|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-10-31 | 424,400 | 67.20 | 67.33 | 64.83 | 65.10 | 00:00:00 | | 2006-11-01 | 695,500 | 66.34 | 66.34 | 64.50 | 65.75 | 00:00:00 | | 2006-11-02 | 0 | 65.75 | 65.75 | 65.75 | 65.75 | 00:00:00 | | 2006-11-03 | 583,900 | 65.78 | 66.50 | 64.51 | 66.50 | 00:00:00 | | 2006-11-06 | 629,800 | 67.19 | 69.70 | 67.01 | 69.10 | 00:00:00 | | 2006-11-07 | 662,400 | 69.41 | 70.49 | 69.25 | 70.21 | 00:00:00 | | 2006-11-08 | 668,700 | 69.94 | 69.94 | 66.52 | 67.10 | 00:00:00 | | 2006-11-09 | 246,500 | 67.31 | 68.30 | 65.21 | 66.00 | 00:00:00 | | 2006-11-10 | 394,900 | 66.20 | 66.20 | 64.40 | 65.00 | 00:00:00 | | 2006-11-13 | 562,700 | 63.20 | 64.97 | 63.10 | 63.60 | 00:00:00 | | 2006-11-14 | 727,900 | 63.60 | 65.99 | 63.60 | 64.84 | 00:00:00 | | 2006-11-15 | 0 | 64.84 | 64.84 | 64.84 | 64.84 | 00:00:00 | | 2006-11-16 | 873,100 | 65.06 | 67.79 | 63.51 | 64.31 | 00:00:00 | | 2006-11-17 | 386,400 | 64.64 | 65.00 | 63.20 | 65.00 | 00:00:00 | | 2006-11-20 | 0 | 65.00 | 65.00 | 65.00 | 65.00 | 00:00:00 | | 2006-11-21 | 611,700 | 64.91 | 65.10 | 61.42 | 62.20 | 00:00:00 | | 2006-11-22 | 1,222,200 | 62.50 | 62.87 | 61.18 | 62.14 | 00:00:00 | | 2006-11-23 | 322,900 | 62.50 | 64.05 | 62.50 | 64.05 | 00:00:00 | | 2006-11-24 | 376,400 | 63.40 | 63.79 | 62.55 | 63.20 | 00:00:00 | | 2006-11-27 | 664,000 | 62.99 | 62.99 | 60.20 | 60.75 | 00:00:00 | | 2006-11-28 | 603,900 | 60.87 | 61.55 | 59.14 | 59.99 | 00:00:00 | | 2006-11-29 | 700,100 | 60.90 | 61.99 | 60.00 | 60.60 | 00:00:00 | | 2006-11-30 | 628,600 | 60.60 | 61.00 | 60.05 | 61.00 | 00:00:00 | | 2006-12-01 | 411,300 | 61.00 | 61.00 | 59.37 | 59.49 | 00:00:00 | | 2006-12-04 | 633,600 | 59.30 | 59.48 | 58.00 | 58.70 | 00:00:00 | | 2006-12-05 | 916,600 | 58.86 | 62.91 | 58.86 | 62.85 | 00:00:00 | | 2006-12-06 | 494,400 | 62.91 | 63.80 | 60.80 | 63.39 | 00:00:00 | | 2006-12-07 | 602,600 | 63.50 | 63.50 | 61.56 | 62.45 | 00:00:00 | | 2006-12-08 | 1,296,200 | 62.50 | 66.75 | 62.03 | 66.75 | 00:00:00 | | 2006-12-11 | 479,400 | 66.86 | 68.92 | 66.70 | 68.20 | 00:00:00 | | 2006-12-12 | 483,300 | 67.99 | 68.88 | 67.11 | 68.50 | 00:00:00 | | 2006-12-13 | 609,400 | 68.50 | 70.11 | 68.21 | 70.11 | 00:00:00 | | 2006-12-14 | 438,600 | 69.99 | 70.20 | 69.33 | 69.65 | 00:00:00 | | 2006-12-15 | 390,500 | 69.67 | 70.89 | 69.67 | 70.50 | 00:00:00 | | 2006-12-18 | 306,200 | 70.01 | 71.50 | 69.20 | 69.50 | 00:00:00 | | 2006-12-19 | 428,700 | 69.00 | 69.01 | 66.10 | 67.50 | 00:00:00 | | 2006-12-20 | 415,200 | 68.50 | 68.50 | 64.78 | 64.97 | 00:00:00 | | 2006-12-21 | 353,400 | 64.93 | 66.10 | 62.44 | 62.50 | 00:00:00 | | 2006-12-22 | 357,800 | 62.97 | 63.26 | 60.11 | 62.50 | 00:00:00 | | 2006-12-25 | 0 | 62.50 | 62.50 | 62.50 | 62.50 | 00:00:00 | | 2006-12-26 | 597,500 | 61.50 | 63.21 | 60.55 | 62.65 | 00:00:00 | | 2006-12-27 | 321,400 | 63.06 | 65.85 | 63.06 | 65.85 | 00:00:00 | | 2006-12-28 | 457,900 | 65.22 | 66.50 | 64.55 | 66.50 | 00:00:00 | | 2006-12-29 | 0 | 66.50 | 66.50 | 66.50 | 66.50 | 00:00:00 | | 2007-01-01 | 0 | 66.50 | 66.50 | 66.50 | 66.50 | 00:00:00 | | 2007-01-02 | 261,200 | 66.51 | 68.89 | 66.20 | 68.00 | 00:00:00 | | 2007-01-03 | 738,700 | 68.00 | 68.80 | 66.53 | 66.71 | 00:00:00 | | 2007-01-04 | 794,500 | 65.97 | 67.50 | 65.46 | 65.90 | 00:00:00 | | 2007-01-05 | 445,100 | 65.98 | 66.40 | 62.30 | 62.30 | 00:00:00 | | 2007-01-08 | 517,900 | 63.00 | 63.66 | 60.29 | 61.60 | 00:00:00 | | 2007-01-09 | 361,100 | 62.13 | 62.89 | 61.10 | 62.52 | 00:00:00 | | 2007-01-10 | 395,300 | 61.88 | 65.95 | 61.20 | 65.21 | 00:00:00 | | 2007-01-11 | 482,700 | 64.70 | 67.32 | 64.40 | 67.10 | 00:00:00 | | 2007-01-12 | 354,800 | 67.23 | 68.23 | 66.51 | 68.19 | 00:00:00 | | 2007-01-15 | 192,600 | 68.09 | 68.10 | 65.21 | 66.00 | 00:00:00 | | 2007-01-16 | 438,100 | 65.80 | 67.99 | 64.53 | 67.50 | 00:00:00 | | 2007-01-17 | 481,800 | 67.01 | 68.90 | 67.01 | 68.30 | 00:00:00 | | 2007-01-18 | 821,900 | 68.29 | 70.60 | 68.29 | 70.21 | 00:00:00 | | 2007-01-19 | 323,300 | 70.10 | 70.60 | 69.16 | 70.00 | 00:00:00 | | 2007-01-22 | 634,600 | 70.01 | 71.50 | 69.51 | 70.80 | 00:00:00 | | 2007-01-23 | 497,500 | 70.60 | 70.91 | 69.69 | 69.99 | 00:00:00 | | 2007-01-24 | 227,700 | 70.00 | 70.03 | 68.70 | 69.95 | 00:00:00 | | 2007-01-25 | 0 | 69.95 | 69.95 | 69.95 | 69.95 | 00:00:00 | | 2007-01-26 | 346,000 | 69.11 | 70.80 | 69.08 | 70.24 | 00:00:00 | | 2007-01-29 | 199,600 | 70.10 | 70.19 | 67.80 | 68.00 | 00:00:00 | | 2007-01-30 | 310,800 | 68.04 | 69.24 | 67.00 | 68.20 | 00:00:00 | | 2007-01-31 | 381,400 | 68.50 | 69.50 | 67.85 | 68.70 | 00:00:00 | | 2007-02-01 | 512,700 | 69.23 | 70.65 | 69.01 | 69.90 | 00:00:00 | | 2007-02-02 | 320,900 | 70.49 | 70.50 | 68.50 | 69.25 | 00:00:00 | | 2007-02-05 | 371,500 | 69.50 | 69.50 | 67.17 | 68.04 | 00:00:00 | | 2007-02-06 | 294,000 | 67.99 | 68.10 | 66.36 | 66.91 | 00:00:00 | | 2007-02-07 | 522,800 | 66.40 | 67.00 | 65.50 | 66.00 | 00:00:00 | | 2007-02-08 | 287,600 | 66.00 | 69.00 | 64.80 | 69.00 | 00:00:00 | | 2007-02-09 | 289,100 | 68.20 | 68.99 | 66.06 | 66.70 | 00:00:00 | | 2007-02-12 | 223,500 | 66.80 | 67.65 | 65.73 | 66.07 | 00:00:00 | | 2007-02-13 | 337,600 | 66.79 | 68.17 | 66.04 | 68.17 | 00:00:00 | | 2007-02-14 | 844,600 | 67.90 | 68.49 | 66.80 | 67.55 | 00:00:00 | | 2007-02-15 | 536,300 | 67.50 | 67.51 | 66.50 | 67.00 | 00:00:00 | | 2007-02-16 | 193,000 | 67.44 | 67.45 | 65.85 | 66.21 | 00:00:00 | | 2007-02-19 | 0 | 66.21 | 66.21 | 66.21 | 66.21 | 00:00:00 | | 2007-02-20 | 0 | 66.21 | 66.21 | 66.21 | 66.21 | 00:00:00 | | 2007-02-21 | 275,000 | 66.08 | 66.51 | 64.50 | 64.75 | 00:00:00 | | 2007-02-22 | 499,700 | 65.49 | 65.80 | 64.81 | 65.25 | 00:00:00 | | 2007-02-23 | 643,100 | 65.20 | 66.00 | 63.51 | 64.65 | 00:00:00 | | 2007-02-26 | 536,900 | 64.70 | 65.31 | 63.20 | 63.74 | 00:00:00 | | 2007-02-27 | 1,335,000 | 62.90 | 62.90 | 59.35 | 60.10 | 00:00:00 | | 2007-02-28 | 652,700 | 61.00 | 62.30 | 60.15 | 62.30 | 00:00:00 | | 2007-03-01 | 376,700 | 61.00 | 61.60 | 59.12 | 61.00 | 00:00:00 | | 2007-03-02 | 481,400 | 60.97 | 61.34 | 59.78 | 60.20 | 00:00:00 | | 2007-03-05 | 501,700 | 58.99 | 59.99 | 57.49 | 57.49 | 00:00:00 | | 2007-03-06 | 610,400 | 58.20 | 58.89 | 57.16 | 57.90 | 00:00:00 | | 2007-03-07 | 874,800 | 59.37 | 59.37 | 56.28 | 56.80 | 00:00:00 | | 2007-03-08 | 843,100 | 57.82 | 58.68 | 56.80 | 57.00 | 00:00:00 | | 2007-03-09 | 908,900 | 57.84 | 57.99 | 56.83 | 57.40 | 00:00:00 | | 2007-03-12 | 792,700 | 57.70 | 57.98 | 57.02 | 57.55 | 00:00:00 | | 2007-03-13 | 547,600 | 57.29 | 57.52 | 56.50 | 56.50 | 00:00:00 | | 2007-03-14 | 1,758,400 | 56.09 | 56.53 | 54.90 | 55.90 | 00:00:00 | | 2007-03-15 | 634,800 | 55.99 | 57.45 | 55.05 | 56.51 | 00:00:00 | | 2007-03-16 | 272,400 | 56.48 | 57.24 | 56.00 | 56.30 | 00:00:00 | | 2007-03-19 | 402,000 | 57.03 | 58.20 | 56.80 | 57.90 | 00:00:00 | | 2007-03-20 | 666,500 | 57.70 | 59.29 | 57.40 | 58.70 | 00:00:00 | | 2007-03-21 | 709,100 | 58.87 | 59.00 | 57.50 | 58.80 | 00:00:00 | | 2007-03-22 | 764,500 | 58.70 | 59.60 | 56.50 | 56.90 | 00:00:00 | | 2007-03-23 | 620,800 | 57.04 | 57.39 | 55.50 | 56.00 | 00:00:00 | | 2007-03-26 | 2,088,800 | 56.01 | 56.02 | 52.58 | 52.95 | 00:00:00 | | 2007-03-27 | 1,023,200 | 53.20 | 53.40 | 51.30 | 52.30 | 00:00:00 | | 2007-03-28 | 2,036,500 | 51.98 | 52.88 | 50.04 | 51.16 | 00:00:00 | | 2007-03-29 | 3,423,500 | 52.50 | 54.79 | 51.55 | 54.30 | 00:00:00 | | 2007-03-30 | 1,561,300 | 55.01 | 57.19 | 54.30 | 54.69 | 00:00:00 | | 2007-04-02 | 633,300 | 54.40 | 54.40 | 51.55 | 52.59 | 00:00:00 | | 2007-04-03 | 1,637,600 | 53.09 | 53.09 | 51.06 | 51.70 | 00:00:00 | | 2007-04-04 | 1,515,800 | 50.55 | 52.55 | 50.20 | 51.69 | 00:00:00 | | 2007-04-05 | 749,800 | 51.90 | 53.10 | 51.70 | 52.20 | 00:00:00 | | 2007-04-06 | 0 | 52.20 | 52.20 | 52.20 | 52.20 | 00:00:00 | | 2007-04-09 | 809,300 | 53.07 | 53.45 | 52.45 | 52.65 | 00:00:00 | | 2007-04-10 | 504,100 | 52.90 | 52.99 | 51.73 | 52.85 | 00:00:00 | | 2007-04-11 | 942,000 | 52.98 | 52.99 | 51.85 | 51.95 | 00:00:00 | | 2007-04-12 | 724,800 | 51.91 | 52.40 | 51.55 | 51.99 | 00:00:00 | | 2007-04-13 | 551,300 | 52.00 | 52.30 | 50.85 | 51.15 | 00:00:00 | | 2007-04-16 | 1,001,900 | 51.58 | 51.94 | 51.00 | 51.40 | 00:00:00 | | 2007-04-17 | 927,500 | 51.65 | 52.55 | 51.40 | 52.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
