|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-11-29 | 99,300 | 36.50 | 37.90 | 36.10 | 37.40 | 00:00:00 | | 2005-11-30 | 306,500 | 37.50 | 38.51 | 37.35 | 38.51 | 00:00:00 | | 2005-12-01 | 119,100 | 39.00 | 39.60 | 39.00 | 39.25 | 00:00:00 | | 2005-12-02 | 490,000 | 39.26 | 39.51 | 39.20 | 39.30 | 00:00:00 | | 2005-12-05 | 347,200 | 38.00 | 38.91 | 37.80 | 38.00 | 00:00:00 | | 2005-12-06 | 306,900 | 38.00 | 39.20 | 38.00 | 38.59 | 00:00:00 | | 2005-12-07 | 325,700 | 38.50 | 39.01 | 38.00 | 38.50 | 00:00:00 | | 2005-12-08 | 49,500 | 38.40 | 38.90 | 37.92 | 38.40 | 00:00:00 | | 2005-12-09 | 14,500 | 39.51 | 39.80 | 38.60 | 39.51 | 00:00:00 | | 2005-12-12 | 136,200 | 40.50 | 40.50 | 39.00 | 40.50 | 00:00:00 | | 2005-12-13 | 118,600 | 40.40 | 40.40 | 39.40 | 40.40 | 00:00:00 | | 2005-12-14 | 274,700 | 41.50 | 41.80 | 39.90 | 41.50 | 00:00:00 | | 2005-12-15 | 314,200 | 41.90 | 43.00 | 40.98 | 41.70 | 00:00:00 | | 2005-12-16 | 259,200 | 42.05 | 42.05 | 41.70 | 42.05 | 00:00:00 | | 2005-12-19 | 65,800 | 43.30 | 43.90 | 42.00 | 43.30 | 00:00:00 | | 2005-12-20 | 168,200 | 45.00 | 45.00 | 43.50 | 45.00 | 00:00:00 | | 2005-12-21 | 256,900 | 45.30 | 45.80 | 44.99 | 45.30 | 00:00:00 | | 2005-12-22 | 147,100 | 45.60 | 45.60 | 44.74 | 45.60 | 00:00:00 | | 2005-12-23 | 59,500 | 45.70 | 47.49 | 45.60 | 45.70 | 00:00:00 | | 2005-12-26 | 27,900 | 47.29 | 47.40 | 46.55 | 47.29 | 00:00:00 | | 2005-12-27 | 246,100 | 47.00 | 47.50 | 46.90 | 47.00 | 00:00:00 | | 2005-12-28 | 100,800 | 45.00 | 47.50 | 45.00 | 45.00 | 00:00:00 | | 2005-12-29 | 46,300 | 44.40 | 45.11 | 43.80 | 44.40 | 00:00:00 | | 2005-12-30 | 0 | 44.40 | 44.40 | 44.40 | 44.40 | 00:00:00 | | 2006-01-02 | 26,300 | 44.50 | 44.50 | 44.20 | 44.50 | 00:00:00 | | 2006-01-03 | 164,000 | 45.00 | 46.00 | 44.50 | 45.00 | 00:00:00 | | 2006-01-04 | 175,300 | 45.20 | 45.90 | 45.00 | 45.20 | 00:00:00 | | 2006-01-05 | 284,400 | 44.50 | 46.00 | 44.49 | 44.50 | 00:00:00 | | 2006-01-06 | 150,700 | 45.15 | 45.51 | 44.80 | 45.15 | 00:00:00 | | 2006-01-09 | 168,100 | 44.54 | 44.89 | 44.00 | 44.81 | 00:00:00 | | 2006-01-10 | 130,100 | 45.30 | 46.50 | 44.20 | 45.30 | 00:00:00 | | 2006-01-11 | 423,600 | 48.35 | 48.90 | 45.50 | 47.80 | 00:00:00 | | 2006-01-12 | 250,900 | 48.50 | 49.25 | 48.00 | 48.50 | 00:00:00 | | 2006-01-13 | 62,800 | 48.50 | 50.00 | 48.30 | 50.00 | 00:00:00 | | 2006-01-16 | 101,900 | 50.00 | 50.50 | 49.70 | 50.00 | 00:00:00 | | 2006-01-17 | 275,600 | 50.00 | 51.01 | 48.50 | 50.50 | 00:00:00 | | 2006-01-18 | 339,300 | 49.50 | 50.40 | 49.50 | 49.95 | 00:00:00 | | 2006-01-19 | 39,600 | 50.10 | 50.80 | 49.70 | 49.79 | 00:00:00 | | 2006-01-20 | 39,700 | 49.50 | 49.50 | 48.48 | 48.48 | 00:00:00 | | 2006-01-23 | 140,700 | 47.50 | 47.50 | 46.70 | 46.80 | 00:00:00 | | 