|
 TIM PART S/A-ON - [Ticker: TCSL3.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 | | TCSL3.SA quotes from 2000-01-01 to 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-10-15 | 584,000 | 6.65 | 6.72 | 6.55 | 6.72 | 00:00:00 | | 2009-10-16 | 255,700 | 6.58 | 6.80 | 6.50 | 6.80 | 00:00:00 | | 2009-10-19 | 235,900 | 6.71 | 6.89 | 6.71 | 6.85 | 00:00:00 | | 2009-10-20 | 403,600 | 6.72 | 6.72 | 6.37 | 6.54 | 00:00:00 | | 2009-10-21 | 251,600 | 6.51 | 6.72 | 6.46 | 6.57 | 00:00:00 | | 2009-10-22 | 258,500 | 6.67 | 6.67 | 6.38 | 6.47 | 00:00:00 | | 2009-10-23 | 474,500 | 6.45 | 6.70 | 6.21 | 6.23 | 00:00:00 | | 2009-10-26 | 703,600 | 6.23 | 6.39 | 6.10 | 6.29 | 00:00:00 | | 2009-10-27 | 269,400 | 6.29 | 6.35 | 5.95 | 6.07 | 00:00:00 | | 2009-10-28 | 594,500 | 6.08 | 6.14 | 5.55 | 5.70 | 00:00:00 | | 2009-10-29 | 761,000 | 5.72 | 6.18 | 5.56 | 6.18 | 00:00:00 | | 2009-10-30 | 747,200 | 6.14 | 6.14 | 5.50 | 5.50 | 00:00:00 | | 2009-11-03 | 1,009,900 | 5.63 | 5.63 | 5.34 | 5.44 | 00:00:00 | | 2009-11-04 | 862,600 | 5.55 | 5.70 | 5.50 | 5.55 | 00:00:00 | | 2009-11-05 | 439,100 | 5.61 | 5.90 | 5.57 | 5.73 | 00:00:00 | | 2009-11-06 | 494,100 | 5.74 | 5.82 | 5.46 | 5.67 | 00:00:00 | | 2009-11-09 | 254,800 | 5.79 | 5.80 | 5.71 | 5.77 | 00:00:00 | | 2009-11-10 | 608,900 | 5.77 | 5.90 | 5.76 | 5.90 | 00:00:00 | | 2009-11-11 | 759,900 | 5.94 | 5.98 | 5.86 | 5.95 | 00:00:00 | | 2009-11-13 | 367,300 | 5.79 | 5.93 | 5.70 | 5.84 | 00:00:00 | | 2009-11-16 | 1,108,300 | 5.94 | 6.30 | 5.90 | 6.15 | 00:00:00 | | 2009-11-17 | 201,900 | 6.14 | 6.26 | 6.10 | 6.25 | 00:00:00 | | 2009-11-18 | 403,700 | 6.25 | 6.42 | 6.10 | 6.30 | 00:00:00 | | 2009-11-19 | 492,400 | 6.29 | 6.29 | 6.14 | 6.22 | 00:00:00 | | 2009-11-23 | 261,200 | 6.30 | 6.35 | 6.10 | 6.10 | 00:00:00 | | 2009-11-24 | 326,500 | 6.10 | 6.20 | 6.00 | 6.20 | 00:00:00 | | 2009-11-25 | 450,900 | 6.18 | 6.23 | 6.12 | 6.18 | 00:00:00 | | 2009-11-26 | 259,000 | 6.18 | 6.18 | 6.05 | 6.05 | 00:00:00 | | 2009-11-27 | 676,000 | 6.02 | 6.20 | 5.99 | 6.20 | 00:00:00 | | 2009-11-30 | 1,338,500 | 6.16 | 6.40 | 6.16 | 6.36 | 00:00:00 | | 2009-12-01 | 418,900 | 6.43 | 6.60 | 6.40 | 6.60 | 00:00:00 | | 2009-12-02 | 376,400 | 6.60 | 6.69 | 6.49 | 6.55 | 00:00:00 | | 2009-12-04 | 1,457,500 | 6.54 | 6.67 | 6.30 | 6.46 | 00:00:00 | | 2009-12-07 | 434,100 | 6.46 | 6.67 | 6.43 | 6.67 | 00:00:00 | | 2009-12-09 | 422,400 | 6.66 | 6.68 | 6.47 | 6.59 | 00:00:00 | | 2009-12-10 | 241,200 | 6.64 | 6.64 | 6.51 | 6.63 | 00:00:00 | | 2009-12-11 | 330,900 | 6.67 | 6.75 | 6.55 | 6.75 | 00:00:00 | | 2009-12-14 | 667,500 | 6.76 | 7.15 | 6.74 | 7.15 | 00:00:00 | | 2009-12-15 | 545,200 | 7.50 | 7.54 | 7.08 | 