|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-10-13 | 744,300 | 7.33 | 7.33 | 7.10 | 7.20 | 00:00:00 | | 2010-10-14 | 471,000 | 7.20 | 7.21 | 7.09 | 7.13 | 00:00:00 | | 2010-10-15 | 1,938,700 | 7.19 | 7.30 | 7.10 | 7.17 | 00:00:00 | | 2010-10-18 | 841,600 | 7.21 | 7.28 | 7.00 | 7.00 | 00:00:00 | | 2010-10-19 | 1,353,400 | 7.02 | 7.02 | 6.68 | 6.68 | 00:00:00 | | 2010-10-20 | 875,300 | 6.77 | 6.84 | 6.71 | 6.82 | 00:00:00 | | 2010-10-21 | 1,325,300 | 6.90 | 6.96 | 6.60 | 6.70 | 00:00:00 | | 2010-10-22 | 1,324,200 | 6.75 | 6.75 | 6.47 | 6.75 | 00:00:00 | | 2010-10-25 | 1,229,500 | 6.71 | 6.93 | 6.68 | 6.89 | 00:00:00 | | 2010-10-26 | 3,163,800 | 6.93 | 7.10 | 6.88 | 7.05 | 00:00:00 | | 2010-10-27 | 246,700 | 7.01 | 7.04 | 6.85 | 6.90 | 00:00:00 | | 2010-10-28 | 342,400 | 7.00 | 7.00 | 6.89 | 7.00 | 00:00:00 | | 2010-10-29 | 1,749,500 | 7.06 | 7.06 | 6.70 | 7.00 | 00:00:00 | | 2010-11-01 | 2,751,400 | 6.92 | 7.12 | 6.92 | 7.12 | 00:00:00 | | 2010-11-03 | 2,278,300 | 7.18 | 7.19 | 6.95 | 6.95 | 00:00:00 | | 2010-11-04 | 1,853,300 | 7.02 | 7.10 | 6.93 | 7.10 | 00:00:00 | | 2010-11-05 | 2,721,600 | 6.96 | 7.02 | 6.84 | 6.90 | 00:00:00 | | 2010-11-08 | 961,800 | 6.89 | 6.90 | 6.70 | 6.76 | 00:00:00 | | 2010-11-09 | 1,839,800 | 6.81 | 6.90 | 6.74 | 6.90 | 00:00:00 | | 2010-11-10 | 369,700 | 6.89 | 6.96 | 6.76 | 6.95 | 00:00:00 | | 2010-11-11 | 278,900 | 6.81 | 6.95 | 6.81 | 6.91 | 00:00:00 | | 2010-11-12 | 735,300 | 6.83 | 7.03 | 6.81 | 6.98 | 00:00:00 | | 2010-11-16 | 157,100 | 6.82 | 7.00 | 6.81 | 6.89 | 00:00:00 | | 2010-11-17 | 907,300 | 6.87 | 7.00 | 6.85 | 6.98 | 00:00:00 | | 2010-11-18 | 442,900 | 7.00 | 7.03 | 6.92 | 7.00 | 00:00:00 | | 2010-11-19 | 457,200 | 7.00 | 7.00 | 6.94 | 6.97 | 00:00:00 | | 2010-11-22 | 280,000 | 6.95 | 6.95 | 6.85 | 6.94 | 00:00:00 | | 2010-11-23 | 1,092,100 | 6.87 | 6.95 | 6.72 | 6.80 | 00:00:00 | | 2010-11-24 | 210,900 | 6.80 | 6.99 | 6.79 | 6.99 | 00:00:00 | | 2010-11-25 | 79,600 | 6.98 | 7.00 | 6.94 | 7.00 | 00:00:00 | | 2010-11-26 | 371,400 | 6.91 | 6.97 | 6.85 | 6.85 | 00:00:00 | | 2010-11-29 | 401,900 | 6.79 | 6.89 | 6.76 | 6.89 | 00:00:00 | | 2010-11-30 | 373,900 | 6.81 | 6.96 | 6.77 | 6.90 | 00:00:00 | | 2010-12-01 | 907,400 | 6.98 | 7.14 | 6.96 | 7.14 | 00:00:00 | | 2010-12-02 | 785,100 | 7.10 | 7.19 | 7.03 | 7.15 | 00:00:00 | | 2010-12-03 | 866,400 | 7.11 | 7.25 | 7.11 | 7.25 | 00:00:00 | | 2010-12-06 | 420,800 | 7.21 | 7.25 | 7.04 | 7.20 | 00:00:00 | | 2010-12-07 | 789,100 | 7.24 | 7.29 | 7.15 | 7.20 | 00:00:00 | | 2010-12-08 | 638,200 | 7.25 | 7.25 | 7.01 | 7.03 | 00:00:00 | | 2010-12-09 | 569,600 | 7.03 | 7.10 | 7.00 | 7.10 | 00:00:00 | | 2010-12-10 | 705,200 | 7.06 | 7.19 | 7.00 | 7.19 | 00:00:00 | | 2010-12-13 | 348,300 | 7.18 | 7.18 | 7.10 | 7.15 | 00:00:00 | | 2010-12-14 | 468,300 | 7.09 | 7.09 | 6.98 | 7.07 | 00:00:00 | | 2010-12-15 | 600,100 | 7.00 | 7.07 | 6.94 | 7.00 | 00:00:00 | | 2010-12-16 | 133,500 | 7.00 | 7.00 | 6.94 | 6.96 | 00:00:00 | | 2010-12-17 | 416,300 | 6.93 | 6.99 | 6.85 | 6.91 | 00:00:00 | | 2010-12-20 | 291,900 | 6.91 | 6.98 | 6.80 | 6.88 | 00:00:00 | | 2010-12-21 | 278,000 | 6.95 | 7.03 | 6.88 | 6.92 | 00:00:00 | | 2010-12-22 | 672,800 | 7.00 | 7.07 | 6.93 | 7.05 | 00:00:00 | | 2010-12-23 | 590,200 | 6.98 | 7.06 | 6.95 | 7.05 | 00:00:00 | | 2010-12-27 | 454,300 | 7.00 | 7.03 | 6.97 | 6.98 | 00:00:00 | | 2010-12-28 | 451,600 | 6.95 | 7.01 | 6.91 | 7.00 | 00:00:00 | | 2010-12-29 | 604,900 | 7.00 | 7.01 | 6.86 | 6.91 | 00:00:00 | | 2010-12-30 | 1,684,600 | 6.91 | 6.97 | 6.81 | 6.81 | 00:00:00 | | 2011-01-03 | 783,300 | 6.92 | 6.97 | 6.80 | 6.87 | 00:00:00 | | 2011-01-04 | 772,600 | 6.88 | 6.93 | 6.78 | 6.84 | 00:00:00 | | 2011-01-05 | 864,400 | 6.82 | 6.94 | 6.78 | 6.92 | 00:00:00 | | 2011-01-06 | 540,200 | 6.88 | 6.94 | 6.84 | 6.92 | 00:00:00 | | 2011-01-07 | 173,300 | 6.93 | 6.95 | 6.86 | 6.88 | 00:00:00 | | 2011-01-10 | 636,900 | 6.83 | 7.05 | 6.83 | 7.05 | 00:00:00 | | 2011-01-11 | 884,300 | 7.06 | 7.35 | 6.95 | 7.35 | 00:00:00 | | 2011-01-12 | 327,500 | 7.35 | 7.37 | 7.19 | 7.35 | 00:00:00 | | 2011-01-13 | 56,900 | 7.35 | 7.39 | 7.29 | 7.34 | 00:00:00 | | 2011-01-14 | 383,700 | 7.24 | 7.63 | 7.20 | 7.54 | 00:00:00 | | 2011-01-17 | 157,800 | 7.42 | 7.52 | 7.24 | 7.34 | 00:00:00 | | 2011-01-18 | 351,400 | 7.25 | 7.70 | 7.17 | 7.49 | 00:00:00 | | 2011-01-19 | 149,300 | 7.48 | 7.52 | 7.25 | 7.33 | 00:00:00 | | 2011-01-20 | 299,500 | 7.26 | 7.53 | 7.26 | 7.51 | 00:00:00 | | 2011-01-21 | 181,900 | 7.50 | 7.59 | 7.34 | 7.43 | 00:00:00 | | 2011-01-24 | 566,200 | 7.45 | 7.73 | 7.38 | 7.73 | 00:00:00 | | 2011-01-26 | 1,043,100 | 7.72 | 7.73 | 7.40 | 7.65 | 00:00:00 | | 2011-01-27 | 341,800 | 7.71 | 7.74 | 7.47 | 7.69 | 00:00:00 | | 2011-01-28 | 591,300 | 7.63 | 7.66 | 7.44 | 7.50 | 00:00:00 | | 2011-01-31 | 265,300 | 7.50 | 7.62 | 7.46 | 7.49 | 00:00:00 | | 2011-02-01 | 161,600 | 7.50 | 7.54 | 7.38 | 7.47 | 00:00:00 | | 2011-02-02 | 744,200 | 7.36 | 7.52 | 7.27 | 7.45 | 00:00:00 | | 2011-02-03 | 638,400 | 7.38 | 7.49 | 7.32 | 7.43 | 00:00:00 | | 2011-02-04 | 389,800 | 7.42 | 7.42 | 7.15 | 7.20 | 00:00:00 | | 2011-02-07 | 508,400 | 7.20 | 7.39 | 7.18 | 7.39 | 00:00:00 | | 2011-02-08 | 540,700 | 7.39 | 7.45 | 7.34 | 7.37 | 00:00:00 | | 2011-02-09 | 470,800 | 7.31 | 7.39 | 7.15 | 7.15 | 00:00:00 | | 2011-02-10 | 727,800 | 7.15 | 7.29 | 7.05 | 7.20 | 00:00:00 | | 2011-02-11 | 337,200 | 7.20 | 7.30 | 7.12 | 7.30 | 00:00:00 | | 2011-02-14 | 261,300 | 7.29 | 7.29 | 7.13 | 7.22 | 00:00:00 | | 2011-02-15 | 493,800 | 7.16 | 7.29 | 7.16 | 7.27 | 00:00:00 | | 2011-02-16 | 931,600 | 7.31 | 7.69 | 7.20 | 7.60 | 00:00:00 | | 2011-02-17 | 792,500 | 7.53 | 7.55 | 7.32 | 7.35 | 00:00:00 | | 2011-02-18 | 369,600 | 7.42 | 7.44 | 7.30 | 7.38 | 00:00:00 | | 2011-02-21 | 296,900 | 7.28 | 7.40 | 7.26 | 7.35 | 00:00:00 | | 2011-02-22 | 691,200 | 7.35 | 7.55 | 7.25 | 7.35 | 00:00:00 | | 2011-02-23 | 892,000 | 7.35 | 7.37 | 7.17 | 7.35 | 00:00:00 | | 2011-02-24 | 413,200 | 7.27 | 7.44 | 7.26 | 7.40 | 00:00:00 | | 2011-02-25 | 1,028,500 | 7.50 | 7.50 | 7.30 | 7.49 | 00:00:00 | | 2011-02-28 | 316,100 | 7.54 | 7.70 | 7.47 | 7.65 | 00:00:00 | | 2011-03-01 | 902,500 | 7.65 | 7.75 | 7.58 | 7.75 | 00:00:00 | | 2011-03-02 | 407,700 | 7.70 | 7.84 | 7.63 | 7.78 | 00:00:00 | | 2011-03-03 | 409,900 | 7.86 | 8.02 | 7.71 | 7.90 | 00:00:00 | | 2011-03-04 | 325,900 | 7.83 | 7.83 | 7.56 | 7.76 | 00:00:00 | | 2011-03-09 | 255,400 | 7.75 | 7.80 | 7.69 | 7.80 | 00:00:00 | | 2011-03-10 | 230,700 | 7.76 | 7.83 | 7.65 | 7.78 | 00:00:00 | | 2011-03-11 | 877,900 | 7.79 | 7.87 | 7.59 | 7.87 | 00:00:00 | | 2011-03-14 | 572,200 | 7.79 | 7.79 | 7.45 | 7.70 | 00:00:00 | | 2011-03-15 | 1,060,400 | 7.50 | 7.68 | 7.49 | 7.65 | 00:00:00 | | 2011-03-16 | 2,887,900 | 7.75 | 7.75 | 7.35 | 7.47 | 00:00:00 | | 2011-03-17 | 485,600 | 7.55 | 7.58 | 7.41 | 7.43 | 00:00:00 | | 2011-03-18 | 902,100 | 7.49 | 7.60 | 7.44 | 7.47 | 00:00:00 | | 2011-03-21 | 1,230,700 | 7.60 | 8.00 | 7.57 | 7.61 | 00:00:00 | | 2011-03-22 | 379,500 | 7.60 | 7.87 | 7.60 | 7.69 | 00:00:00 | | 2011-03-23 | 2,078,800 | 7.63 | 8.24 | 7.63 | 8.10 | 00:00:00 | | 2011-03-24 | 413,800 | 8.03 | 8.40 | 8.03 | 8.30 | 00:00:00 | | 2011-03-25 | 1,287,500 | 8.30 | 8.61 | 8.16 | 8.45 | 00:00:00 | | 2011-03-28 | 517,700 | 8.21 | 8.82 | 8.21 | 8.60 | 00:00:00 | | 2011-03-29 | 477,400 | 8.63 | 8.63 | 8.26 | 8.30 | 00:00:00 | | 2011-03-30 | 289,300 | 8.33 | 8.44 | 8.16 | 8.27 | 00:00:00 | | 2011-03-31 | 1,594,800 | 8.20 | 8.38 | 8.12 | 8.38 | 00:00:00 | | 2011-04-01 | 1,299,000 | 8.41 | 8.41 | 8.27 | 8.27 | 00:00:00 | | 2011-04-04 | 714,200 | 8.36 | 8.39 | 8.29 | 8.32 | 00:00:00 | | 2011-04-05 | 1,056,000 | 8.29 | 8.56 | 8.19 | 8.49 | 00:00:00 | | 2011-04-06 | 954,200 | 8.58 | 8.66 | 8.49 | 8.55 | 00:00:00 | | 2011-04-07 | 287,900 | 8.57 | 8.57 | 8.41 | 8.45 | 00:00:00 | | 2011-04-08 | 420,000 | 8.42 | 8.67 | 8.34 | 8.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 > >> |
|