2006-01-24 | 286,200 | 46.72 | 47.00 | 45.20 | 46.75 | 00:00:00 | | 2006-01-25 | 0 | 46.75 | 46.75 | 46.75 | 46.75 | 00:00:00 | | 2006-01-26 | 399,300 | 48.50 | 50.00 | 47.15 | 49.80 | 00:00:00 | | 2006-01-27 | 259,000 | 49.40 | 55.00 | 49.40 | 53.75 | 00:00:00 | | 2006-01-30 | 350,400 | 53.75 | 54.40 | 52.30 | 53.50 | 00:00:00 | | 2006-01-31 | 268,900 | 54.29 | 54.29 | 51.21 | 53.00 | 00:00:00 | | 2006-02-01 | 522,500 | 50.70 | 53.20 | 50.15 | 51.00 | 00:00:00 | | 2006-02-02 | 241,700 | 51.00 | 52.00 | 50.39 | 50.98 | 00:00:00 | | 2006-02-03 | 59,900 | 51.00 | 51.00 | 50.00 | 50.20 | 00:00:00 | | 2006-02-06 | 180,500 | 50.20 | 52.00 | 50.02 | 50.60 | 00:00:00 | | 2006-02-07 | 218,700 | 50.51 | 51.40 | 49.00 | 49.00 | 00:00:00 | | 2006-02-08 | 40,000 | 49.00 | 49.05 | 48.30 | 48.60 | 00:00:00 | | 2006-02-09 | 158,600 | 48.30 | 48.31 | 47.00 | 47.50 | 00:00:00 | | 2006-02-10 | 142,700 | 49.00 | 50.40 | 47.40 | 49.90 | 00:00:00 | | 2006-02-13 | 183,100 | 49.00 | 50.19 | 47.40 | 48.50 | 00:00:00 | | 2006-02-14 | 77,500 | 48.49 | 49.29 | 47.50 | 48.00 | 00:00:00 | | 2006-02-15 | 52,200 | 47.99 | 49.34 | 47.99 | 48.31 | 00:00:00 | | 2006-02-16 | 239,400 | 48.70 | 50.00 | 48.50 | 50.00 | 00:00:00 | | 2006-02-17 | 375,900 | 50.40 | 50.40 | 49.50 | 49.99 | 00:00:00 | | 2006-02-20 | 133,100 | 50.50 | 50.50 | 49.21 | 49.70 | 00:00:00 | | 2006-02-21 | 168,200 | 50.00 | 50.40 | 48.30 | 48.30 | 00:00:00 | | 2006-02-22 | 276,200 | 49.00 | 49.00 | 47.15 | 48.00 | 00:00:00 | | 2006-02-23 | 416,300 | 46.05 | 48.00 | 45.80 | 46.99 | 00:00:00 | | 2006-02-24 | 155,700 | 47.50 | 48.30 | 46.84 | 47.95 | 00:00:00 | | 2006-02-27 | 0 | 47.95 | 47.95 | 47.95 | 47.95 | 00:00:00 | | 2006-02-28 | 0 | 47.95 | 47.95 | 47.95 | 47.95 | 00:00:00 | | 2006-03-01 | 143,600 | 47.95 | 50.05 | 47.50 | 50.00 | 00:00:00 | | 2006-03-02 | 337,400 | 50.00 | 50.20 | 49.49 | 49.80 | 00:00:00 | | 2006-03-03 | 106,600 | 49.80 | 50.00 | 49.30 | 49.60 | 00:00:00 | | 2006-03-06 | 200,600 | 49.60 | 50.00 | 48.30 | 48.30 | 00:00:00 | | 2006-03-07 | 388,600 | 47.80 | 48.11 | 44.60 | 44.65 | 00:00:00 | | 2006-03-08 | 226,300 | 45.20 | 45.20 | 42.15 | 43.30 | 00:00:00 | | 2006-03-09 | 410,900 | 44.00 | 44.80 | 42.30 | 42.30 | 00:00:00 | | 2006-03-10 | 4,167,600 | 42.00 | 43.00 | 40.20 | 41.00 | 00:00:00 | | 2006-03-13 | 817,100 | 41.25 | 41.40 | 40.00 | 41.10 | 00:00:00 | | 2006-03-14 | 728,600 | 41.09 | 41.10 | 40.11 | 40.15 | 00:00:00 | | 2006-03-15 | 574,500 | 40.49 | 42.40 | 40.20 | 42.40 | 00:00:00 | | 2006-03-16 | 516,800 | 42.60 | 43.49 | 42.50 | 42.65 | 00:00:00 | | 2006-03-17 | 545,000 | 42.51 | 42.80 | 41.25 | 41.90 | 00:00:00 | | 2006-03-20 | 440,400 | 42.00 | 43.16 | 42.00 | 42.89 | 00:00:00 | | 2006-03-21 | 431,000 | 42.79 | 43.50 | 42.66 | 43.00 | 