7.12 | 00:00:00 | | 2009-12-16 | 449,900 | 7.09 | 7.19 | 6.82 | 7.04 | 00:00:00 | | 2009-12-17 | 544,100 | 6.90 | 6.91 | 6.55 | 6.59 | 00:00:00 | | 2009-12-18 | 296,200 | 6.60 | 6.68 | 6.51 | 6.68 | 00:00:00 | | 2009-12-21 | 318,300 | 6.73 | 7.00 | 6.73 | 7.00 | 00:00:00 | | 2009-12-22 | 429,100 | 7.05 | 7.25 | 6.93 | 7.23 | 00:00:00 | | 2009-12-23 | 297,800 | 7.06 | 7.22 | 7.06 | 7.15 | 00:00:00 | | 2009-12-28 | 123,100 | 7.20 | 7.29 | 7.04 | 7.20 | 00:00:00 | | 2009-12-29 | 126,200 | 7.06 | 7.20 | 7.06 | 7.20 | 00:00:00 | | 2009-12-30 | 478,900 | 7.05 | 7.30 | 7.05 | 7.15 | 00:00:00 | | 2010-01-04 | 179,000 | 7.20 | 7.30 | 7.08 | 7.18 | 00:00:00 | | 2010-01-05 | 687,300 | 7.24 | 7.70 | 7.08 | 7.70 | 00:00:00 | | 2010-01-06 | 205,000 | 7.67 | 7.87 | 7.50 | 7.60 | 00:00:00 | | 2010-01-07 | 327,700 | 7.50 | 7.67 | 7.29 | 7.43 | 00:00:00 | | 2010-01-08 | 232,600 | 7.49 | 7.49 | 7.22 | 7.35 | 00:00:00 | | 2010-01-11 | 406,200 | 7.50 | 7.52 | 7.36 | 7.52 | 00:00:00 | | 2010-01-12 | 369,600 | 7.36 | 7.42 | 7.29 | 7.42 | 00:00:00 | | 2010-01-13 | 158,300 | 7.33 | 7.44 | 7.31 | 7.44 | 00:00:00 | | 2010-01-14 | 396,500 | 7.34 | 7.41 | 7.27 | 7.35 | 00:00:00 | | 2010-01-15 | 274,500 | 7.17 | 7.27 | 7.17 | 7.25 | 00:00:00 | | 2010-01-18 | 350,200 | 7.21 | 7.58 | 7.21 | 7.35 | 00:00:00 | | 2010-01-19 | 758,400 | 7.27 | 7.36 | 7.10 | 7.26 | 00:00:00 | | 2010-01-20 | 639,700 | 7.13 | 7.16 | 6.88 | 7.05 | 00:00:00 | | 2010-01-21 | 642,800 | 7.00 | 7.10 | 6.70 | 6.90 | 00:00:00 | | 2010-01-22 | 487,900 | 6.90 | 7.22 | 6.73 | 7.20 | 00:00:00 | | 2010-01-26 | 270,000 | 7.13 | 7.13 | 6.89 | 6.98 | 00:00:00 | | 2010-01-27 | 231,900 | 6.97 | 7.15 | 6.83 | 7.03 | 00:00:00 | | 2010-01-28 | 645,000 | 7.00 | 7.21 | 6.86 | 7.10 | 00:00:00 | | 2010-01-29 | 484,700 | 7.17 | 7.26 | 6.91 | 7.00 | 00:00:00 | | 2010-02-01 | 161,900 | 7.00 | 7.14 | 6.95 | 7.02 | 00:00:00 | | 2010-02-02 | 1,059,600 | 7.30 | 7.50 | 7.20 | 7.40 | 00:00:00 | | 2010-02-03 | 460,200 | 7.38 | 7.50 | 7.20 | 7.30 | 00:00:00 | | 2010-02-04 | 228,800 | 7.29 | 7.30 | 6.84 | 6.93 | 00:00:00 | | 2010-02-05 | 378,900 | 6.93 | 7.10 | 6.20 | 6.66 | 00:00:00 | | 2010-02-08 | 388,200 | 6.66 | 6.93 | 6.56 | 6.81 | 00:00:00 | | 2010-02-09 | 470,900 | 6.92 | 7.30 | 6.92 | 7.12 | 00:00:00 | | 2010-02-10 | 239,200 | 7.45 | 7.45 | 7.01 | 7.20 | 00:00:00 | | 2010-02-11 | 1,296,800 | 7.26 | 7.56 | 7.09 | 7.45 | 00:00:00 | | 2010-02-12 | 744,000 | 7.39 | 7.62 | 7.30 | 7.59 | 00:00:00 | | 2010-02-17 | 481,500 | 7.64 | 7.80 | 7.55 | 7.72 | 00:00:00 | | 2010-02-18 | 806,500 | 7.72 | 7.72 | 7.50 | 7.60 | 00:00:00 | | 2010-02-19 | 397,500 | 7.60 | 7.75 | 7.44 | 7.62 | 00:00:00 | | 2010-02-22 | 