|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-02-06 | 274,500 | 38.50 | 38.69 | 37.80 | 37.80 | 00:00:00 | | 2012-02-07 | 262,400 | 37.70 | 38.79 | 37.32 | 38.62 | 00:00:00 | | 2012-02-08 | 209,600 | 38.81 | 38.81 | 37.94 | 38.01 | 00:00:00 | | 2012-02-09 | 132,000 | 38.02 | 38.60 | 37.91 | 38.47 | 00:00:00 | | 2012-02-10 | 170,400 | 37.57 | 38.39 | 37.57 | 38.24 | 00:00:00 | | 2012-02-13 | 364,600 | 38.24 | 39.59 | 38.24 | 39.59 | 00:00:00 | | 2012-02-14 | 437,500 | 39.78 | 39.83 | 38.93 | 39.50 | 00:00:00 | | 2012-02-15 | 374,000 | 39.89 | 40.20 | 39.56 | 39.85 | 00:00:00 | | 2012-02-16 | 276,800 | 39.09 | 40.75 | 39.09 | 40.55 | 00:00:00 | | 2012-02-17 | 347,500 | 40.34 | 41.35 | 39.73 | 41.35 | 00:00:00 | | 2012-02-22 | 319,600 | 41.20 | 41.20 | 39.79 | 40.35 | 00:00:00 | | 2012-02-23 | 306,200 | 40.35 | 40.69 | 39.79 | 39.90 | 00:00:00 | | 2012-02-24 | 228,600 | 39.87 | 40.34 | 39.13 | 39.40 | 00:00:00 | | 2012-02-27 | 140,200 | 39.48 | 39.84 | 39.11 | 39.20 | 00:00:00 | | 2012-02-28 | 232,800 | 39.10 | 40.47 | 39.10 | 40.27 | 00:00:00 | | 2012-02-29 | 277,000 | 40.29 | 41.00 | 40.00 | 40.00 | 00:00:00 | | 2012-03-01 | 182,700 | 40.70 | 40.70 | 39.65 | 40.00 | 00:00:00 | | 2012-03-02 | 223,900 | 40.45 | 40.56 | 39.79 | 40.10 | 00:00:00 | | 2012-03-05 | 758,200 | 40.10 | 40.15 | 39.42 | 39.83 | 00:00:00 | | 2012-03-06 | 360,200 | 39.60 | 39.89 | 38.85 | 39.45 | 00:00:00 | | 2012-03-07 | 372,400 | 39.32 | 40.42 | 39.25 | 40.38 | 00:00:00 | | 2012-03-08 | 370,900 | 40.70 | 41.73 | 40.70 | 41.63 | 00:00:00 | | 2012-03-12 | 740,800 | 41.64 | 43.07 | 41.62 | 42.30 | 00:00:00 | | 2012-03-13 | 351,700 | 42.43 | 43.68 | 42.38 | 43.50 | 00:00:00 | | 2012-03-14 | 301,400 | 43.78 | 43.99 | 43.08 | 43.70 | 00:00:00 | | 2012-03-15 | 296,500 | 43.06 | 44.50 | 43.06 | 43.90 | 00:00:00 | | 2012-03-16 | 213,000 | 44.44 | 44.44 | 43.55 | 44.39 | 00:00:00 | | 2012-03-19 | 187,300 | 43.88 | 45.04 | 43.60 | 44.99 | 00:00:00 | | 2012-03-20 | 630,600 | 44.02 | 45.57 | 44.02 | 45.19 | 00:00:00 | | 2012-03-21 | 167,300 | 44.61 | 45.36 | 44.50 | 44.80 | 00:00:00 | | 2012-03-23 | 204,800 | 44.07 | 44.69 | 43.53 | 44.00 | 00:00:00 | | 2012-03-26 | 281,300 | 44.49 | 45.41 | 43.70 | 45.29 | 00:00:00 | | 2012-03-27 | 277,200 | 45.00 | 45.74 | 45.00 | 45.35 | 00:00:00 | | 2012-03-28 | 356,200 | 44.90 | 45.77 | 44.66 | 45.40 | 00:00:00 | | 2012-03-29 | 480,700 | 45.01 | 45.69 | 45.01 | 45.48 | 00:00:00 | | 