00:00:00 | | 2006-03-22 | 625,500 | 42.51 | 43.95 | 42.51 | 43.79 | 00:00:00 | | 2006-03-23 | 228,300 | 43.70 | 43.99 | 43.01 | 43.50 | 00:00:00 | | 2006-03-24 | 302,700 | 43.60 | 43.66 | 42.70 | 43.40 | 00:00:00 | | 2006-03-27 | 310,500 | 42.51 | 43.30 | 42.20 | 42.99 | 00:00:00 | | 2006-03-28 | 592,300 | 42.30 | 42.30 | 41.33 | 41.70 | 00:00:00 | | 2006-03-29 | 259,100 | 40.88 | 41.90 | 40.88 | 41.90 | 00:00:00 | | 2006-03-30 | 247,500 | 41.89 | 41.89 | 40.50 | 40.50 | 00:00:00 | | 2006-03-31 | 502,600 | 40.61 | 41.20 | 40.20 | 41.20 | 00:00:00 | | 2006-04-03 | 602,000 | 41.50 | 41.99 | 41.20 | 41.45 | 00:00:00 | | 2006-04-04 | 537,600 | 42.00 | 42.45 | 41.72 | 42.00 | 00:00:00 | | 2006-04-05 | 546,300 | 42.00 | 43.00 | 42.00 | 42.79 | 00:00:00 | | 2006-04-06 | 440,000 | 42.79 | 43.10 | 42.57 | 42.80 | 00:00:00 | | 2006-04-07 | 361,900 | 42.98 | 43.30 | 42.70 | 43.00 | 00:00:00 | | 2006-04-10 | 430,200 | 45.12 | 45.53 | 43.29 | 45.40 | 00:00:00 | | 2006-04-11 | 161,200 | 45.21 | 46.20 | 44.78 | 44.90 | 00:00:00 | | 2006-04-12 | 401,200 | 44.31 | 45.14 | 43.00 | 44.50 | 00:00:00 | | 2006-04-13 | 1,322,200 | 44.40 | 51.48 | 44.40 | 49.80 | 00:00:00 | | 2006-04-14 | 0 | 49.80 | 49.80 | 49.80 | 49.80 | 00:00:00 | | 2006-04-17 | 896,200 | 50.00 | 51.00 | 47.80 | 49.65 | 00:00:00 | | 2006-04-18 | 1,233,400 | 49.05 | 53.00 | 48.70 | 52.50 | 00:00:00 | | 2006-04-19 | 1,110,400 | 53.50 | 57.95 | 53.50 | 55.20 | 00:00:00 | | 2006-04-20 | 901,200 | 55.87 | 59.00 | 54.04 | 58.20 | 00:00:00 | | 2006-04-21 | 0 | 58.20 | 58.20 | 58.20 | 58.20 | 00:00:00 | | 2006-04-24 | 726,600 | 58.20 | 58.50 | 54.90 | 56.50 | 00:00:00 | | 2006-04-25 | 541,200 | 56.80 | 58.00 | 55.49 | 55.79 | 00:00:00 | | 2006-04-26 | 390,600 | 56.07 | 58.00 | 53.52 | 57.00 | 00:00:00 | | 2006-04-27 | 328,600 | 56.92 | 56.92 | 53.90 | 54.00 | 00:00:00 | | 2006-04-28 | 667,800 | 54.19 | 54.20 | 51.50 | 53.90 | 00:00:00 | | 2006-05-01 | 0 | 53.90 | 53.90 | 53.90 | 53.90 | 00:00:00 | | 2006-05-02 | 287,300 | 53.89 | 54.40 | 53.00 | 54.01 | 00:00:00 | | 2006-05-03 | 341,200 | 53.71 | 54.00 | 53.00 | 53.70 | 00:00:00 | | 2006-05-04 | 680,700 | 56.50 | 57.29 | 53.31 | 57.20 | 00:00:00 | | 2006-05-05 | 331,900 | 57.61 | 59.25 | 57.18 | 57.80 | 00:00:00 | | 2006-05-08 | 545,400 | 58.00 | 58.99 | 57.43 | 58.70 | 00:00:00 | | 2006-05-09 | 408,800 | 58.69 | 59.49 | 56.35 | 57.60 | 00:00:00 | | 2006-05-10 | 577,200 | 57.00 | 57.00 | 56.00 | 56.25 | 00:00:00 | | 2006-05-11 | 1,021,800 | 56.31 | 56.31 | 52.53 | 54.10 | 00:00:00 | | 2006-05-12 | 440,700 | 53.10 | 53.98 | 52.60 | 53.80 | 00:00:00 | | 2006-05-15 | 379,100 | 53.81 | 53.81 | 51.50 | 52.80 | 00:00:00 | | 2006-05-16 | 583,700 | 53.00 | 53.50 | 51.31 | 52.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
