|
 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 | | 2011-04-08 | 420,000 | 8.42 | 8.67 | 8.34 | 8.50 | 00:00:00 | | 2011-04-11 | 490,200 | 8.50 | 8.58 | 8.35 | 8.40 | 00:00:00 | | 2011-04-12 | 438,900 | 8.40 | 8.40 | 7.97 | 8.20 | 00:00:00 | | 2011-04-13 | 369,100 | 8.25 | 8.39 | 8.03 | 8.35 | 00:00:00 | | 2011-04-14 | 287,200 | 8.43 | 8.43 | 8.18 | 8.30 | 00:00:00 | | 2011-04-15 | 1,302,900 | 8.33 | 8.34 | 8.08 | 8.18 | 00:00:00 | | 2011-04-18 | 603,700 | 8.15 | 8.34 | 8.06 | 8.30 | 00:00:00 | | 2011-04-19 | 1,377,800 | 8.42 | 8.42 | 8.30 | 8.36 | 00:00:00 | | 2011-04-20 | 521,700 | 8.40 | 8.45 | 8.29 | 8.45 | 00:00:00 | | 2011-04-25 | 948,300 | 8.37 | 8.54 | 8.31 | 8.45 | 00:00:00 | | 2011-04-26 | 746,900 | 8.44 | 8.65 | 8.39 | 8.60 | 00:00:00 | | 2011-04-27 | 541,500 | 8.57 | 8.60 | 8.41 | 8.55 | 00:00:00 | | 2011-04-28 | 385,500 | 8.42 | 8.63 | 8.42 | 8.54 | 00:00:00 | | 2011-04-29 | 1,104,700 | 8.51 | 8.64 | 8.41 | 8.59 | 00:00:00 | | 2011-05-02 | 375,600 | 8.62 | 8.62 | 8.40 | 8.48 | 00:00:00 | | 2011-05-03 | 221,800 | 8.53 | 8.53 | 8.19 | 8.24 | 00:00:00 | | 2011-05-04 | 443,900 | 8.32 | 8.39 | 8.10 | 8.10 | 00:00:00 | | 2011-05-05 | 729,000 | 8.01 | 8.35 | 7.76 | 8.19 | 00:00:00 | | 2011-05-06 | 2,911,700 | 8.80 | 9.07 | 8.60 | 8.78 | 00:00:00 | | 2011-05-09 | 363,500 | 8.64 | 8.99 | 8.43 | 8.57 | 00:00:00 | | 2011-05-10 | 645,100 | 8.45 | 8.61 | 8.40 | 8.40 | 00:00:00 | | 2011-05-11 | 506,100 | 8.40 | 8.40 | 8.22 | 8.38 | 00:00:00 | | 2011-05-12 | 651,900 | 8.40 | 8.60 | 8.30 | 8.57 | 00:00:00 | | 2011-05-13 | 456,600 | 8.60 | 8.60 | 8.31 | 8.44 | 00:00:00 | | 2011-05-16 | 643,400 | 8.42 | 8.49 | 8.21 | 8.33 | 00:00:00 | | 2011-05-17 | 488,800 | 8.27 | 8.69 | 8.27 | 8.54 | 00:00:00 | | 2011-05-18 | 425,500 | 8.50 | 8.79 | 8.50 | 8.70 | 00:00:00 | | 2011-05-19 | 652,000 | 8.65 | 8.88 | 8.65 | 8.80 | 00:00:00 | | 2011-05-20 | 890,200 | 8.72 | 8.79 | 8.68 | 8.75 | 00:00:00 | | 2011-05-23 | 604,700 | 8.75 | 8.84 | 8.69 | 8.70 | 00:00:00 | | 2011-05-24 | 1,126,100 | 8.85 | 8.86 | 8.59 | 8.62 | 00:00:00 | | 2011-05-25 | 525,500 | 8.47 | 8.80 | 8.47 | 8.74 | 00:00:00 | | 2011-05-26 | 756,100 | 8.85 | 9.04 | 8.72 | 9.00 | 00:00:00 | | 2011-05-27 | 282,600 | 8.97 | 9.10 | 8.86 | 8.92 | 00:00:00 | | 2011-05-30 | 263,300 | 8.97 | 8.99 | 8.61 | 8.70 | 00:00:00 | | 2011-05-31 | 408,400 | 8.76 | 8.85 | 8.58 | 8.80 | 00:00:00 | | 2011-06-01 | 604,600 | 8.80 | 8.85 | 8.68 | 8.74 | 00:00:00 | | 2011-06-02 | 754,000 | 8.78 | 9.03 | 8.70 | 8.91 | 00:00:00 | | 2011-06-03 | 328,500 | 8.94 | 9.05 | 8.85 | 8.95 | 00:00:00 | | 2011-06-06 | 535,600 | 8.82 | 9.08 | 8.82 | 8.84 | 00:00:00 | | 