|
 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 | | 2010-03-03 | 1,096,400 | 33.94 | 34.40 | 33.54 | 33.57 | 00:00:00 | | 2010-03-04 | 877,400 | 33.50 | 33.74 | 32.50 | 32.84 | 00:00:00 | | 2010-03-05 | 1,686,900 | 33.15 | 33.34 | 31.47 | 31.65 | 00:00:00 | | 2010-03-08 | 1,494,000 | 32.18 | 32.22 | 31.10 | 31.10 | 00:00:00 | | 2010-03-09 | 2,272,300 | 31.22 | 31.57 | 30.65 | 31.30 | 00:00:00 | | 2010-03-10 | 1,394,600 | 31.55 | 32.17 | 31.32 | 31.38 | 00:00:00 | | 2010-03-11 | 1,094,800 | 31.23 | 31.67 | 30.96 | 31.15 | 00:00:00 | | 2010-03-12 | 1,060,600 | 31.69 | 31.79 | 30.97 | 30.99 | 00:00:00 | | 2010-03-15 | 772,000 | 31.00 | 31.00 | 30.14 | 30.30 | 00:00:00 | | 2010-03-16 | 571,200 | 30.45 | 30.83 | 30.30 | 30.36 | 00:00:00 | | 2010-03-17 | 1,137,700 | 30.69 | 30.94 | 30.35 | 30.50 | 00:00:00 | | 2010-03-18 | 1,346,000 | 30.73 | 31.40 | 30.50 | 30.87 | 00:00:00 | | 2010-03-19 | 1,585,700 | 31.07 | 31.38 | 29.51 | 29.68 | 00:00:00 | | 2010-03-22 | 1,247,900 | 29.60 | 30.05 | 29.25 | 29.50 | 00:00:00 | | 2010-03-23 | 1,000,300 | 29.67 | 29.79 | 29.03 | 29.40 | 00:00:00 | | 2010-03-24 | 908,300 | 29.26 | 29.45 | 28.83 | 28.93 | 00:00:00 | | 2010-03-25 | 917,900 | 29.15 | 29.54 | 28.65 | 28.68 | 00:00:00 | | 2010-03-26 | 870,400 | 28.91 | 29.19 | 28.55 | 29.19 | 00:00:00 | | 2010-03-29 | 587,200 | 29.30 | 29.67 | 29.03 | 29.25 | 00:00:00 | | 2010-03-30 | 1,198,300 | 29.33 | 29.60 | 28.35 | 28.40 | 00:00:00 | | 2010-03-31 | 2,389,900 | 28.71 | 30.40 | 28.70 | 30.40 | 00:00:00 | | 2010-04-01 | 1,361,000 | 30.82 | 30.89 | 30.10 | 30.31 | 00:00:00 | | 2010-04-05 | 1,680,100 | 30.50 | 31.26 | 30.40 | 30.90 | 00:00:00 | | 2010-04-06 | 3,005,700 | 30.80 | 32.35 | 30.75 | 31.95 | 00:00:00 | | 2010-04-07 | 1,900,200 | 31.96 | 32.48 | 31.45 | 32.18 | 00:00:00 | | 2010-04-08 | 2,031,500 | 32.00 | 32.78 | 31.18 | 32.78 | 00:00:00 | | 2010-04-09 | 1,300,100 | 32.71 | 32.81 | 31.90 | 32.27 | 00:00:00 | | 2010-04-12 | 458,300 | 32.30 | 32.42 | 31.98 | 32.06 | 00:00:00 | | 2010-04-13 | 742,700 | 32.10 | 32.21 | 31.09 | 31.60 | 00:00:00 | | 2010-04-14 | 1,085,700 | 31.66 | 32.44 | 31.40 | 32.42 | 00:00:00 | | 2010-04-15 | 1,817,900 | 32.59 | 33.40 | 32.59 | 33.30 | 00:00:00 | | 2010-04-16 | 1,379,500 | 33.20 | 33.29 | 31.75 | 31.90 | 00:00:00 | | 2010-04-19 | 2,300,700 | 30.99 | 31.40 | 30.41 | 31.00 | 00:00:00 | | 2010-04-20 | 773,100 | 31.40 | 31.45 | 30.69 | 31.45 | 00:00:00 | | 2010-04-22 | 740,800 | 30.81 | 31.40 | 30.62 | 31.05 | 00:00:00 | | 2010-04-23 | 936,500 | 31.27 | 31.74 | 30.90 | 31.68 | 00:00:00 | | 2010-04-26 | 869,800 | 31.71 | 31.96 | 30.75 | 30.78 | 00:00:00 | | 2010-04-27 | 1,293,900 | 30.72 | 30.72 | 29.41 | 29.70 | 00:00:00 | | 2010-04-28 | 1,322,600 | 30.00 | 30.00 | 29.33 | 29.45 | 00:00:00 | | 2010-04-29 | 749,200 | 30.01 | 30.30 | 29.77 | 