | 36.12 | 36.30 | 00:00:00 | | 2008-09-10 | 873,800 | 36.40 | 37.79 | 36.00 | 37.51 | 00:00:00 | | 2008-09-11 | 766,200 | 37.51 | 38.98 | 36.75 | 38.98 | 00:00:00 | | 2008-09-12 | 930,600 | 38.98 | 39.09 | 38.13 | 38.44 | 00:00:00 | | 2008-09-15 | 625,200 | 37.30 | 39.40 | 37.30 | 38.21 | 00:00:00 | | 2008-09-16 | 1,054,600 | 39.05 | 41.51 | 37.32 | 40.53 | 00:00:00 | | 2008-09-17 | 1,035,500 | 39.90 | 39.90 | 36.50 | 36.79 | 00:00:00 | | 2008-09-18 | 892,500 | 36.63 | 38.52 | 35.79 | 36.80 | 00:00:00 | | 2008-09-19 | 680,500 | 38.11 | 39.04 | 37.05 | 38.10 | 00:00:00 | | 2008-09-22 | 701,600 | 38.10 | 38.10 | 35.50 | 36.00 | 00:00:00 | | 2008-09-23 | 835,400 | 37.00 | 37.00 | 35.00 | 35.00 | 00:00:00 | | 2008-09-24 | 651,500 | 35.00 | 35.79 | 34.41 | 35.35 | 00:00:00 | | 2008-09-25 | 640,300 | 35.80 | 36.67 | 35.64 | 36.28 | 00:00:00 | | 2008-09-26 | 596,500 | 35.77 | 36.31 | 34.60 | 35.00 | 00:00:00 | | 2008-09-29 | 687,700 | 35.50 | 35.50 | 32.30 | 33.90 | 00:00:00 | | 2008-09-30 | 638,300 | 34.00 | 36.05 | 33.50 | 36.00 | 00:00:00 | | 2008-10-01 | 549,600 | 36.25 | 37.83 | 35.25 | 37.65 | 00:00:00 | | 2008-10-02 | 1,278,100 | 37.99 | 39.01 | 36.90 | 36.90 | 00:00:00 | | 2008-10-03 | 851,600 | 36.80 | 38.70 | 36.00 | 36.00 | 00:00:00 | | 2008-10-06 | 792,300 | 33.65 | 34.14 | 30.89 | 33.90 | 00:00:00 | | 2008-10-07 | 851,400 | 33.01 | 34.85 | 30.00 | 31.41 | 00:00:00 | | 2008-10-08 | 915,100 | 31.39 | 31.39 | 28.50 | 30.10 | 00:00:00 | | 2008-10-09 | 743,400 | 30.10 | 31.50 | 26.61 | 27.60 | 00:00:00 | | 2008-10-10 | 609,400 | 24.50 | 26.44 | 23.52 | 26.44 | 00:00:00 | | 2008-10-13 | 573,400 | 28.79 | 29.16 | 27.40 | 29.04 | 00:00:00 | | 2008-10-14 | 816,100 | 30.00 | 30.50 | 27.16 | 28.60 | 00:00:00 | | 2008-10-15 | 905,400 | 27.05 | 27.49 | 24.00 | 25.96 | 00:00:00 | | 2008-10-16 | 931,800 | 25.90 | 27.89 | 24.90 | 27.00 | 00:00:00 | | 2008-10-17 | 490,400 | 27.01 | 27.79 | 25.65 | 25.65 | 00:00:00 | | 2008-10-20 | 517,400 | 26.50 | 28.30 | 25.80 | 28.30 | 00:00:00 | | 2008-10-21 | 517,200 | 27.89 | 29.40 | 26.55 | 28.70 | 00:00:00 | | 2008-10-22 | 526,700 | 28.40 | 28.49 | 25.00 | 26.10 | 00:00:00 | | 2008-10-23 | 738,700 | 25.91 | 27.30 | 24.07 | 25.00 | 00:00:00 | | 2008-10-24 | 617,300 | 24.24 | 24.40 | 22.10 | 22.99 | 00:00:00 | | 2008-10-27 | 673,800 | 22.99 | 23.00 | 20.00 | 20.00 | 00:00:00 | | 2008-10-28 | 692,800 | 21.00 | 23.11 | 20.55 | 23.00 | 00:00:00 | | 2008-10-29 | 797,000 | 23.22 | 24.47 | 21.90 | 22.34 | 00:00:00 | | 2008-10-30 | 920,100 | 22.90 | 24.24 | 22.30 | 23.81 | 00:00:00 | | 2008-10-31 | 548,800 | 23.39 | 24.18 | 22.55 | 22.99 | 00:00:00 | | 2008-11-03 | 454,800 | 23.00 | 24.15 | 22.08 | 24.10 | 00:00:00 | | 2008-11-04 | 530,600 | 24.90 | 24.98 | 23.50 | 23.98 | 00:00:00 | | 2008-11-05 | 662,400 | 24.11 | 24.11 | 21.70 | 22.24 | 00:00:00 | | 2008-11-06 | 528,000 | 21.99 | 22.50 | 20.48 | 21.29 | 00:00:00 | | 2008-11-07 | 873,000 | 21.50 | 21.90 | 20.02 | 20.10 | 00:00:00 | | 2008-11-10 | 1,050,900 | 20.29 | 21.00 | 19.60 | 20.24 | 00:00:00 | | 2008-11-11 | 752,100 | 20.00 | 20.00 | 18.58 | 19.00 | 00:00:00 | | 2008-11-12 | 1,599,300 | 18.70 | 18.70 | 16.75 | 17.56 | 00:00:00 | | 2008-11-13 | 818,400 | 17.44 | 18.57 | 16.60 | 18.57 | 00:00:00 | | 2008-11-14 | 861,200 | 18.70 | 18.70 | 16.70 | 17.00 | 00:00:00 | | 2008-11-17 | 859,500 | 16.49 | 16.58 | 15.86 | 16.20 | 00:00:00 | | 2008-11-18 | 801,500 | 15.90 | 16.17 | 15.55 | 15.75 | 00:00:00 | | 2008-11-19 | 869,400 | 15.66 | 15.82 | 15.30 | 15.50 | 00:00:00 | | 2008-11-21 | 809,500 | 15.27 | 15.50 | 13.70 | 13.70 | 00:00:00 | | 2008-11-24 | 652,400 | 14.34 | 15.72 | 13.80 | 15.25 | 00:00:00 | | 2008-11-25 | 460,000 | 15.17 | 15.49 | 14.21 | 14.50 | 00:00:00 | | 2008-11-26 | 793,500 | 14.49 | 14.67 | 13.92 | 14.18 | 00:00:00 | | 2008-11-27 | 210,200 | 14.48 | 14.48 | 13.90 | 13.97 | 00:00:00 | | 2008-11-28 | 1,330,700 | 13.85 | 16.17 | 13.85 | 15.50 | 00:00:00 | | 2008-12-01 | 1,097,600 | 14.70 | 16.10 | 14.61 | 16.00 | 00:00:00 | | 2008-12-02 | 1,077,100 | 16.11 | 17.94 | 16.11 | 17.65 | 00:00:00 | | 2008-12-03 | 1,060,200 | 17.65 | 18.58 | 16.40 | 18.58 | 00:00:00 | | 2008-12-04 | 738,500 | 18.71 | 19.00 | 18.25 | 18.70 | 00:00:00 | | 2008-12-05 | 869,500 | 18.17 | 19.49 | 17.65 | 19.45 | 00:00:00 | | 2008-12-08 | 855,600 | 20.31 | 21.50 | 20.20 | 21.50 | 00:00:00 | | 2008-12-09 | 492,900 | 21.76 | 21.78 | 20.11 | 20.45 | 00:00:00 | | 2008-12-10 | 981,600 | 20.75 | 21.30 | 20.40 | 20.70 | 00:00:00 | | 2008-12-11 | 674,600 | 21.00 | 21.10 | 19.89 | 20.27 | 00:00:00 | | 2008-12-12 | 428,000 | 19.51 | 21.70 | 19.26 | 21.70 | 00:00:00 | | 2008-12-15 | 678,700 | 21.75 | 21.75 | 19.55 | 19.61 | 00:00:00 | | 2008-12-16 | 402,900 | 20.00 | 21.49 | 19.96 | 20.69 | 00:00:00 | | 2008-12-17 | 1,104,600 | 20.51 | 20.92 | 19.10 | 19.76 | 00:00:00 | | 2008-12-18 | 807,900 | 20.05 | 20.65 | 19.41 | 19.95 | 00:00:00 | | 2008-12-19 | 429,200 | 20.17 | 20.58 | 19.61 | 20.15 | 00:00:00 | | 2008-12-22 | 206,600 | 20.14 | 20.17 | 19.50 | 19.90 | 00:00:00 | | 2008-12-23 | 297,100 | 19.90 | 20.43 | 19.55 | 19.99 | 00:00:00 | | 2008-12-26 | 84,800 | 20.09 | 20.10 | 19.06 | 19.06 | 00:00:00 | | 2008-12-29 | 278,700 | 19.00 | 19.00 | 17.99 | 18.24 | 00:00:00 | | 2008-12-30 | 330,900 | 18.80 | 19.09 | 18.33 | 19.09 | 00:00:00 | | 2009-01-02 | 361,600 | 19.05 | 20.00 | 18.31 | 19.91 | 00:00:00 | | 2009-01-05 | 691,700 | 19.80 | 21.53 | 19.10 | 21.45 | 00:00:00 | | 2009-01-06 | 568,000 | 21.70 | 22.60 | 20.81 | 22.39 | 00:00:00 | | 2009-01-07 | 353,900 | 21.80 | 22.95 | 21.19 | 21.58 | 00:00:00 | | 2009-01-08 | 343,000 | 21.49 | 22.63 | 21.21 | 22.63 | 00:00:00 | | 2009-01-09 | 532,100 | 22.64 | 22.65 | 21.22 | 21.85 | 00:00:00 | | 2009-01-12 | 539,600 | 21.79 | 21.79 | 19.50 | 19.57 | 00:00:00 | | 2009-01-13 | 432,300 | 19.10 | 19.70 | 18.80 | 19.58 | 00:00:00 | | 2009-01-14 | 276,200 | 19.33 | 19.40 | 18.04 | 18.29 | 00:00:00 | | 2009-01-15 | 767,300 | 18.48 | 19.28 | 18.05 | 18.90 | 00:00:00 | | 2009-01-16 | 523,300 | 19.10 | 19.35 | 18.50 | 18.68 | 00:00:00 | | 2009-01-19 | 253,200 | 18.99 | 19.08 | 18.08 | 18.10 | 00:00:00 | | 2009-01-20 | 398,700 | 18.20 | 18.50 | 17.38 | 17.39 | 00:00:00 | | 2009-01-21 | 504,400 | 17.60 | 18.30 | 17.55 | 18.30 | 00:00:00 | | 2009-01-22 | 341,300 | 18.43 | 18.43 | 17.66 | 18.16 | 00:00:00 | | 2009-01-23 | 409,300 | 17.77 | 18.34 | 17.25 | 17.90 | 00:00:00 | | 2009-01-26 | 413,200 | 18.00 | 18.35 | 17.42 | 17.73 | 00:00:00 | | 2009-01-27 | 242,800 | 17.80 | 17.99 | 17.18 | 17.25 | 00:00:00 | | 2009-01-28 | 528,100 | 17.79 | 17.80 | 17.39 | 17.44 | 00:00:00 | | 2009-01-29 | 543,600 | 17.55 | 17.77 | 16.95 | 17.30 | 00:00:00 | | 2009-01-30 | 211,700 | 17.21 | 17.35 | 16.92 | 17.28 | 00:00:00 | | 2009-02-02 | 451,400 | 17.15 | 17.15 | 16.57 | 16.58 | 00:00:00 | | 2009-02-03 | 429,400 | 16.65 | 17.10 | 16.55 | 16.55 | 00:00:00 | | 2009-02-04 | 649,900 | 16.85 | 16.86 | 15.74 | 15.74 | 00:00:00 | | 2009-02-05 | 464,000 | 16.00 | 16.10 | 15.42 | 15.84 | 00:00:00 | | 2009-02-06 | 429,200 | 15.87 | 16.39 | 15.69 | 16.20 | 00:00:00 | | 2009-02-09 | 378,000 | 16.21 | 16.72 | 16.10 | 16.45 | 00:00:00 | | 2009-02-10 | 566,000 | 16.78 | 16.99 | 16.05 | 16.35 | 00:00:00 | | 2009-02-11 | 358,000 | 16.49 | 16.94 | 16.10 | 16.35 | 00:00:00 | | 2009-02-12 | 456,800 | 16.16 | 16.63 | 16.16 | 16.40 | 00:00:00 | | 2009-02-13 | 419,800 | 16.70 | 16.83 | 16.26 | 16.26 | 00:00:00 | | 2009-02-16 | 167,700 | 16.19 | 16.44 | 16.01 | 16.44 | 00:00:00 | | 2009-02-17 | 445,300 | 16.00 | 16.28 | 15.71 | 16.04 | 00:00:00 | | 2009-02-18 | 589,600 | 16.06 | 16.25 | 15.57 | 16.00 | 00:00:00 | | 2009-02-19 | 398,600 | 16.03 | 16.27 | 15.62 | 16.10 | 00:00:00 | | 2009-02-20 | 458,000 | 15.75 | 16.50 | 15.75 | 16.17 | 00:00:00 | | 2009-02-25 | 435,500 | 15.24 | 16.04 | 15.03 | 15.94 | 00:00:00 | | 2009-02-26 | 446,100 | 16.08 | 16.23 | 15.51 | 15.93 | 00:00:00 | | 2009-02-27 | 534,200 | 15.50 | 16.17 | 15.50 | 16.15 | 00:00:00 | | 2009-03-02 | 465,600 | 15.62 | 15.98 | 15.26 | 15.26 | 00:00:00 | | 2009-03-03 | 594,000 | 15.30 | 15.69 | 14.86 | 15.50 | 00:00:00 | | 2009-03-04 | 396,100 | 15.33 | 15.90 | 15.21 | 15.44 | 00:00:00 | | 2009-03-05 | 385,600 | 15.22 | 15.23 | 14.30 | 14.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
