|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2011-08-12 | 1,150,500 | 28.18 | 30.31 | 28.16 | 29.28 | 00:00:00 | 2011-08-15 | 609,600 | 29.50 | 30.60 | 29.35 | 29.48 | 00:00:00 | 2011-08-16 | 521,000 | 28.50 | 29.44 | 28.50 | 29.11 | 00:00:00 | 2011-08-17 | 906,400 | 29.11 | 29.56 | 28.32 | 29.15 | 00:00:00 | 2011-08-18 | 660,400 | 28.12 | 29.20 | 27.85 | 29.14 | 00:00:00 | 2011-08-19 | 522,500 | 28.50 | 29.97 | 28.50 | 29.70 | 00:00:00 | 2011-08-22 | 359,700 | 30.30 | 30.44 | 29.41 | 29.50 | 00:00:00 | 2011-08-23 | 1,007,800 | 29.30 | 32.15 | 29.04 | 31.83 | 00:00:00 | 2011-08-24 | 2,483,500 | 32.24 | 34.19 | 32.03 | 33.15 | 00:00:00 | 2011-08-25 | 1,545,000 | 32.68 | 33.45 | 31.63 | 31.99 | 00:00:00 | 2011-08-26 | 945,200 | 32.07 | 32.98 | 31.30 | 32.85 | 00:00:00 | 2011-08-29 | 1,424,100 | 32.85 | 33.49 | 32.70 | 32.95 | 00:00:00 | 2011-08-30 | 418,200 | 32.60 | 33.66 | 32.40 | 33.40 | 00:00:00 | 2011-08-31 | 805,900 | 33.38 | 33.91 | 32.67 | 33.00 | 00:00:00 | 2011-09-01 | 1,478,000 | 33.60 | 36.00 | 32.53 | 34.50 | 00:00:00 | 2011-09-02 | 2,179,000 | 34.50 | 36.47 | 33.90 | 35.40 | 00:00:00 | 2011-09-05 | 326,400 | 34.26 | 35.98 | 34.00 | 34.00 | 00:00:00 | 2011-09-06 | 899,000 | 33.95 | 35.59 | 33.95 | 35.44 | 00:00:00 | 2011-09-08 | 369,800 | 35.60 | 35.84 | 35.15 | 35.20 | 00:00:00 | 2011-09-09 | 376,500 | 34.78 | 35.42 | 34.00 | 34.80 | 00:00:00 | 2011-09-12 | 703,700 | 34.30 | 35.00 | 34.00 | 35.00 | 00:00:00 | 2011-09-13 | 472,600 | 34.75 | 35.85 | 34.56 | 35.85 | 00:00:00 | 2011-09-14 | 554,600 | 35.84 | 36.88 | 35.55 | 36.37 | 00:00:00 | 2011-09-15 | 433,300 | 36.50 | 37.23 | 35.72 | 35.90 | 00:00:00 | 2011-09-16 | 263,500 | 35.79 | 36.70 | 35.45 | 35.93 | 00:00:00 | 2011-09-19 | 265,600 | 35.55 | 36.15 | 35.09 | 35.77 | 00:00:00 | 2011-09-20 | 483,200 | 35.59 | 37.30 | 35.26 | 36.66 | 00:00:00 | 2011-09-21 | 1,984,200 | 37.03 | 40.99 | 36.63 | 36.80 | 00:00:00 | 2011-09-22 | 1,236,800 | 36.00 | 36.20 | 33.13 | 33.57 | 00:00:00 | 2011-09-23 | 891,400 | 33.40 | 34.16 | 32.72 | 33.40 | 00:00:00 | 2011-09-26 | 503,400 | 33.48 | 34.15 | 33.01 | 33.60 | 00:00:00 | 2011-09-27 | 564,500 | 33.76 | 34.33 | 33.03 | 33.33 | 00:00:00 | 2011-09-28 | 1,081,300 | 33.43 | 33.79 | 31.26 | 31.60 | 00:00:00 | 2011-09-29 | 1,508,400 | 31.70 | 32.32 | 29.63 | 30.00 | 00:00:00 | 2011-09-30 | 715,400 | 29.60 | 30.13 | 28.77 | 28.87 | 00:00:00 | 2011-10-03 | 704,000 | 28.78 | 29.50 | 27.52 | 27.57 | 00:00:00 | 2011-10-04 | 863,500 | 27.54 | 27.74 | 26.12 | 26.64 | 00:00:00 | 2011-10-05 | 802,900 | 27.09 | 28.79 | 27.09 | 28.50 | 00:00:00 | 2011-10-06 | 559,800 | 29.32 | 29.93 | 28.98 | 29.10 | 00:00:00 | 2011-10-07 | 581,300 | 29.39 | 29.60 | 27.80 | 27.80 | 00:00:00 | 2011-10-10 | 432,900 | 28.20 | 29.29 | 28.20 | 29.10 | 00:00:00 | 2011-10-11 | 370,400 | 29.20 | 29.95 | 28.75 | 29.49 | 00:00:00 | 2011-10-13 | 599,400 | 29.60 | 30.47 | 29.04 | 30.25 | 00:00:00 | 2011-10-14 | 384,800 | 30.50 | 30.93 | 30.06 | 30.26 | 00:00:00 | 2011-10-17 | 659,100 | 30.15 | 30.15 | 29.01 | 29.44 | 00:00:00 | 2011-10-18 | 533,800 | 29.46 | 30.29 | 29.20 | 29.77 | 00:00:00 | 2011-10-19 | 397,500 | 29.77 | 30.60 | 29.71 | 30.18 | 00:00:00 | 2011-10-20 | 643,400 | 30.01 | 30.86 | 29.84 | 30.21 | 00:00:00 | 2011-10-21 | 273,300 | 30.76 | 31.42 | 30.54 | 31.00 | 00:00:00 | 2011-10-24 | 484,000 | 31.22 | 31.95 | 31.03 | 31.52 | 00:00:00 | 2011-10-25 | 446,200 | 31.27 | 31.85 | 30.30 | 31.85 | 00:00:00 | 2011-10-26 | 842,600 | 32.49 | 33.80 | 32.30 | 32.94 | 00:00:00 | 2011-10-27 | 875,700 | 33.52 | 35.39 | 33.34 | 34.97 | 00:00:00 | 2011-10-28 | 254,600 | 34.73 | 35.00 | 34.31 | 34.55 | 00:00:00 | 2011-10-31 | 326,900 | 34.49 | 34.49 | 33.46 | 34.29 | 00:00:00 | 2011-11-01 | 416,900 | 32.90 | 33.50 | 32.52 | 33.15 | 00:00:00 | 2011-11-03 | 541,900 | 33.80 | 34.62 | 33.52 | 34.24 | 00:00:00 | 2011-11-04 | 156,200 | 34.49 | 34.49 | 33.59 | 34.20 | 00:00:00 | 2011-11-07 | 350,800 | 34.20 | 35.00 | 33.53 | 34.97 | 00:00:00 | 2011-11-08 | 183,300 | 34.70 | 35.39 | 34.58 | 35.17 | 00:00:00 | 2011-11-09 | 487,000 | 34.83 | 35.20 | 34.11 | 34.89 | 00:00:00 | 2011-11-10 | 428,700 | 34.60 | 35.03 | 33.80 | 34.60 | 00:00:00 | 2011-11-11 | 337,700 | 35.34 | 35.34 | 34.00 | 34.40 | 00:00:00 | 2011-11-14 | 358,700 | 34.60 | 35.90 | 33.81 | 35.10 | 00:00:00 | 2011-11-16 | 491,700 | 35.09 | 35.99 | 34.85 | 35.65 | 00:00:00 | 2011-11-17 | 422,900 | 35.35 | 35.80 | 34.59 | 34.71 | 00:00:00 | 2011-11-18 | 173,700 | 34.29 | 35.00 | 34.22 | 34.38 | 00:00:00 | 2011-11-21 | 170,000 | 33.80 | 34.09 | 33.20 | 33.90 | 00:00:00 | 2011-11-22 | 234,000 | 33.80 | 34.23 | 33.16 | 33.22 | 00:00:00 | 2011-11-23 | 1,187,100 | 32.50 | 33.23 | 32.42 | 32.74 | 00:00:00 | 2011-11-24 | 92,500 | 33.05 | 33.05 | 32.15 | 32.80 | 00:00:00 | 2011-11-25 | 192,200 | 32.42 | 33.55 | 32.33 | 33.00 | 00:00:00 | 2011-11-28 | 482,900 | 33.98 | 34.54 | 33.44 | 34.37 | 00:00:00 | 2011-11-29 | 306,100 | 34.49 | 34.99 | 34.11 | 34.43 | 00:00:00 | 2011-11-30 | 601,500 | 34.83 | 35.80 | 34.44 | 34.63 | 00:00:00 | 2011-12-01 | 472,300 | 35.20 | 35.67 | 34.41 | 35.20 | 00:00:00 | 2011-12-02 | 252,200 | 35.25 | 35.58 | 34.61 | 34.87 | 00:00:00 | 2011-12-05 | 480,700 | 35.30 | 35.50 | 34.79 | 35.01 | 00:00:00 | 2011-12-06 | 269,300 | 35.25 | 35.79 | 34.58 | 35.79 | 00:00:00 | 2011-12-07 | 592,200 | 35.77 | 36.69 | 35.09 | 35.33 | 00:00:00 | 2011-12-08 | 303,600 | 35.57 | 36.06 | 34.35 | 35.10 | 00:00:00 | 2011-12-09 | 446,300 | 35.55 | 36.53 | 34.77 | 35.40 | 00:00:00 | 2011-12-12 | 269,900 | 34.88 | 35.82 | 34.88 | 35.68 | 00:00:00 | 2011-12-13 | 348,400 | 36.50 | 36.75 | 35.52 | 35.81 | 00:00:00 | 2011-12-14 | 995,100 | 35.79 | 36.72 | 35.20 | 36.33 | 00:00:00 | 2011-12-15 | 528,000 | 36.86 | 37.17 | 35.70 | 35.72 | 00:00:00 | 2011-12-16 | 508,400 | 36.16 | 36.56 | 35.36 | 36.14 | 00:00:00 | 2011-12-19 | 685,900 | 36.14 | 37.00 | 36.05 | 36.70 | 00:00:00 | 2011-12-20 | 336,200 | 37.00 | 37.17 | 36.40 | 36.93 | 00:00:00 | 2011-12-21 | 439,500 | 36.68 | 37.28 | 36.27 | 37.22 | 00:00:00 | 2011-12-22 | 277,300 | 37.54 | 37.83 | 36.62 | 37.63 | 00:00:00 | 2011-12-23 | 365,200 | 37.36 | 37.59 | 36.62 | 37.20 | 00:00:00 | 2011-12-26 | 60,100 | 36.73 | 37.10 | 36.73 | 37.09 | 00:00:00 | 2011-12-27 | 252,600 | 36.85 | 37.10 | 36.38 | 36.50 | 00:00:00 | 2011-12-28 | 337,200 | 36.07 | 36.48 | 35.50 | 35.67 | 00:00:00 | 2011-12-29 | 344,600 | 35.67 | 36.25 | 35.00 | 35.70 | 00:00:00 | 2012-01-02 | 303,700 | 35.40 | 36.30 | 34.82 | 35.22 | 00:00:00 | 2012-01-03 | 454,000 | 35.37 | 36.24 | 35.37 | 36.00 | 00:00:00 | 2012-01-04 | 364,100 | 36.00 | 36.69 | 36.00 | 36.50 | 00:00:00 | 2012-01-05 | 1,195,000 | 36.30 | 36.89 | 35.63 | 36.10 | 00:00:00 | 2012-01-06 | 320,000 | 36.10 | 36.44 | 35.72 | 35.97 | 00:00:00 | 2012-01-09 | 463,200 | 36.19 | 36.53 | 35.25 | 35.60 | 00:00:00 | 2012-01-10 | 476,000 | 36.11 | 36.14 | 34.92 | 35.27 | 00:00:00 | 2012-01-11 | 530,000 | 35.44 | 36.07 | 34.93 | 35.65 | 00:00:00 | 2012-01-12 | 400,100 | 35.84 | 37.00 | 35.50 | 36.80 | 00:00:00 | 2012-01-13 | 387,400 | 37.01 | 37.88 | 36.52 | 36.68 | 00:00:00 | 2012-01-16 | 83,600 | 36.71 | 37.11 | 36.61 | 36.65 | 00:00:00 | 2012-01-17 | 130,100 | 36.67 | 37.48 | 36.61 | 37.26 | 00:00:00 | 2012-01-18 | 213,900 | 37.25 | 37.33 | 36.85 | 37.33 | 00:00:00 | 2012-01-19 | 257,900 | 37.69 | 37.99 | 37.37 | 37.71 | 00:00:00 | 2012-01-20 | 259,400 | 37.69 | 37.85 | 37.10 | 37.20 | 00:00:00 | 2012-01-23 | 231,100 | 37.00 | 37.49 | 36.75 | 37.06 | 00:00:00 | 2012-01-24 | 413,500 | 37.06 | 37.41 | 36.88 | 37.32 | 00:00:00 | 2012-01-26 | 371,600 | 38.00 | 38.10 | 37.06 | 37.40 | 00:00:00 | 2012-01-27 | 325,900 | 37.39 | 37.81 | 36.92 | 37.42 | 00:00:00 | 2012-01-30 | 440,700 | 37.13 | 37.86 | 36.89 | 37.46 | 00:00:00 | 2012-01-31 | 305,200 | 37.62 | 37.79 | 37.25 | 37.38 | 00:00:00 | 2012-02-01 | 441,700 | 37.65 | 38.31 | 37.36 | 37.76 | 00:00:00 | 2012-02-02 | 301,400 | 37.76 | 38.35 | 37.70 | 38.30 | 00:00:00 | 2012-02-03 | 396,400 | 38.36 | 39.20 | 38.23 | 38.60 | 00:00:00 | 2012-02-06 | 274,500 | 38.50 | 38.69 | 37.80 | 37.80 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|