2011-06-07 | 1,297,000 | 8.94 | 8.98 | 8.85 | 8.96 | 00:00:00 | | 2011-06-08 | 500,600 | 9.00 | 9.07 | 8.60 | 8.70 | 00:00:00 | | 2011-06-09 | 346,000 | 8.71 | 8.90 | 8.60 | 8.85 | 00:00:00 | | 2011-06-10 | 531,100 | 8.86 | 8.95 | 8.72 | 8.80 | 00:00:00 | | 2011-06-13 | 1,001,000 | 8.78 | 8.88 | 8.78 | 8.83 | 00:00:00 | | 2011-06-14 | 1,935,300 | 8.97 | 8.97 | 8.80 | 8.83 | 00:00:00 | | 2011-06-15 | 1,478,500 | 8.74 | 8.93 | 8.73 | 8.84 | 00:00:00 | | 2011-06-16 | 1,841,600 | 8.93 | 8.95 | 8.66 | 8.70 | 00:00:00 | | 2011-06-17 | 678,200 | 8.85 | 8.85 | 8.52 | 8.55 | 00:00:00 | | 2011-06-20 | 770,600 | 8.55 | 8.65 | 8.47 | 8.60 | 00:00:00 | | 2011-06-21 | 917,200 | 8.63 | 8.70 | 8.50 | 8.67 | 00:00:00 | | 2011-06-22 | 1,165,200 | 8.71 | 8.78 | 8.61 | 8.70 | 00:00:00 | | 2011-06-24 | 1,963,700 | 8.69 | 8.99 | 8.58 | 8.95 | 00:00:00 | | 2011-06-27 | 1,104,500 | 8.99 | 9.14 | 8.84 | 8.90 | 00:00:00 | | 2011-06-28 | 819,400 | 8.91 | 9.05 | 8.84 | 8.92 | 00:00:00 | | 2011-06-29 | 516,300 | 9.08 | 9.08 | 8.79 | 8.80 | 00:00:00 | | 2011-06-30 | 769,700 | 8.84 | 8.90 | 8.76 | 8.90 | 00:00:00 | | 2011-07-01 | 725,700 | 8.90 | 8.93 | 8.75 | 8.81 | 00:00:00 | | 2011-07-04 | 1,539,400 | 8.86 | 8.86 | 8.65 | 8.69 | 00:00:00 | | 2011-07-05 | 2,113,200 | 8.73 | 8.78 | 8.61 | 8.67 | 00:00:00 | | 2011-07-06 | 702,900 | 8.70 | 8.80 | 8.67 | 8.74 | 00:00:00 | | 2011-07-07 | 329,800 | 8.89 | 8.89 | 8.67 | 8.79 | 00:00:00 | | 2011-07-08 | 829,600 | 8.85 | 9.03 | 8.74 | 9.03 | 00:00:00 | | 2011-07-11 | 320,800 | 8.90 | 9.02 | 8.80 | 8.80 | 00:00:00 | | 2011-07-12 | 902,500 | 8.65 | 9.00 | 8.65 | 8.91 | 00:00:00 | | 2011-07-13 | 3,273,800 | 8.89 | 9.12 | 8.88 | 9.07 | 00:00:00 | | 2011-07-14 | 861,600 | 9.09 | 9.12 | 8.75 | 8.80 | 00:00:00 | | 2011-07-15 | 772,500 | 8.81 | 8.87 | 8.68 | 8.75 | 00:00:00 | | 2011-07-18 | 521,800 | 8.70 | 8.86 | 8.68 | 8.71 | 00:00:00 | | 2011-07-19 | 1,410,500 | 8.68 | 8.91 | 8.68 | 8.84 | 00:00:00 | | 2011-07-20 | 773,500 | 8.84 | 8.92 | 8.80 | 8.85 | 00:00:00 | | 2011-07-21 | 657,900 | 8.94 | 9.09 | 8.87 | 9.00 | 00:00:00 | | 2011-07-22 | 901,100 | 9.00 | 9.04 | 8.81 | 8.81 | 00:00:00 | | 2011-07-25 | 360,900 | 8.82 | 8.98 | 8.82 | 8.92 | 00:00:00 | | 2011-07-26 | 615,800 | 8.99 | 8.99 | 8.84 | 8.95 | 00:00:00 | | 2011-07-27 | 586,900 | 8.92 | 8.98 | 8.76 | 8.97 | 00:00:00 | | 2011-07-28 | 1,691,800 | 8.97 | 9.03 | 8.82 | 8.95 | 00:00:00 | | 2011-07-29 | 604,500 | 8.77 | 9.10 | 8.77 | 9.10 | 00:00:00 | | 2011-08-01 | 2,432,300 | 9.10 | 9.38 | 9.10 | 9.33 | 00:00:00 | | 2011-08-02 | 12,735,900 | 9.44 | 9.50 | 9.20 | 9.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 > >> |
|