238,900 | 7.69 | 7.69 | 7.38 | 7.50 | 00:00:00 | | 2010-02-23 | 429,300 | 7.41 | 7.50 | 7.08 | 7.10 | 00:00:00 | | 2010-02-24 | 614,000 | 7.30 | 7.45 | 7.20 | 7.39 | 00:00:00 | | 2010-02-25 | 181,100 | 7.22 | 7.38 | 7.19 | 7.30 | 00:00:00 | | 2010-02-26 | 155,600 | 7.22 | 7.38 | 7.11 | 7.35 | 00:00:00 | | 2010-03-01 | 113,800 | 7.44 | 7.45 | 7.23 | 7.24 | 00:00:00 | | 2010-03-02 | 121,500 | 7.28 | 7.40 | 7.23 | 7.25 | 00:00:00 | | 2010-03-03 | 380,200 | 7.31 | 7.37 | 7.13 | 7.20 | 00:00:00 | | 2010-03-04 | 102,400 | 7.26 | 7.30 | 7.10 | 7.25 | 00:00:00 | | 2010-03-05 | 713,900 | 7.34 | 7.50 | 7.27 | 7.45 | 00:00:00 | | 2010-03-08 | 507,900 | 7.50 | 7.50 | 7.22 | 7.42 | 00:00:00 | | 2010-03-09 | 1,295,700 | 7.35 | 7.85 | 7.30 | 7.80 | 00:00:00 | | 2010-03-10 | 494,200 | 7.75 | 7.85 | 7.57 | 7.79 | 00:00:00 | | 2010-03-11 | 174,100 | 7.63 | 7.88 | 7.63 | 7.79 | 00:00:00 | | 2010-03-12 | 314,800 | 7.84 | 7.84 | 7.53 | 7.70 | 00:00:00 | | 2010-03-15 | 201,800 | 7.57 | 7.71 | 7.43 | 7.54 | 00:00:00 | | 2010-03-16 | 177,200 | 7.48 | 7.70 | 7.48 | 7.67 | 00:00:00 | | 2010-03-17 | 152,100 | 7.71 | 7.74 | 7.50 | 7.57 | 00:00:00 | | 2010-03-18 | 187,600 | 7.63 | 7.63 | 7.32 | 7.35 | 00:00:00 | | 2010-03-19 | 943,300 | 7.35 | 7.36 | 6.99 | 7.01 | 00:00:00 | | 2010-03-22 | 454,300 | 7.03 | 7.09 | 6.86 | 7.00 | 00:00:00 | | 2010-03-23 | 653,300 | 7.03 | 7.06 | 6.90 | 7.05 | 00:00:00 | | 2010-03-24 | 851,400 | 7.05 | 7.13 | 6.91 | 6.94 | 00:00:00 | | 2010-03-25 | 228,600 | 7.05 | 7.14 | 6.82 | 6.88 | 00:00:00 | | 2010-03-26 | 217,400 | 6.94 | 6.98 | 6.80 | 6.91 | 00:00:00 | | 2010-03-29 | 387,700 | 6.96 | 7.04 | 6.86 | 6.90 | 00:00:00 | | 2010-03-30 | 181,400 | 6.97 | 7.03 | 6.90 | 7.00 | 00:00:00 | | 2010-03-31 | 200,000 | 7.03 | 7.03 | 6.93 | 7.00 | 00:00:00 | | 2010-04-01 | 417,000 | 7.01 | 7.39 | 6.98 | 7.05 | 00:00:00 | | 2010-04-05 | 211,200 | 7.22 | 7.22 | 6.93 | 7.01 | 00:00:00 | | 2010-04-06 | 233,100 | 6.92 | 7.09 | 6.92 | 6.93 | 00:00:00 | | 2010-04-07 | 847,400 | 6.94 | 7.01 | 6.73 | 6.90 | 00:00:00 | | 2010-04-08 | 241,200 | 6.92 | 6.93 | 6.78 | 6.87 | 00:00:00 | | 2010-04-09 | 282,600 | 6.87 | 6.90 | 6.78 | 6.80 | 00:00:00 | | 2010-04-12 | 251,700 | 6.85 | 6.85 | 6.74 | 6.75 | 00:00:00 | | 2010-04-13 | 486,100 | 6.80 | 6.83 | 6.62 | 6.64 | 00:00:00 | | 2010-04-14 | 258,600 | 6.66 | 6.73 | 6.55 | 6.62 | 00:00:00 | | 2010-04-15 | 395,500 | 6.65 | 6.65 | 6.48 | 6.51 | 00:00:00 | | 2010-04-16 | 277,500 | 6.50 | 6.50 | 6.30 | 6.30 | 00:00:00 | | 2010-04-19 | 1,375,800 | 6.31 | 6.31 | 6.15 | 6.24 | 00:00:00 | | 2010-04-20 | 1,335,100 | 6.33 | 6.43 | 6.24 | 6.33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 > >> |
|
