|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-06-14 | 4,477,700 | 18.00 | 18.08 | 17.70 | 18.00 | 00:00:00 | | 2005-06-15 | 783,200 | 18.00 | 18.05 | 17.89 | 18.00 | 00:00:00 | | 2005-06-16 | 696,000 | 18.28 | 18.28 | 18.00 | 18.09 | 00:00:00 | | 2005-06-17 | 253,800 | 18.27 | 18.27 | 18.15 | 18.20 | 00:00:00 | | 2005-06-20 | 248,100 | 18.10 | 18.15 | 18.00 | 18.09 | 00:00:00 | | 2005-06-21 | 405,500 | 18.15 | 18.15 | 18.00 | 18.00 | 00:00:00 | | 2005-06-22 | 93,400 | 18.00 | 18.00 | 17.90 | 17.94 | 00:00:00 | | 2005-06-23 | 190,800 | 17.90 | 18.00 | 17.80 | 17.80 | 00:00:00 | | 2005-06-24 | 247,900 | 17.50 | 17.70 | 17.35 | 17.60 | 00:00:00 | | 2005-06-27 | 23,700 | 17.50 | 17.89 | 17.31 | 17.55 | 00:00:00 | | 2005-06-28 | 447,100 | 17.55 | 17.55 | 17.00 | 17.01 | 00:00:00 | | 2005-06-29 | 408,200 | 17.49 | 17.49 | 16.76 | 17.19 | 00:00:00 | | 2005-06-30 | 465,000 | 17.00 | 17.00 | 16.50 | 16.80 | 00:00:00 | | 2005-07-01 | 351,500 | 16.70 | 16.98 | 16.40 | 16.80 | 00:00:00 | | 2005-07-04 | 144,700 | 16.80 | 16.98 | 16.60 | 16.79 | 00:00:00 | | 2005-07-05 | 227,300 | 16.70 | 16.70 | 16.30 | 16.48 | 00:00:00 | | 2005-07-06 | 136,600 | 16.30 | 16.77 | 16.30 | 16.39 | 00:00:00 | | 2005-07-07 | 617,400 | 16.30 | 16.30 | 15.75 | 16.20 | 00:00:00 | | 2005-07-08 | 414,600 | 16.50 | 16.50 | 15.80 | 16.24 | 00:00:00 | | 2005-07-11 | 537,500 | 16.24 | 16.95 | 16.20 | 16.85 | 00:00:00 | | 2005-07-12 | 429,900 | 16.85 | 17.60 | 16.85 | 17.49 | 00:00:00 | | 2005-07-13 | 256,600 | 17.85 | 17.90 | 17.65 | 17.85 | 00:00:00 | | 2005-07-14 | 166,800 | 18.00 | 18.18 | 18.00 | 18.18 | 00:00:00 | | 2005-07-15 | 90,900 | 17.81 | 18.40 | 17.81 | 18.40 | 00:00:00 | | 2005-07-18 | 229,000 | 18.30 | 18.89 | 18.00 | 18.45 | 00:00:00 | | 2005-07-19 | 70,600 | 18.70 | 18.70 | 18.20 | 18.60 | 00:00:00 | | 2005-07-20 | 251,900 | 18.45 | 19.18 | 18.45 | 19.10 | 00:00:00 | | 2005-07-21 | 333,600 | 19.10 | 20.50 | 19.02 | 19.97 | 00:00:00 | | 2005-07-22 | 98,400 | 19.60 | 20.00 | 19.40 | 19.60 | 00:00:00 | | 2005-07-25 | 124,400 | 19.71 | 19.71 | 18.50 | 19.14 | 00:00:00 | | 2005-07-26 | 116,800 | 19.24 | 19.24 | 18.50 | 18.70 | 00:00:00 | | 2005-07-27 | 224,900 | 19.25 | 19.25 | 18.40 | 19.10 | 00:00:00 | | 2005-07-28 | 95,100 | 19.30 | 19.49 | 19.00 | 19.30 | 00:00:00 | | 2005-07-29 | 99,900 | 19.20 | 19.49 | 18.50 | 19.00 | 00:00:00 | | 2005-08-01 | 426,500 | 19.50 | 19.62 | 18.90 | 19.40 | 00:00:00 | | 2005-08-02 | 108,300 | 19.30 | 20.70 | 19.30 | 20.70 | 00:00:00 | | 2005-08-03 | 1,017,200 | 20.69 | 22.50 | 20.69 | 22.19 | 00:00:00 | | 2005-08-04 | 354,200 | 22.90 | 22.90 | 20.00 | 22.50 | 00:00:00 | | 2005-08-05 | 905,600 | 22.50 | 23.75 | 22.50 | 23.75 | 00:00:00 | | 2005-08-08 | 343,600 | 23.90 | 24.50 | 23.90 | 24.44 | 00:00:00 | | 2005-08-09 | 80,700 | 24.99 | 24.99 | 24.51 | 24.99 | 00:00:00 | | 2005-08-10 | 68,700 | 24.90 | 25.49 | 24.71 | 25.00 | 00:00:00 | | 2005-08-11 | 466,200 | 25.28 | 25.28 | 24.70 | 25.00 | 00:00:00 | | 2005-08-12 | 275,400 | 24.49 | 24.98 | 24.00 | 24.75 | 00:00:00 | | 2005-08-15 | 39,700 | 25.50 | 25.50 | 24.50 | 24.85 | 00:00:00 | | 2005-08-16 | 142,400 | 24.99 | 25.38 | 24.30 | 24.78 | 00:00:00 | | 2005-08-17 | 295,700 | 25.20 | 25.20 | 24.50 | 25.00 | 00:00:00 | | 2005-08-18 | 211,800 | 24.00 | 25.00 | 24.00 | 25.00 | 00:00:00 | | 2005-08-19 | 252,800 | 25.30 | 26.00 | 24.60 | 26.00 | 00:00:00 | | 2005-08-22 | 41,800 | 26.00 | 27.00 | 25.50 | 25.79 | 00:00:00 | | 2005-08-23 | 10,000 | 25.99 | 25.99 | 25.30 | 25.60 | 00:00:00 | | 2005-08-24 | 6,900 | 25.60 | 25.60 | 25.00 | 25.55 | 00:00:00 | | 2005-08-25 | 47,000 | 25.55 | 26.00 | 25.00 | 25.70 | 00:00:00 | | 2005-08-26 | 21,500 | 25.90 | 25.90 | 25.51 | 25.70 | 00:00:00 | | 2005-08-29 | 140,800 | 25.90 | 25.90 | 25.70 | 25.85 | 00:00:00 | | 2005-08-30 | 157,400 | 26.10 | 26.10 | 25.50 | 26.00 | 00:00:00 | | 2005-08-31 | 12,900 | 26.00 | 26.59 | 25.60 | 25.99 | 00:00:00 | | 2005-09-01 | 207,700 | 26.10 | 26.30 | 25.30 | 25.35 | 00:00:00 | | 2005-09-02 | 217,000 | 25.59 | 25.59 | 25.00 | 25.20 | 00:00:00 | | 2005-09-05 | 6,300 | 25.00 | 25.20 | 24.50 | 25.00 | 00:00:00 | | 2005-09-06 | 16,700 | 24.90 | 24.95 | 24.31 | 24.95 | 00:00:00 | | 2005-09-07 | 0 | 24.95 | 24.95 | 24.95 | 24.95 | 00:00:00 | | 2005-09-08 | 882,400 | 24.19 | 24.30 | 23.15 | 24.25 | 00:00:00 | | 2005-09-09 | 431,500 | 24.50 | 24.69 | 24.02 | 24.60 | 00:00:00 | | 2005-09-12 | 302,200 | 25.00 | 25.00 | 24.11 | 24.40 | 00:00:00 | | 2005-09-13 | 240,500 | 24.40 | 24.65 | 24.39 | 24.65 | 00:00:00 | | 2005-09-14 | 77,000 | 24.40 | 25.00 | 24.40 | 25.00 | 00:00:00 | | 2005-09-15 | 195,300 | 25.50 | 26.50 | 25.25 | 25.73 | 00:00:00 | | 2005-09-16 | 16,500 | 26.10 | 26.10 | 25.51 | 25.95 | 00:00:00 | | 2005-09-19 | 19,200 | 26.00 | 26.00 | 25.35 | 25.75 | 00:00:00 | | 2005-09-20 | 273,800 | 25.95 | 26.99 | 25.46 | 26.50 | 00:00:00 | | 2005-09-21 | 101,500 | 26.80 | 26.80 | 25.70 | 25.99 | 00:00:00 | | 2005-09-22 | 143,100 | 26.99 | 26.99 | 24.90 | 25.10 | 00:00:00 | | 2005-09-23 | 173,100 | 26.10 | 26.10 | 25.40 | 25.50 | 00:00:00 | | 2005-09-26 | 119,600 | 25.50 | 26.00 | 25.49 | 25.57 | 00:00:00 | | 2005-09-27 | 36,800 | 25.21 | 25.50 | 25.00 | 25.50 | 00:00:00 | | 2005-09-28 | 91,300 | 26.49 | 27.00 | 25.21 | 25.45 | 00:00:00 | | 2005-09-29 | 120,800 | 25.45 | 25.45 | 24.68 | 24.81 | 00:00:00 | | 2005-09-30 | 211,000 | 24.99 | 25.75 | 24.61 | 25.75 | 00:00:00 | | 2005-10-03 | 396,400 | 25.79 | 26.40 | 25.49 | 26.20 | 00:00:00 | | 2005-10-04 | 416,200 | 26.20 | 26.29 | 