2012-03-30 | 293,600 | 45.40 | 45.89 | 45.04 | 45.50 | 00:00:00 | | 2012-04-02 | 647,700 | 45.40 | 46.03 | 45.32 | 45.45 | 00:00:00 | | 2012-04-03 | 273,100 | 45.67 | 45.77 | 45.18 | 45.50 | 00:00:00 | | 2012-04-04 | 162,800 | 45.47 | 45.57 | 45.06 | 45.20 | 00:00:00 | | 2012-04-05 | 285,100 | 45.00 | 45.45 | 44.74 | 44.91 | 00:00:00 | | 2012-04-09 | 137,300 | 44.25 | 44.66 | 43.85 | 44.46 | 00:00:00 | | 2012-04-10 | 201,700 | 43.99 | 44.87 | 43.80 | 44.56 | 00:00:00 | | 2012-04-11 | 96,000 | 44.08 | 45.09 | 44.08 | 44.53 | 00:00:00 | | 2012-04-12 | 287,300 | 44.87 | 45.49 | 44.12 | 44.63 | 00:00:00 | | 2012-04-13 | 146,400 | 44.32 | 45.09 | 44.31 | 44.45 | 00:00:00 | | 2012-04-16 | 117,300 | 44.89 | 45.27 | 44.21 | 44.59 | 00:00:00 | | 2012-04-17 | 236,500 | 45.15 | 46.00 | 44.82 | 44.89 | 00:00:00 | | 2012-04-18 | 347,600 | 45.17 | 45.72 | 45.17 | 45.38 | 00:00:00 | | 2012-04-19 | 188,900 | 44.93 | 45.91 | 44.90 | 45.50 | 00:00:00 | | 2012-04-20 | 422,500 | 45.83 | 46.54 | 45.76 | 45.87 | 00:00:00 | | 2012-04-23 | 296,700 | 45.21 | 45.53 | 44.68 | 45.01 | 00:00:00 | | 2012-04-24 | 160,700 | 44.70 | 45.10 | 44.31 | 44.80 | 00:00:00 | | 2012-04-25 | 229,800 | 45.18 | 45.99 | 44.54 | 44.80 | 00:00:00 | | 2012-04-26 | 168,500 | 45.01 | 45.73 | 44.41 | 45.55 | 00:00:00 | | 2012-04-27 | 145,300 | 45.56 | 46.29 | 45.14 | 45.57 | 00:00:00 | | 2012-04-30 | 126,800 | 46.22 | 46.39 | 45.17 | 46.11 | 00:00:00 | | 2012-05-02 | 190,200 | 45.28 | 46.10 | 45.12 | 46.00 | 00:00:00 | | 2012-05-03 | 243,800 | 46.05 | 46.22 | 45.52 | 45.61 | 00:00:00 | | 2012-05-04 | 585,500 | 44.97 | 46.67 | 44.97 | 45.60 | 00:00:00 | | 2012-05-07 | 252,300 | 44.60 | 46.43 | 44.60 | 45.98 | 00:00:00 | | 2012-05-08 | 517,300 | 46.01 | 47.29 | 45.72 | 46.25 | 00:00:00 | | 2012-05-09 | 431,600 | 46.00 | 46.85 | 45.86 | 46.30 | 00:00:00 | | 2012-05-10 | 219,900 | 46.21 | 46.75 | 45.77 | 45.95 | 00:00:00 | | 2012-05-11 | 186,700 | 45.64 | 46.52 | 45.64 | 46.05 | 00:00:00 | | 2012-05-14 | 592,900 | 45.00 | 45.87 | 44.58 | 45.30 | 00:00:00 | | 2012-05-16 | 390,300 | 43.60 | 44.56 | 43.32 | 43.58 | 00:00:00 | | 2012-05-21 | 615,900 | 40.85 | 41.70 | 40.71 | 41.20 | 00:00:00 | | 2012-05-22 | 605,400 | 41.65 | 42.49 | 40.58 | 41.27 | 00:00:00 | | 2012-05-23 | 1,248,100 | 41.73 | 42.01 | 40.43 | 41.10 | 00:00:00 | | 2012-05-24 | 428,900 | 40.90 | 41.80 | 40.61 | 41.15 | 00:00:00 | | 2012-05-25 | 377,400 | 41.62 | 41.63 | 40.25 | 41.39 | 00:00:00 | | 2012-05-28 | 1,598,600 | 41.85 | 43.15 | 41.10 | 42.94 | 00:00:00 | | 2012-05-29 | 596,900 | 43.35 | 43.53 | 41.70 | 42.20 | 00:00:00 | | 2012-05-30 | 657,400 | 42.00 | 42.93 | 40.78 | 42.11 | 00:00:00 | | 2012-05-31 | 765,800 | 42.11 | 43.60 | 41.31 | 43.60 | 00:00:00 | | 2012-06-01 | 397,700 | 43.83 | 43.92 | 42.70 | 43.00 | 00:00:00 | | 2012-06-05 | 461,100 | 43.03 | 43.44 | 41.40 | 41.82 | 00:00:00 | | 2012-06-06 | 263,000 | 41.95 | 43.41 | 41.95 | 43.32 | 00:00:00 | | 2012-06-08 | 314,400 | 42.45 | 43.51 | 42.16 | 42.40 | 00:00:00 | | 2012-06-11 | 1,544,000 | 41.75 | 42.11 | 37.75 | 41.51 | 00:00:00 | | 2012-06-12 | 4,799,200 | 44.50 | 45.44 | 43.10 | 44.35 | 00:00:00 | | 2012-06-13 | 1,254,900 | 44.01 | 46.10 | 43.80 | 45.10 | 00:00:00 | | 2012-06-14 | 631,500 | 45.29 | 46.05 | 45.00 | 45.50 | 00:00:00 | | 2012-06-15 | 487,200 | 45.90 | 45.90 | 44.00 | 44.00 | 00:00:00 | | 2012-06-18 | 592,900 | 45.00 | 47.00 | 44.72 | 47.00 | 00:00:00 | | 2012-06-19 | 414,100 | 47.50 | 47.61 | 45.90 | 47.32 | 00:00:00 | | 2012-06-20 | 518,500 | 46.98 | 48.20 | 46.72 | 48.06 | 00:00:00 | | 2012-06-21 | 2,985,000 | 48.48 | 52.50 | 47.30 | 52.50 | 00:00:00 | | 2012-06-22 | 1,074,400 | 52.41 | 53.50 | 51.69 | 52.30 | 00:00:00 | | 2012-06-26 | 56,300 | 52.20 | 52.50 | 52.20 | 52.50 | 00:00:00 | | 2012-06-27 | 184,500 | 52.40 | 52.51 | 52.21 | 52.50 | 00:00:00 | | 2012-06-28 | 91,900 | 51.92 | 52.50 | 51.84 | 52.32 | 00:00:00 | | 2012-06-29 | 211,100 | 52.49 | 52.75 | 52.00 | 52.45 | 00:00:00 | | 2012-07-02 | 100,600 | 52.00 | 52.50 | 52.00 | 52.50 | 00:00:00 | | 2012-07-03 | 18,000 | 52.30 | 52.56 | 52.30 | 52.50 | 00:00:00 | | 2012-07-04 | 9,900 | 52.39 | 52.50 | 52.35 | 52.50 | 00:00:00 | | 2012-07-05 | 151,000 | 52.40 | 52.65 | 52.35 | 52.50 | 00:00:00 | | 2012-07-06 | 36,300 | 52.35 | 52.50 | 52.35 | 52.50 | 00:00:00 | | 2012-07-10 | 171,800 | 52.40 | 52.50 | 52.40 | 52.50 | 00:00:00 | | 2012-07-11 | 21,700 | 52.35 | 52.50 | 52.35 | 52.50 | 00:00:00 | | 2012-07-12 | 307,500 | 52.35 | 52.50 | 52.35 | 52.50 | 00:00:00 | | 2012-07-13 | 571,700 | 52.41 | 52.50 | 52.39 | 52.50 | 00:00:00 | | 2012-07-16 | 1,631,600 | 52.38 | 52.60 | 52.38 | 52.60 | 00:00:00 | | 2012-07-17 | 17,000 | 52.50 | 52.82 | 52.50 | 52.65 | 00:00:00 | | 2012-07-18 | 48,900 | 52.79 | 52.79 | 52.58 | 52.73 | 00:00:00 | | 2012-07-19 | 0 | 52.73 | 52.73 | 52.73 | 52.73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
