|
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 2024-04-17 | | Date | Volume | Open | High | Low | Close | Time | 2009-08-27 | 488,600 | 25.51 | 25.51 | 24.71 | 25.30 | 00:00:00 | 2009-08-28 | 612,400 | 25.30 | 25.39 | 24.78 | 24.93 | 00:00:00 | 2009-08-31 | 763,200 | 24.90 | 24.90 | 24.05 | 24.05 | 00:00:00 | 2009-09-01 | 601,100 | 24.15 | 24.66 | 23.65 | 24.17 | 00:00:00 | 2009-09-02 | 833,200 | 24.00 | 24.52 | 23.74 | 23.83 | 00:00:00 | 2009-09-03 | 594,000 | 24.16 | 24.17 | 23.45 | 23.65 | 00:00:00 | 2009-09-04 | 575,700 | 23.88 | 24.01 | 23.51 | 23.79 | 00:00:00 | 2009-09-08 | 678,400 | 24.33 | 24.86 | 23.98 | 24.80 | 00:00:00 | 2009-09-09 | 870,500 | 24.99 | 25.34 | 24.41 | 24.41 | 00:00:00 | 2009-09-10 | 1,014,800 | 24.59 | 24.68 | 23.95 | 24.23 | 00:00:00 | 2009-09-11 | 790,800 | 24.35 | 24.75 | 24.20 | 24.75 | 00:00:00 | 2009-09-14 | 1,052,100 | 24.75 | 25.68 | 24.50 | 25.50 | 00:00:00 | 2009-09-15 | 899,600 | 25.57 | 25.89 | 24.84 | 24.90 | 00:00:00 | 2009-09-16 | 841,600 | 25.03 | 25.22 | 24.90 | 25.05 | 00:00:00 | 2009-09-17 | 452,100 | 25.06 | 25.13 | 24.69 | 24.69 | 00:00:00 | 2009-09-18 | 369,600 | 24.98 | 25.00 | 24.63 | 24.76 | 00:00:00 | 2009-09-21 | 1,084,200 | 24.75 | 24.75 | 24.25 | 24.40 | 00:00:00 | 2009-09-22 | 932,100 | 24.61 | 24.63 | 24.15 | 24.15 | 00:00:00 | 2009-09-23 | 1,116,600 | 24.24 | 24.30 | 23.50 | 23.50 | 00:00:00 | 2009-09-24 | 1,387,500 | 23.89 | 23.94 | 22.66 | 23.37 | 00:00:00 | 2009-09-25 | 1,225,600 | 23.37 | 23.66 | 23.08 | 23.46 | 00:00:00 | 2009-09-28 | 585,200 | 23.95 | 23.95 | 23.35 | 23.47 | 00:00:00 | 2009-09-29 | 568,300 | 23.55 | 23.61 | 23.20 | 23.26 | 00:00:00 | 2009-09-30 | 938,200 | 23.41 | 23.51 | 23.00 | 23.00 | 00:00:00 | 2009-10-01 | 1,208,300 | 23.10 | 23.50 | 22.79 | 23.00 | 00:00:00 | 2009-10-02 | 2,036,300 | 23.00 | 24.49 | 22.74 | 23.81 | 00:00:00 | 2009-10-05 | 1,306,300 | 23.90 | 24.43 | 23.90 | 24.15 | 00:00:00 | 2009-10-06 | 1,527,200 | 24.36 | 24.50 | 23.82 | 24.05 | 00:00:00 | 2009-10-07 | 889,800 | 24.23 | 24.31 | 23.58 | 23.70 | 00:00:00 | 2009-10-08 | 2,728,800 | 23.80 | 23.98 | 22.86 | 23.20 | 00:00:00 | 2009-10-09 | 1,524,800 | 23.22 | 24.15 | 23.20 | 24.00 | 00:00:00 | 2009-10-13 | 883,800 | 24.00 | 24.15 | 23.39 | 23.82 | 00:00:00 | 2009-10-14 | 3,130,700 | 24.06 | 25.15 | 24.06 | 25.11 | 00:00:00 | 2009-10-15 | 1,647,400 | 24.90 | 25.89 | 24.74 | 25.50 | 00:00:00 | 2009-10-16 | 847,000 | 24.99 | 25.82 | 24.80 | 25.69 | 00:00:00 | 2009-10-19 | 729,200 | 25.69 | 25.80 | 25.28 | 25.42 | 00:00:00 | 2009-10-20 | 1,069,600 | 24.55 | 25.34 | 24.42 | 24.49 | 00:00:00 | 2009-10-21 | 666,000 | 24.49 | 25.43 | 24.46 | 24.70 | 00:00:00 | 2009-10-22 | 807,100 | 24.98 | 25.80 | 24.85 | 25.80 | 00:00:00 | 2009-10-23 | 1,790,600 | 