25.45 | 25.50 | 00:00:00 | | 2005-10-05 | 338,700 | 25.60 | 25.60 | 25.00 | 25.20 | 00:00:00 | | 2005-10-06 | 91,500 | 24.71 | 25.19 | 24.51 | 24.85 | 00:00:00 | | 2005-10-07 | 161,300 | 25.30 | 25.70 | 25.30 | 25.65 | 00:00:00 | | 2005-10-10 | 107,100 | 26.00 | 26.40 | 25.50 | 26.40 | 00:00:00 | | 2005-10-11 | 129,800 | 26.50 | 27.05 | 26.50 | 26.70 | 00:00:00 | | 2005-10-12 | 0 | 26.70 | 26.70 | 26.70 | 26.70 | 00:00:00 | | 2005-10-13 | 45,000 | 26.40 | 26.40 | 25.70 | 26.00 | 00:00:00 | | 2005-10-14 | 167,400 | 26.20 | 27.00 | 25.65 | 26.95 | 00:00:00 | | 2005-10-17 | 167,700 | 27.19 | 27.25 | 27.00 | 27.25 | 00:00:00 | | 2005-10-18 | 46,200 | 27.25 | 27.25 | 26.50 | 26.99 | 00:00:00 | | 2005-10-19 | 11,500 | 26.70 | 27.21 | 26.50 | 27.01 | 00:00:00 | | 2005-10-20 | 76,700 | 27.02 | 27.02 | 26.50 | 26.70 | 00:00:00 | | 2005-10-21 | 160,400 | 27.00 | 27.39 | 26.70 | 27.39 | 00:00:00 | | 2005-10-24 | 80,800 | 27.60 | 27.90 | 27.45 | 27.45 | 00:00:00 | | 2005-10-25 | 100,000 | 27.60 | 27.60 | 26.21 | 27.00 | 00:00:00 | | 2005-10-26 | 79,500 | 26.98 | 27.25 | 26.90 | 27.00 | 00:00:00 | | 2005-10-27 | 71,000 | 27.00 | 27.00 | 27.00 | 27.00 | 00:00:00 | | 2005-10-28 | 222,700 | 27.00 | 27.60 | 27.00 | 27.60 | 00:00:00 | | 2005-10-31 | 32,800 | 27.90 | 28.50 | 27.50 | 28.50 | 00:00:00 | | 2005-11-01 | 478,300 | 28.80 | 29.79 | 28.30 | 29.45 | 00:00:00 | | 2005-11-02 | 0 | 29.45 | 29.45 | 29.45 | 29.45 | 00:00:00 | | 2005-11-03 | 521,000 | 30.02 | 31.00 | 30.02 | 30.50 | 00:00:00 | | 2005-11-04 | 250,000 | 30.50 | 30.50 | 30.20 | 30.40 | 00:00:00 | | 2005-11-07 | 201,300 | 30.50 | 30.50 | 29.50 | 29.75 | 00:00:00 | | 2005-11-08 | 198,000 | 29.75 | 30.00 | 29.70 | 29.96 | 00:00:00 | | 2005-11-09 | 256,300 | 30.00 | 30.70 | 30.00 | 30.60 | 00:00:00 | | 2005-11-10 | 148,400 | 30.60 | 32.35 | 30.60 | 32.35 | 00:00:00 | | 2005-11-11 | 543,500 | 32.60 | 35.40 | 32.60 | 34.90 | 00:00:00 | | 2005-11-14 | 64,700 | 35.40 | 35.40 | 34.02 | 34.25 | 00:00:00 | | 2005-11-15 | 0 | 34.25 | 34.25 | 34.25 | 34.25 | 00:00:00 | | 2005-11-16 | 379,500 | 34.30 | 35.90 | 34.25 | 35.52 | 00:00:00 | | 2005-11-17 | 578,100 | 36.00 | 37.00 | 36.00 | 36.00 | 00:00:00 | | 2005-11-18 | 163,600 | 36.10 | 36.10 | 34.40 | 35.00 | 00:00:00 | | 2005-11-21 | 126,900 | 35.30 | 35.35 | 34.01 | 34.30 | 00:00:00 | | 2005-11-22 | 343,200 | 34.29 | 34.50 | 33.30 | 34.00 | 00:00:00 | | 2005-11-23 | 148,900 | 34.00 | 35.00 | 33.90 | 35.00 | 00:00:00 | | 2005-11-24 | 114,900 | 35.00 | 35.50 | 35.00 | 35.30 | 00:00:00 | | 2005-11-25 | 85,700 | 35.31 | 36.50 | 35.31 | 36.40 | 00:00:00 | | 2005-11-28 | 176,800 | 36.40 | 37.50 | 36.00 | 36.51 | 00:00:00 | | 2005-11-29 | 99,300 | 36.50 | 37.90 | 36.10 | 37.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
