|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-03-05 | 385,600 | 15.22 | 15.23 | 14.30 | 14.43 | 00:00:00 | | 2009-03-06 | 408,100 | 14.50 | 14.94 | 14.21 | 14.80 | 00:00:00 | | 2009-03-09 | 481,200 | 14.51 | 14.79 | 14.15 | 14.77 | 00:00:00 | | 2009-03-10 | 683,600 | 14.79 | 15.35 | 14.35 | 14.75 | 00:00:00 | | 2009-03-11 | 230,500 | 14.88 | 15.15 | 14.71 | 14.99 | 00:00:00 | | 2009-03-12 | 259,200 | 15.09 | 15.24 | 14.72 | 15.00 | 00:00:00 | | 2009-03-13 | 307,900 | 15.24 | 15.38 | 15.03 | 15.17 | 00:00:00 | | 2009-03-16 | 293,000 | 15.30 | 15.70 | 14.90 | 15.17 | 00:00:00 | | 2009-03-17 | 452,500 | 15.12 | 15.51 | 14.96 | 15.51 | 00:00:00 | | 2009-03-18 | 227,100 | 15.36 | 15.68 | 15.21 | 15.46 | 00:00:00 | | 2009-03-19 | 438,300 | 15.69 | 15.89 | 14.71 | 14.90 | 00:00:00 | | 2009-03-20 | 230,400 | 15.04 | 15.16 | 14.58 | 14.78 | 00:00:00 | | 2009-03-23 | 918,300 | 14.78 | 14.85 | 14.06 | 14.35 | 00:00:00 | | 2009-03-24 | 606,600 | 14.36 | 14.54 | 13.82 | 13.94 | 00:00:00 | | 2009-03-25 | 383,200 | 14.10 | 14.40 | 13.87 | 14.40 | 00:00:00 | | 2009-03-26 | 284,900 | 14.40 | 14.76 | 14.28 | 14.52 | 00:00:00 | | 2009-03-27 | 327,700 | 14.50 | 14.70 | 14.02 | 14.12 | 00:00:00 | | 2009-03-30 | 736,000 | 14.09 | 14.09 | 13.20 | 13.20 | 00:00:00 | | 2009-03-31 | 816,800 | 13.29 | 13.29 | 12.70 | 12.70 | 00:00:00 | | 2009-04-01 | 1,027,500 | 12.60 | 12.90 | 12.17 | 12.87 | 00:00:00 | | 2009-04-02 | 805,500 | 13.30 | 13.42 | 13.02 | 13.10 | 00:00:00 | | 2009-04-03 | 1,334,600 | 13.23 | 13.43 | 12.95 | 13.05 | 00:00:00 | | 2009-04-06 | 831,600 | 13.00 | 13.42 | 12.82 | 13.26 | 00:00:00 | | 2009-04-07 | 1,529,900 | 13.07 | 14.03 | 13.07 | 14.00 | 00:00:00 | | 2009-04-08 | 977,500 | 14.15 | 14.68 | 13.78 | 14.43 | 00:00:00 | | 2009-04-09 | 969,100 | 14.67 | 15.21 | 14.59 | 15.10 | 00:00:00 | | 2009-04-13 | 1,399,300 | 15.00 | 16.76 | 14.94 | 16.76 | 00:00:00 | | 2009-04-14 | 1,340,600 | 16.80 | 17.80 | 16.16 | 16.70 | 00:00:00 | | 2009-04-15 | 613,300 | 16.59 | 17.14 | 16.25 | 17.14 | 00:00:00 | | 2009-04-16 | 695,900 | 17.30 | 17.71 | 16.89 | 17.59 | 00:00:00 | | 2009-04-17 | 823,400 | 17.40 | 17.73 | 16.70 | 16.70 | 00:00:00 | | 2009-04-20 | 384,700 | 16.64 | 16.80 | 16.09 | 16.16 | 00:00:00 | | 2009-04-22 | 491,100 | 16.16 | 17.13 | 16.12 | 16.76 | 00:00:00 | | 2009-04-23 | 1,087,600 | 16.72 | 16.80 | 16.02 | 16.10 | 00:00:00 | | 2009-04-24 | 574,300 | 16.25 | 16.50 | 16.05 | 16.50 | 00:00:00 | | 2009-04-27 | 871,600 | 15.80 | 16.18 | 15.41 | 15.50 | 00:00:00 | | 2009-04-28 | 2,027,500 | 15.47 | 15.47 | 14.35 | 14.50 | 00:00:00 | | 2009-04-29 | 2,108,100 | 14.80 | 15.10 | 14.58 | 14.91 | 00:00:00 | | 2009-04-30 | 1,239,500 | 15.19 | 15.30 | 14.64 | 14.94 | 00:00:00 | | 2009-05-04 | 1,244,200 | 15.15 | 15.51 | 15.00 | 15.51 | 00:00:00 | | 2009-05-05 | 1,066,000 | 15.55 | 16.36 | 15.45 | 16.27 | 00:00:00 | | 2009-05-06 | 2,028,700 | 16.39 | 17.65 | 16.33 | 17.50 | 00:00:00 | | 2009-05-07 | 2,563,000 | 18.10 | 20.11 | 18.10 | 19.85 | 00:00:00 | | 2009-05-08 | 1,784,200 | 20.09 | 20.88 | 19.25 | 20.21 | 00:00:00 | | 2009-05-11 | 904,400 | 19.59 | 19.76 | 19.00 | 19.38 | 00:00:00 | | 2009-05-12 | 984,100 | 19.60 | 19.69 | 18.34 | 18.37 | 00:00:00 | | 2009-05-13 | 496,200 | 18.28 | 18.28 | 17.56 | 17.90 | 00:00:00 | | 2009-05-14 | 911,800 | 17.52 | 18.84 | 17.52 | 18.84 | 00:00:00 | | 2009-05-15 | 691,100 | 18.95 | 19.32 | 18.63 | 18.68 | 00:00:00 | | 2009-05-18 | 960,300 | 18.85 | 19.35 | 18.25 | 19.35 | 00:00:00 | | 2009-05-19 | 344,500 | 19.35 | 19.37 | 18.65 | 19.00 | 00:00:00 | | 2009-05-20 | 733,600 | 19.00 | 19.65 | 18.80 | 18.80 | 00:00:00 | | 2009-05-21 | 465,100 | 18.15 | 18.60 | 17.82 | 18.03 | 00:00:00 | | 2009-05-22 | 796,800 | 18.56 | 18.56 | 17.50 | 17.79 | 00:00:00 | | 2009-05-25 | 471,500 | 17.95 | 18.13 | 17.40 | 17.51 | 00:00:00 | | 2009-05-26 | 835,900 | 17.65 | 18.19 | 17.06 | 18.17 | 00:00:00 | | 2009-05-27 | 1,032,400 | 18.40 | 18.55 | 17.40 | 17.56 | 00:00:00 | | 2009-05-28 | 1,895,500 | 17.80 | 18.14 | 17.19 | 17.70 | 00:00:00 | | 2009-05-29 | 5,932,700 | 17.96 | 18.06 | 16.58 | 16.80 | 00:00:00 | | 2009-06-01 | 1,516,700 | 17.20 | 17.46 | 17.01 | 17.45 | 00:00:00 | | 2009-06-02 | 2,118,100 | 17.40 | 18.67 | 17.20 | 18.60 | 00:00:00 | | 2009-06-03 | 1,824,800 | 18.35 | 19.13 | 17.71 | 18.32 | 00:00:00 | | 2009-06-04 | 950,100 | 18.02 | 18.44 | 17.51 | 18.40 | 00:00:00 | | 2009-06-05 | 612,600 | 18.85 | 18.85 | 18.25 | 18.63 | 00:00:00 | | 2009-06-08 | 717,800 | 18.30 | 19.02 | 18.09 | 18.75 | 00:00:00 | | 2009-06-09 | 845,900 | 19.09 | 19.27 | 18.65 | 19.25 | 00:00:00 | | 2009-06-10 | 1,015,900 | 19.44 | 20.14 | 19.34 | 19.89 | 00:00:00 | | 2009-06-12 | 966,800 | 19.56 | 20.59 | 19.56 | 20.10 | 00:00:00 | | 2009-06-15 | 807,300 | 19.56 | 19.70 | 18.90 | 18.96 | 00:00:00 | | 2009-06-16 | 943,000 | 19.08 | 19.27 | 18.10 | 18.61 | 00:00:00 | | 2009-06-17 | 660,400 | 18.20 | 19.51 | 18.20 | 19.35 | 00:00:00 | | 2009-06-18 | 427,300 | 19.51 | 19.75 | 19.03 | 19.19 | 00:00:00 | | 2009-06-19 | 549,500 | 19.19 | 20.01 | 19.17 | 20.00 | 00:00:00 | | 2009-06-22 | 478,400 | 19.80 | 20.05 | 19.32 | 19.45 | 00:00:00 | | 2009-06-23 | 541,100 | 19.44 | 20.05 | 19.28 | 19.76 | 00:00:00 | | 2009-06-24 | 664,100 | 20.06 | 20.11 | 19.55 | 19.79 | 00:00:00 | | 2009-06-25 | 897,400 | 19.22 | 20.64 | 19.22 | 20.64 | 00:00:00 | | 2009-06-26 | 1,033,200 | 20.59 | 21.49 | 20.56 | 21.25 | 00:00:00 | | 2009-06-29 | 379,800 | 21.51 | 21.69 | 21.00 | 21.05 | 00:00:00 | | 2009-06-30 | 1,042,000 | 21.15 | 21.15 | 20.15 | 20.20 | 00:00:00 | | 2009-07-01 | 596,600 | 20.46 | 21.30 | 20.44 | 21.00 | 00:00:00 | | 2009-07-02 | 749,500 | 20.95 | 20.95 | 20.05 | 20.20 | 00:00:00 | | 2009-07-03 | 252,200 | 20.30 | 20.72 | 20.30 | 20.45 | 00:00:00 | | 2009-07-06 | 514,600 | 20.02 | 20.96 | 19.68 | 20.90 | 00:00:00 | | 2009-07-07 | 705,500 | 20.25 | 21.38 | 20.25 | 20.88 | 00:00:00 | | 2009-07-08 | 362,000 | 20.67 | 21.38 | 20.30 | 20.30 | 00:00:00 | | 2009-07-10 | 377,900 | 19.75 | 20.55 | 19.75 | 20.50 | 00:00:00 | | 2009-07-13 | 371,400 | 20.69 | 21.06 | 20.25 | 20.80 | 00:00:00 | | 2009-07-14 | 1,080,100 | 20.70 | 22.26 | 20.66 | 22.15 | 00:00:00 | | 2009-07-15 | 1,439,400 | 22.36 | 24.25 | 22.36 | 23.85 | 00:00:00 | | 2009-07-16 | 806,200 | 23.79 | 24.39 | 23.51 | 24.18 | 00:00:00 | | 2009-07-17 | 1,196,200 | 24.13 | 24.90 | 23.32 | 24.00 | 00:00:00 | | 2009-07-20 | 1,078,500 | 24.43 | 25.50 | 24.10 | 25.50 | 00:00:00 | | 2009-07-21 | 936,100 | 25.61 | 26.30 | 24.13 | 24.38 | 00:00:00 | | 2009-07-22 | 763,900 | 24.38 | 24.85 | 23.97 | 24.23 | 00:00:00 | | 2009-07-23 | 698,900 | 24.06 | 25.29 | 24.06 | 25.00 | 00:00:00 | | 2009-07-24 | 953,200 | 25.00 | 25.00 | 24.09 | 24.40 | 00:00:00 | | 2009-07-27 | 471,500 | 24.50 | 24.55 | 23.55 | 23.89 | 00:00:00 | | 2009-07-28 | 1,055,000 | 23.94 | 24.01 | 22.75 | 23.66 | 00:00:00 | | 2009-07-29 | 1,654,300 | 23.47 | 23.47 | 22.36 | 22.50 | 00:00:00 | | 2009-07-30 | 1,058,400 | 22.90 | 23.21 | 22.80 | 22.99 | 00:00:00 | | 2009-07-31 | 1,394,300 | 23.12 | 23.12 | 22.55 | 22.90 | 00:00:00 | | 2009-08-03 | 739,700 | 23.30 | 23.63 | 23.07 | 23.54 | 00:00:00 | | 2009-08-04 | 1,471,600 | 24.41 | 24.52 | 23.58 | 23.85 | 00:00:00 | | 2009-08-05 | 716,200 | 24.00 | 24.29 | 23.29 | 23.54 | 00:00:00 | | 2009-08-06 | 473,100 | 23.69 | 23.83 | 22.80 | 23.00 | 00:00:00 | | 2009-08-07 | 2,559,600 | 23.17 | 24.75 | 23.11 | 24.58 | 00:00:00 | | 2009-08-10 | 1,257,700 | 24.71 | 25.50 | 24.20 | 24.20 | 00:00:00 | | 2009-08-11 | 735,100 | 24.15 | 24.74 | 23.47 | 24.74 | 00:00:00 | | 2009-08-12 | 2,649,400 | 24.94 | 25.94 | 24.94 | 25.70 | 00:00:00 | | 2009-08-13 | 2,257,300 | 26.05 | 26.95 | 24.80 | 26.15 | 00:00:00 | | 2009-08-14 | 3,948,500 | 26.03 | 26.38 | 24.32 | 24.40 | 00:00:00 | | 2009-08-17 | 786,100 | 23.70 | 24.08 | 23.20 | 24.00 | 00:00:00 | | 2009-08-18 | 1,643,600 | 23.90 | 24.50 | 23.50 | 24.01 | 00:00:00 | | 2009-08-19 | 1,811,500 | 23.95 | 24.45 | 23.61 | 24.10 | 00:00:00 | | 2009-08-20 | 2,570,500 | 24.38 | 25.64 | 24.20 | 25.25 | 00:00:00 | | 2009-08-21 | 1,623,700 | 25.52 | 25.80 | 25.25 | 25.75 | 00:00:00 | | 2009-08-24 | 1,175,200 | 25.70 | 26.29 | 25.60 | 25.90 | 00:00:00 | | 2009-08-25 | 1,300,400 | 26.02 | 26.40 | 24.83 | 25.92 | 00:00:00 | | 2009-08-26 | 880,200 | 25.71 | 26.18 | 24.93 | 25.31 | 00:00:00 | | 2009-08-27 | 488,600 | 25.51 | 25.51 | 24.71 | 25.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