30.20 | 00:00:00 | | 2010-04-30 | 1,156,300 | 30.20 | 30.80 | 29.82 | 30.80 | 00:00:00 | | 2010-05-03 | 1,131,700 | 31.15 | 31.16 | 30.00 | 30.91 | 00:00:00 | | 2010-05-04 | 1,885,700 | 29.70 | 29.70 | 28.35 | 28.84 | 00:00:00 | | 2010-05-05 | 1,036,400 | 28.50 | 29.25 | 28.01 | 28.98 | 00:00:00 | | 2010-05-06 | 2,265,200 | 28.79 | 29.30 | 26.55 | 27.85 | 00:00:00 | | 2010-05-07 | 1,064,500 | 28.00 | 28.50 | 27.32 | 27.68 | 00:00:00 | | 2010-05-10 | 716,300 | 29.29 | 29.30 | 28.30 | 28.92 | 00:00:00 | | 2010-05-11 | 499,300 | 28.56 | 29.03 | 28.25 | 28.40 | 00:00:00 | | 2010-05-12 | 538,200 | 28.45 | 28.95 | 28.18 | 28.55 | 00:00:00 | | 2010-05-13 | 349,700 | 29.10 | 29.12 | 28.55 | 28.60 | 00:00:00 | | 2010-05-14 | 839,900 | 28.59 | 28.59 | 27.65 | 28.15 | 00:00:00 | | 2010-05-17 | 1,147,000 | 27.73 | 27.73 | 26.41 | 26.75 | 00:00:00 | | 2010-05-18 | 992,000 | 27.00 | 27.68 | 26.48 | 26.50 | 00:00:00 | | 2010-05-19 | 1,180,600 | 26.10 | 26.37 | 25.35 | 26.34 | 00:00:00 | | 2010-05-20 | 890,000 | 25.00 | 25.88 | 25.00 | 25.40 | 00:00:00 | | 2010-05-21 | 1,312,600 | 25.20 | 25.54 | 24.50 | 25.00 | 00:00:00 | | 2010-05-24 | 1,004,400 | 25.19 | 25.58 | 24.61 | 24.61 | 00:00:00 | | 2010-05-25 | 1,129,800 | 23.75 | 24.15 | 23.35 | 23.75 | 00:00:00 | | 2010-05-26 | 1,446,000 | 24.10 | 24.62 | 23.60 | 23.97 | 00:00:00 | | 2010-05-27 | 991,800 | 24.48 | 25.00 | 24.30 | 24.89 | 00:00:00 | | 2010-05-31 | 465,200 | 24.64 | 24.64 | 24.16 | 24.28 | 00:00:00 | | 2010-06-01 | 1,224,700 | 23.99 | 25.02 | 23.50 | 24.39 | 00:00:00 | | 2010-06-02 | 914,300 | 24.71 | 25.58 | 24.44 | 25.50 | 00:00:00 | | 2010-06-04 | 860,300 | 24.70 | 25.40 | 24.65 | 24.65 | 00:00:00 | | 2010-06-07 | 776,800 | 24.61 | 25.16 | 23.92 | 24.07 | 00:00:00 | | 2010-06-08 | 962,100 | 24.28 | 24.47 | 23.50 | 23.95 | 00:00:00 | | 2010-06-09 | 840,700 | 24.17 | 24.43 | 23.37 | 23.37 | 00:00:00 | | 2010-06-10 | 754,500 | 23.80 | 24.65 | 23.72 | 24.65 | 00:00:00 | | 2010-06-11 | 864,900 | 24.65 | 25.01 | 24.33 | 25.01 | 00:00:00 | | 2010-06-14 | 541,900 | 25.26 | 25.36 | 24.77 | 24.90 | 00:00:00 | | 2010-06-15 | 2,015,300 | 24.91 | 27.10 | 24.91 | 26.90 | 00:00:00 | | 2010-06-16 | 1,697,200 | 27.55 | 27.80 | 26.64 | 27.47 | 00:00:00 | | 2010-06-17 | 1,064,600 | 27.24 | 27.69 | 26.29 | 26.67 | 00:00:00 | | 2010-06-18 | 766,900 | 26.69 | 27.00 | 26.51 | 26.69 | 00:00:00 | | 2010-06-21 | 512,200 | 27.00 | 27.30 | 26.47 | 26.65 | 00:00:00 | | 2010-06-22 | 1,229,400 | 26.52 | 27.95 | 26.52 | 27.16 | 00:00:00 | | 2010-06-23 | 755,600 | 27.30 | 27.78 | 27.06 | 27.06 | 00:00:00 | | 2010-06-24 | 638,700 | 26.92 | 27.14 | 26.60 | 26.60 | 00:00:00 | | 2010-06-25 | 468,700 | 26.82 | 26.92 | 26.07 | 26.80 | 00:00:00 | | 2010-06-28 | 322,500 | 26.88 | 27.08 | 26.10 | 26.47 | 00:00:00 | | 2010-06-29 | 684,100 | 26.10 | 26.10 | 24.84 | 25.09 | 00:00:00 | | 2010-06-30 | 642,900 | 25.18 | 26.20 | 24.80 | 25.00 | 00:00:00 | | 2010-07-01 | 660,500 | 25.00 | 25.33 | 24.23 | 24.60 | 00:00:00 | | 2010-07-02 | 659,800 | 24.83 | 25.09 | 24.03 | 24.44 | 00:00:00 | | 2010-07-05 | 315,500 | 24.45 | 24.83 | 24.45 | 24.70 | 00:00:00 | | 2010-07-06 | 877,800 | 25.25 | 25.66 | 25.01 | 25.03 | 00:00:00 | | 2010-07-07 | 1,250,300 | 25.24 | 26.75 | 25.07 | 26.75 | 00:00:00 | | 2010-07-08 | 1,552,700 | 26.81 | 26.93 | 26.17 | 26.75 | 00:00:00 | | 2010-07-12 | 926,900 | 26.85 | 27.32 | 26.81 | 27.29 | 00:00:00 | | 2010-07-13 | 908,800 | 27.30 | 27.96 | 27.28 | 27.68 | 00:00:00 | | 2010-07-14 | 1,170,000 | 27.05 | 28.15 | 26.98 | 28.05 | 00:00:00 | | 2010-07-15 | 786,000 | 28.18 | 28.85 | 27.81 | 28.85 | 00:00:00 | | 2010-07-16 | 943,400 | 28.64 | 28.66 | 27.84 | 27.95 | 00:00:00 | | 2010-07-19 | 592,600 | 28.11 | 28.20 | 27.31 | 28.05 | 00:00:00 | | 2010-07-20 | 627,500 | 27.65 | 28.16 | 27.54 | 27.90 | 00:00:00 | | 2010-07-21 | 590,800 | 28.07 | 28.34 | 27.45 | 27.50 | 00:00:00 | | 2010-07-22 | 832,100 | 28.10 | 28.84 | 27.85 | 28.70 | 00:00:00 | | 2010-07-23 | 780,600 | 28.79 | 29.45 | 28.30 | 29.30 | 00:00:00 | | 2010-07-26 | 598,100 | 29.34 | 29.90 | 29.07 | 29.47 | 00:00:00 | | 2010-07-27 | 550,100 | 29.71 | 29.89 | 28.90 | 29.06 | 00:00:00 | | 2010-07-28 | 871,900 | 28.80 | 28.97 | 28.35 | 28.81 | 00:00:00 | | 2010-07-29 | 530,000 | 28.93 | 29.27 | 28.40 | 28.99 | 00:00:00 | | 2010-07-30 | 913,800 | 28.77 | 29.62 | 28.47 | 29.41 | 00:00:00 | | 2010-08-02 | 920,200 | 29.80 | 30.72 | 29.80 | 30.72 | 00:00:00 | | 2010-08-03 | 817,300 | 30.71 | 30.71 | 29.24 | 29.24 | 00:00:00 | | 2010-08-04 | 729,900 | 29.48 | 30.05 | 29.35 | 29.61 | 00:00:00 | | 2010-08-05 | 543,500 | 29.10 | 29.75 | 28.90 | 29.14 | 00:00:00 | | 2010-08-06 | 1,361,200 | 29.12 | 29.64 | 28.92 | 29.45 | 00:00:00 | | 2010-08-09 | 453,000 | 29.74 | 29.75 | 28.98 | 28.98 | 00:00:00 | | 2010-08-10 | 788,700 | 28.74 | 29.00 | 28.03 | 29.00 | 00:00:00 | | 2010-08-11 | 600,200 | 28.68 | 28.91 | 27.92 | 28.49 | 00:00:00 | | 2010-08-12 | 478,900 | 28.48 | 28.57 | 28.07 | 28.36 | 00:00:00 | | 2010-08-13 | 8,577,100 | 27.98 | 36.20 | 26.90 | 36.20 | 00:00:00 | | 2010-08-16 | 16,139,100 | 38.64 | 40.20 | 35.40 | 36.02 | 00:00:00 | | 2010-08-17 | 3,209,600 | 35.85 | 37.90 | 35.53 | 37.90 | 00:00:00 | | 2010-08-18 | 1,323,800 | 37.65 | 37.97 | 36.53 | 36.66 | 00:00:00 | | 2010-08-19 | 2,077,300 | 36.20 | 36.48 | 35.13 | 35.31 | 00:00:00 | | 2010-08-20 | 1,648,400 | 35.20 | 36.57 | 34.26 | 36.22 | 00:00:00 | | 2010-08-23 | 1,111,500 | 36.59 | 37.16 | 35.89 | 36.20 | 00:00:00 | | 2010-08-24 | 769,000 | 35.49 | 36.02 | 35.03 | 35.43 | 00:00:00 | | 2010-08-25 | 777,300 | 35.00 | 35.32 | 34.50 | 34.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