25.79 | 27.50 | 25.79 | 27.50 | 00:00:00 | 2009-10-26 | 708,200 | 27.70 | 27.82 | 26.72 | 27.02 | 00:00:00 | 2009-10-27 | 909,600 | 26.88 | 27.44 | 26.20 | 27.28 | 00:00:00 | 2009-10-28 | 1,111,400 | 27.00 | 27.24 | 24.88 | 25.20 | 00:00:00 | 2009-10-29 | 1,749,300 | 25.51 | 26.14 | 25.00 | 25.94 | 00:00:00 | 2009-10-30 | 830,300 | 26.20 | 26.30 | 24.22 | 25.25 | 00:00:00 | 2009-11-03 | 846,700 | 25.03 | 25.47 | 24.35 | 25.35 | 00:00:00 | 2009-11-04 | 988,700 | 25.47 | 26.19 | 25.36 | 26.19 | 00:00:00 | 2009-11-05 | 711,200 | 25.80 | 26.90 | 25.73 | 26.90 | 00:00:00 | 2009-11-06 | 845,900 | 26.99 | 27.70 | 25.90 | 27.29 | 00:00:00 | 2009-11-09 | 865,500 | 27.85 | 28.28 | 27.67 | 27.73 | 00:00:00 | 2009-11-10 | 813,600 | 27.81 | 28.29 | 27.05 | 28.29 | 00:00:00 | 2009-11-11 | 707,400 | 28.40 | 28.98 | 28.25 | 28.42 | 00:00:00 | 2009-11-13 | 1,110,100 | 27.00 | 27.79 | 27.00 | 27.20 | 00:00:00 | 2009-11-16 | 895,300 | 27.75 | 27.75 | 27.15 | 27.39 | 00:00:00 | 2009-11-17 | 1,098,800 | 27.31 | 28.49 | 27.20 | 28.49 | 00:00:00 | 2009-11-18 | 981,200 | 28.52 | 29.60 | 28.52 | 28.95 | 00:00:00 | 2009-11-19 | 689,500 | 28.67 | 29.30 | 28.15 | 28.60 | 00:00:00 | 2009-11-23 | 1,047,400 | 28.91 | 30.09 | 28.66 | 29.25 | 00:00:00 | 2009-11-24 | 1,710,900 | 29.28 | 30.13 | 28.85 | 29.70 | 00:00:00 | 2009-11-25 | 1,297,700 | 29.90 | 29.92 | 29.20 | 29.60 | 00:00:00 | 2009-11-26 | 349,100 | 29.24 | 29.50 | 28.83 | 29.50 | 00:00:00 | 2009-11-27 | 537,300 | 29.07 | 29.39 | 28.79 | 29.15 | 00:00:00 | 2009-11-30 | 4,668,800 | 29.05 | 29.94 | 28.93 | 29.94 | 00:00:00 | 2009-12-01 | 793,300 | 29.93 | 30.66 | 29.93 | 30.40 | 00:00:00 | 2009-12-02 | 714,800 | 30.48 | 31.50 | 30.25 | 31.50 | 00:00:00 | 2009-12-04 | 1,068,600 | 31.00 | 32.50 | 30.91 | 31.80 | 00:00:00 | 2009-12-07 | 778,000 | 32.00 | 33.60 | 31.90 | 33.35 | 00:00:00 | 2009-12-09 | 1,552,600 | 34.67 | 35.65 | 33.75 | 33.80 | 00:00:00 | 2009-12-10 | 760,500 | 34.71 | 35.30 | 34.56 | 35.30 | 00:00:00 | 2009-12-11 | 1,025,400 | 36.18 | 37.50 | 35.72 | 37.29 | 00:00:00 | 2009-12-14 | 736,000 | 37.51 | 38.01 | 35.91 | 36.25 | 00:00:00 | 2009-12-15 | 476,100 | 36.49 | 36.49 | 35.18 | 35.99 | 00:00:00 | 2009-12-16 | 2,324,100 | 35.80 | 38.89 | 35.74 | 38.89 | 00:00:00 | 2009-12-17 | 1,246,300 | 38.52 | 38.89 | 36.29 | 36.85 | 00:00:00 | 2009-12-18 | 826,900 | 37.21 | 37.75 | 35.30 | 35.70 | 00:00:00 | 2009-12-21 | 1,458,600 | 37.02 | 37.30 | 35.07 | 35.25 | 00:00:00 | 2009-12-22 | 677,800 | 35.89 | 36.09 | 35.10 | 35.70 | 00:00:00 | 2009-12-23 | 1,502,300 | 36.20 | 38.54 | 36.12 | 38.09 | 00:00:00 | 2009-12-28 | 635,300 | 38.50 | 38.50 | 37.65 | 38.05 | 00:00:00 | 2009-12-29 | 536,800 | 38.03 | 39.20 | 38.00 | 39.20 | 00:00:00 | 2009-12-30 | 624,100 | 38.50 | 39.00 | 38.21 | 38.21 | 00:00:00 | 2010-01-04 | 626,800 | 38.51 | 39.39 | 38.51 | 39.02 | 00:00:00 | 2010-01-05 | 1,004,900 | 39.23 | 39.60 | 38.50 | 39.60 | 00:00:00 | 2010-01-06 | 1,142,900 | 39.60 | 40.80 | 39.22 | 40.40 | 00:00:00 | 2010-01-07 | 728,200 | 40.20 | 40.80 | 39.58 | 40.40 | 00:00:00 | 2010-01-08 | 927,100 | 40.43 | 42.11 | 40.43 | 41.90 | 00:00:00 | 2010-01-11 | 909,900 | 42.69 | 43.46 | 42.05 | 42.99 | 00:00:00 | 2010-01-12 | 607,200 | 41.84 | 42.59 | 41.51 | 41.71 | 00:00:00 | 2010-01-13 | 620,600 | 42.47 | 42.50 | 41.17 | 41.90 | 00:00:00 | 2010-01-14 | 1,127,900 | 41.71 | 42.37 | 39.95 | 40.70 | 00:00:00 | 2010-01-15 | 1,027,600 | 40.64 | 40.64 | 38.21 | 38.70 | 00:00:00 | 2010-01-18 | 647,200 | 39.26 | 39.85 | 39.00 | 39.37 | 00:00:00 | 2010-01-19 | 862,200 | 39.38 | 40.89 | 39.30 | 40.69 | 00:00:00 | 2010-01-20 | 724,900 | 40.28 | 40.28 | 38.72 | 39.30 | 00:00:00 | 2010-01-21 | 1,429,600 | 39.30 | 39.30 | 36.68 | 37.35 | 00:00:00 | 2010-01-22 | 1,563,100 | 36.80 | 36.88 | 35.18 | 36.00 | 00:00:00 | 2010-01-26 | 975,700 | 35.80 | 37.45 | 35.02 | 37.18 | 00:00:00 | 2010-01-27 | 862,300 | 37.47 | 37.77 | 35.81 | 36.75 | 00:00:00 | 2010-01-28 | 831,000 | 37.30 | 37.60 | 35.29 | 35.75 | 00:00:00 | 2010-01-29 | 1,036,500 | 36.02 | 36.17 | 34.47 | 34.47 | 00:00:00 | 2010-02-01 | 1,679,200 | 34.50 | 34.69 | 32.96 | 33.80 | 00:00:00 | 2010-02-02 | 1,525,500 | 34.17 | 35.86 | 34.09 | 35.79 | 00:00:00 | 2010-02-03 | 2,477,900 | 35.90 | 37.22 | 34.00 | 35.35 | 00:00:00 | 2010-02-04 | 1,513,700 | 34.78 | 34.90 | 32.57 | 32.57 | 00:00:00 | 2010-02-05 | 1,500,200 | 32.09 | 33.48 | 31.25 | 32.80 | 00:00:00 | 2010-02-08 | 907,700 | 33.30 | 33.79 | 32.62 | 33.30 | 00:00:00 | 2010-02-09 | 1,510,600 | 33.81 | 35.25 | 33.80 | 34.85 | 00:00:00 | 2010-02-10 | 946,300 | 35.33 | 35.94 | 35.10 | 35.68 | 00:00:00 | 2010-02-11 | 729,500 | 35.96 | 36.47 | 35.48 | 35.80 | 00:00:00 | 2010-02-12 | 825,300 | 35.60 | 36.38 | 35.01 | 36.10 | 00:00:00 | 2010-02-17 | 622,700 | 36.21 | 36.34 | 35.80 | 35.83 | 00:00:00 | 2010-02-18 | 1,003,400 | 35.70 | 35.99 | 34.66 | 34.66 | 00:00:00 | 2010-02-19 | 1,026,500 | 34.66 | 34.67 | 33.69 | 33.72 | 00:00:00 | 2010-02-22 | 1,381,800 | 34.15 | 34.15 | 32.85 | 32.89 | 00:00:00 | 2010-02-23 | 1,244,800 | 32.80 | 33.20 | 31.80 | 31.87 | 00:00:00 | 2010-02-24 | 992,600 | 32.13 | 32.71 | 31.85 | 32.00 | 00:00:00 | 2010-02-25 | 1,543,600 | 31.69 | 31.69 | 30.83 | 31.15 | 00:00:00 | 2010-02-26 | 2,077,800 | 31.33 | 33.49 | 31.30 | 33.49 | 00:00:00 | 2010-03-01 | 1,058,500 | 33.50 | 33.85 | 32.68 | 33.55 | 00:00:00 | 2010-03-02 | 879,400 | 33.74 | 33.95 | 33.47 | 33.95 | 00:00:00 | 2010-03-03 | 1,096,400 | 33.94 | 34.40 | 33.54 | 33.57 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|