|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-05-16 | 583,700 | 53.00 | 53.50 | 51.31 | 52.00 | 00:00:00 | | 2006-05-17 | 285,200 | 51.76 | 52.70 | 49.00 | 50.80 | 00:00:00 | | 2006-05-18 | 228,000 | 50.80 | 51.85 | 48.50 | 49.90 | 00:00:00 | | 2006-05-19 | 976,000 | 50.99 | 50.99 | 47.30 | 47.70 | 00:00:00 | | 2006-05-22 | 1,553,000 | 47.40 | 48.03 | 41.65 | 47.00 | 00:00:00 | | 2006-05-23 | 1,115,300 | 47.21 | 50.98 | 47.00 | 49.00 | 00:00:00 | | 2006-05-24 | 761,900 | 49.10 | 49.90 | 44.80 | 48.00 | 00:00:00 | | 2006-05-25 | 599,100 | 48.20 | 50.50 | 48.19 | 50.50 | 00:00:00 | | 2006-05-26 | 384,300 | 50.59 | 52.97 | 50.59 | 52.50 | 00:00:00 | | 2006-05-29 | 235,800 | 51.05 | 52.79 | 51.05 | 52.40 | 00:00:00 | | 2006-05-30 | 344,800 | 51.20 | 52.29 | 48.64 | 50.99 | 00:00:00 | | 2006-05-31 | 1,428,900 | 52.00 | 52.99 | 51.00 | 52.99 | 00:00:00 | | 2006-06-01 | 483,900 | 51.41 | 54.97 | 51.40 | 54.97 | 00:00:00 | | 2006-06-02 | 937,800 | 55.95 | 57.99 | 55.60 | 56.50 | 00:00:00 | | 2006-06-05 | 136,200 | 56.40 | 56.89 | 53.50 | 54.00 | 00:00:00 | | 2006-06-06 | 431,800 | 54.00 | 54.00 | 51.00 | 51.99 | 00:00:00 | | 2006-06-07 | 264,700 | 51.50 | 51.99 | 49.87 | 49.99 | 00:00:00 | | 2006-06-08 | 312,300 | 49.69 | 53.50 | 48.56 | 53.50 | 00:00:00 | | 2006-06-09 | 335,600 | 54.00 | 56.52 | 52.40 | 52.99 | 00:00:00 | | 2006-06-12 | 412,600 | 53.80 | 53.80 | 49.99 | 50.80 | 00:00:00 | | 2006-06-13 | 442,500 | 50.80 | 51.45 | 48.50 | 50.70 | 00:00:00 | | 2006-06-14 | 751,200 | 50.49 | 51.20 | 47.53 | 49.65 | 00:00:00 | | 2006-06-15 | 0 | 49.65 | 49.65 | 49.65 | 49.65 | 00:00:00 | | 2006-06-16 | 401,800 | 53.00 | 53.00 | 50.10 | 51.68 | 00:00:00 | | 2006-06-19 | 222,400 | 53.00 | 53.40 | 52.00 | 53.40 | 00:00:00 | | 2006-06-20 | 567,200 | 52.00 | 54.99 | 52.00 | 54.63 | 00:00:00 | | 2006-06-21 | 548,300 | 54.50 | 57.33 | 54.50 | 57.00 | 00:00:00 | | 2006-06-22 | 269,400 | 57.50 | 57.60 | 54.46 | 56.00 | 00:00:00 | | 2006-06-23 | 155,800 | 55.99 | 56.90 | 55.00 | 56.80 | 00:00:00 | | 2006-06-26 | 127,400 | 57.40 | 57.50 | 54.50 | 56.00 | 00:00:00 | | 2006-06-27 | 93,700 | 55.50 | 56.10 | 55.00 | 56.00 | 00:00:00 | | 2006-06-28 | 183,500 | 57.00 | 57.49 | 53.55 | 56.00 | 00:00:00 | | 2006-06-29 | 533,700 | 56.00 | 59.50 | 55.90 | 59.50 | 00:00:00 | | 2006-06-30 | 309,800 | 59.50 | 60.02 | 58.42 | 59.15 | 00:00:00 | | 2006-07-03 | 72,400 | 59.00 | 60.20 | 58.90 | 59.60 | 00:00:00 | | 2006-07-04 | 199,000 | 59.51 | 63.00 | 58.95 | 61.00 | 00:00:00 | | 2006-07-05 | 426,900 | 60.50 | 61.00 | 57.41 | 60.50 | 00:00:00 | | 2006-07-06 | 617,200 | 60.49 | 61.95 | 60.48 | 61.00 | 00:00:00 | | 2006-07-07 | 851,800 | 62.00 | 62.01 | 58.00 | 59.50 | 00:00:00 | | 2006-07-10 | 156,200 | 60.00 | 60.90 | 59.11 | 60.00 | 00:00:00 | | 2006-07-11 | 751,700 | 58.80 | 59.30 | 56.95 | 59.30 | 00:00:00 | | 2006-07-12 | 345,000 | 59.17 | 59.97 | 57.66 | 58.49 | 00:00:00 | | 2006-07-13 | 597,700 | 57.01 | 57.98 | 54.11 | 54.60 | 00:00:00 | | 2006-07-14 | 860,000 | 53.00 | 55.79 | 51.90 | 54.40 | 00:00:00 | | 2006-07-17 | 308,100 | 54.40 | 55.00 | 52.12 | 52.90 | 00:00:00 | | 2006-07-18 | 410,000 | 54.50 | 55.95 | 51.50 | 53.00 | 00:00:00 | | 2006-07-19 | 848,400 | 52.94 | 57.01 | 52.11 | 56.70 | 00:00:00 | | 2006-07-20 | 181,200 | 57.40 | 57.40 | 55.01 | 55.80 | 00:00:00 | | 2006-07-21 | 139,300 | 56.39 | 56.39 | 54.02 | 54.70 | 00:00:00 | | 2006-07-24 | 259,200 | 54.75 | 56.40 | 54.00 | 56.00 | 00:00:00 | | 2006-07-25 | 525,400 | 56.35 | 58.50 | 55.97 | 58.49 | 00:00:00 | | 2006-07-26 | 334,200 | 58.19 | 59.11 | 57.00 | 58.38 | 00:00:00 | | 2006-07-27 | 199,100 | 58.43 | 59.02 | 57.37 | 58.99 | 00:00:00 | | 2006-07-28 | 178,900 | 58.99 | 59.33 | 58.25 | 58.64 | 00:00:00 | | 2006-07-31 | 148,200 | 58.79 | 59.00 | 57.50 | 58.94 | 00:00:00 | | 2006-08-01 | 219,900 | 59.19 | 59.40 | 56.90 | 58.64 | 00:00:00 | | 2006-08-02 | 129,300 | 58.69 | 58.80 | 57.60 | 58.00 | 00:00:00 | | 2006-08-03 | 589,300 | 59.88 | 61.35 | 57.32 | 61.24 | 00:00:00 | | 2006-08-04 | 829,000 | 61.24 | 63.39 | 60.15 | 60.70 | 00:00:00 | | 2006-08-07 | 450,900 | 60.70 | 61.21 | 60.00 | 60.40 | 00:00:00 | | 2006-08-08 | 942,600 | 60.40 | 61.00 | 58.90 | 59.50 | 00:00:00 | | 2006-08-09 | 310,300 | 59.98 | 61.58 | 59.98 | 60.90 | 00:00:00 | | 2006-08-10 | 332,400 | 59.50 | 61.97 | 59.01 | 61.97 | 00:00:00 | | 2006-08-11 | 268,000 | 61.00 | 61.60 | 60.35 | 61.00 | 00:00:00 | | 2006-08-14 | 250,600 | 61.27 | 61.67 | 60.80 | 61.40 | 00:00:00 | | 2006-08-15 | 162,400 | 61.40 | 63.19 | 61.40 | 63.00 | 00:00:00 | | 2006-08-16 | 377,200 | 63.09 | 64.99 | 62.51 | 64.90 | 00:00:00 | | 2006-08-17 | 314,700 | 64.89 | 65.69 | 63.40 | 64.50 | 00:00:00 | | 2006-08-18 | 197,200 | 64.50 | 64.50 | 62.81 | 63.50 | 00:00:00 | | 2006-08-21 | 110,000 | 63.50 | 63.50 | 61.50 | 62.00 | 00:00:00 | | 2006-08-22 | 168,700 | 62.00 | 63.75 | 61.75 | 63.00 | 00:00:00 | | 2006-08-23 | 339,600 | 63.35 | 64.00 | 60.62 | 60.99 | 00:00:00 | | 2006-08-24 | 362,100 | 60.90 | 60.90 | 59.30 | 60.75 | 00:00:00 | | 2006-08-25 | 140,700 | 60.60 | 61.51 | 60.00 | 60.86 | 00:00:00 | | 2006-08-28 | 131,100 | 60.89 | 63.20 | 60.20 | 63.20 | 00:00:00 | | 2006-08-29 | 293,800 | 63.50 | 64.60 | 63.00 | 64.60 | 00:00:00 | | 2006-08-30 | 411,600 | 64.50 | 66.14 | 63.49 | 66.10 | 00:00:00 | | 2006-08-31 | 687,800 | 67.15 | 67.15 | 65.47 | 66.49 | 00:00:00 | | 2006-09-01 | 312,900 | 66.88 | 67.50 | 65.01 | 67.39 | 00:00:00 | | 2006-09-04 | 228,500 | 67.99 | 69.89 | 67.30 | 69.34 | 00:00:00 | | 2006-09-05 | 337,000 | 68.99 | 69.00 | 67.49 | 67.50 | 00:00:00 | | 2006-09-06 | 199,000 | 67.01 | 67.01 | 66.02 | 66.51 | 00:00:00 | | 2006-09-07 | 0 | 66.51 | 66.51 | 66.51 | 66.51 | 00:00:00 | | 2006-09-08 | 232,900 | 66.01 | 67.39 | 65.61 | 67.39 | 00:00:00 | | 2006-09-11 | 381,100 | 65.71 | 67.58 | 65.71 | 67.20 | 00:00:00 | | 2006-09-12 | 659,900 | 67.06 | 68.49 | 66.35 | 67.80 | 00:00:00 | | 2006-09-13 | 605,000 | 67.99 | 70.00 | 66.63 | 69.10 | 00:00:00 | | 2006-09-14 | 783,600 | 69.00 | 72.42 | 67.60 | 71.80 | 00:00:00 | | 2006-09-15 | 326,500 | 72.77 | 73.00 | 70.72 | 72.35 | 00:00:00 | | 2006-09-18 | 599,500 | 72.10 | 73.18 | 70.00 | 70.60 | 00:00:00 | | 2006-09-19 | 627,900 | 70.18 | 70.70 | 69.61 | 70.28 | 00:00:00 | | 2006-09-20 | 202,600 | 71.00 | 71.00 | 69.71 | 70.50 | 00:00:00 | | 2006-09-21 | 221,300 | 70.99 | 71.49 | 68.20 | 68.69 | 00:00:00 | | 2006-09-22 | 193,300 | 67.99 | 70.75 | 67.01 | 70.03 | 00:00:00 | | 2006-09-25 | 533,300 | 69.51 | 72.40 | 69.50 | 72.00 | 00:00:00 | | 2006-09-26 | 437,800 | 71.99 | 74.02 | 71.91 | 73.10 | 00:00:00 | | 2006-09-27 | 157,900 | 73.43 | 73.43 | 72.00 | 72.86 | 00:00:00 | | 2006-09-28 | 212,500 | 71.50 | 73.00 | 70.70 | 70.70 | 00:00:00 | | 2006-09-29 | 314,400 | 70.13 | 70.50 | 68.70 | 68.80 | 00:00:00 | | 2006-10-02 | 265,100 | 67.00 | 69.90 | 67.00 | 68.99 | 00:00:00 | | 2006-10-03 | 385,500 | 69.21 | 71.40 | 68.40 | 70.90 | 00:00:00 | | 2006-10-04 | 356,000 | 71.18 | 72.95 | 71.00 | 72.95 | 00:00:00 | | 2006-10-05 | 420,600 | 72.85 | 75.23 | 71.85 | 75.00 | 00:00:00 | | 2006-10-06 | 256,100 | 74.16 | 75.10 | 73.87 | 74.60 | 00:00:00 | | 2006-10-09 | 600 | 73.17 | 73.95 | 73.17 | 73.95 | 00:00:00 | | 2006-10-10 | 350,800 | 72.19 | 74.60 | 72.19 | 73.20 | 00:00:00 | | 2006-10-11 | 222,300 | 73.20 | 73.72 | 70.02 | 72.01 | 00:00:00 | | 2006-10-12 | 0 | 72.01 | 72.01 | 72.01 | 72.01 | 00:00:00 | | 2006-10-13 | 408,500 | 73.85 | 74.00 | 72.50 | 73.00 | 00:00:00 | | 2006-10-16 | 520,400 | 73.00 | 73.10 | 71.96 | 72.35 | 00:00:00 | | 2006-10-17 | 451,000 | 72.00 | 72.00 | 70.10 | 71.15 | 00:00:00 | | 2006-10-18 | 711,900 | 71.99 | 72.67 | 69.95 | 70.60 | 00:00:00 | | 2006-10-19 | 801,300 | 70.99 | 71.00 | 67.80 | 68.10 | 00:00:00 | | 2006-10-20 | 862,500 | 68.91 | 69.15 | 66.30 | 69.01 | 00:00:00 | | 2006-10-23 | 385,200 | 69.40 | 71.00 | 69.15 | 70.70 | 00:00:00 | | 2006-10-24 | 748,800 | 70.70 | 71.07 | 67.22 | 68.30 | 00:00:00 | | 2006-10-25 | 416,100 | 68.67 | 69.10 | 66.80 | 67.20 | 00:00:00 | | 2006-10-26 | 191,500 | 67.85 | 67.92 | 66.00 | 66.00 | 00:00:00 | | 2006-10-27 | 197,700 | 66.40 | 67.37 | 65.41 | 66.60 | 00:00:00 | | 2006-10-30 | 160,200 | 67.39 | 67.44 | 66.20 | 66.25 | 00:00:00 | | 2006-10-31 | 424,400 | 67.20 | 67.33 | 64.83 | 65.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
