|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-12-23 | 186,800 | 6.18 | 6.28 | 6.12 | 6.18 | 00:00:00 | 2005-12-26 | 23,500 | 6.22 | 6.34 | 6.08 | 6.22 | 00:00:00 | 2005-12-27 | 101,100 | 6.28 | 6.49 | 6.16 | 6.28 | 00:00:00 | 2005-12-28 | 120,200 | 6.15 | 6.28 | 6.10 | 6.15 | 00:00:00 | 2005-12-29 | 156,100 | 6.12 | 6.39 | 6.05 | 6.12 | 00:00:00 | 2005-12-30 | 0 | 6.12 | 6.12 | 6.12 | 6.12 | 00:00:00 | 2006-01-02 | 281,100 | 6.41 | 6.70 | 6.00 | 6.41 | 00:00:00 | 2006-01-03 | 382,100 | 7.20 | 7.20 | 6.51 | 7.20 | 00:00:00 | 2006-01-04 | 375,100 | 7.45 | 7.45 | 7.06 | 7.45 | 00:00:00 | 2006-01-05 | 147,400 | 7.45 | 7.45 | 7.31 | 7.45 | 00:00:00 | 2006-01-06 | 617,900 | 7.60 | 7.73 | 7.45 | 7.60 | 00:00:00 | 2006-01-09 | 370,100 | 7.81 | 7.90 | 7.65 | 7.80 | 00:00:00 | 2006-01-10 | 352,500 | 7.60 | 7.81 | 7.37 | 7.60 | 00:00:00 | 2006-01-11 | 1,464,600 | 7.59 | 7.75 | 7.52 | 7.65 | 00:00:00 | 2006-01-12 | 744,100 | 7.48 | 7.70 | 7.37 | 7.41 | 00:00:00 | 2006-01-13 | 381,000 | 7.46 | 7.56 | 7.27 | 7.52 | 00:00:00 | 2006-01-16 | 86,300 | 7.51 | 7.85 | 7.45 | 7.85 | 00:00:00 | 2006-01-17 | 305,200 | 7.63 | 7.85 | 7.61 | 7.70 | 00:00:00 | 2006-01-18 | 387,200 | 7.70 | 7.90 | 7.50 | 7.70 | 00:00:00 | 2006-01-19 | 729,700 | 7.76 | 8.25 | 7.76 | 8.15 | 00:00:00 | 2006-01-20 | 268,000 | 8.20 | 8.48 | 7.81 | 8.00 | 00:00:00 | 2006-01-23 | 208,800 | 8.00 | 8.00 | 7.81 | 7.90 | 00:00:00 | 2006-01-24 | 416,900 | 7.98 | 8.09 | 7.83 | 7.90 | 00:00:00 | 2006-01-25 | 0 | 7.90 | 7.90 | 7.90 | 7.90 | 00:00:00 | 2006-01-26 | 1,240,800 | 7.99 | 8.40 | 7.95 | 8.10 | 00:00:00 | 2006-01-27 | 454,100 | 8.40 | 8.60 | 8.21 | 8.40 | 00:00:00 | 2006-01-30 | 306,000 | 8.46 | 8.50 | 8.12 | 8.41 | 00:00:00 | 2006-01-31 | 474,700 | 8.58 | 8.58 | 8.17 | 8.28 | 00:00:00 | 2006-02-01 | 1,967,600 | 8.22 | 8.25 | 7.29 | 8.00 | 00:00:00 | 2006-02-02 | 371,100 | 8.13 | 8.14 | 7.51 | 7.60 | 00:00:00 | 2006-02-03 | 312,800 | 7.71 | 7.82 | 7.36 | 7.82 | 00:00:00 | 2006-02-06 | 287,700 | 7.80 | 8.09 | 7.61 | 7.80 | 00:00:00 | 2006-02-07 | 327,700 | 7.80 | 7.80 | 7.52 | 7.70 | 00:00:00 | 2006-02-08 | 204,400 | 7.70 | 8.00 | 7.60 | 7.80 | 00:00:00 | 2006-02-09 | 2,174,800 | 7.76 | 8.10 | 7.75 | 8.04 | 00:00:00 | 2006-02-10 | 782,000 | 8.15 | 8.35 | 7.95 | 8.05 | 00:00:00 | 2006-02-13 | 271,800 | 7.92 | 8.20 | 7.92 | 8.05 | 00:00:00 | 2006-02-14 | 745,100 | 8.05 | 8.30 | 7.99 | 8.12 | 00:00:00 | 2006-02-15 | 1,121,700 | 8.20 | 8.37 | 7.98 | 8.27 | 00:00:00 | 2006-02-16 | 470,500 | 8.30 | 8.45 | 8.05 | 8.14 | 00:00:00 | 2006-02-17 | 758,600 | 8.29 | 8.29 | 8.00 | 8.21 | 00:00:00 | 2006-02-20 | 291,700 | 8.05 | 8.20 | 7.95 | 8.00 | 00:00:00 | 2006-02-21 | 460,800 | 8.00 | 8.13 | 7.84 | 8.05 | 00:00:00 | 2006-02-22 | 669,900 | 8.00 | 8.30 | 8.00 | 8.25 | 00:00:00 | 2006-02-23 | 133,800 | 8.20 | 8.50 | 8.00 | 8.50 | 00:00:00 | 2006-02-24 | 127,300 | 8.34 | 8.80 | 8.34 | 8.52 | 00:00:00 | 2006-02-27 | 0 | 8.52 | 8.52 | 8.52 | 8.52 | 00:00:00 | 2006-02-28 | 0 | 8.52 | 8.52 | 8.52 | 8.52 | 00:00:00 | 2006-03-01 | 561,100 | 8.78 | 8.98 | 8.55 | 8.97 | 00:00:00 | 2006-03-02 | 238,700 | 8.95 | 8.98 | 8.75 | 8.94 | 00:00:00 | 2006-03-03 | 336,500 | 8.89 | 8.98 | 8.74 | 8.79 | 00:00:00 | 2006-03-06 | 328,900 | 8.79 | 8.99 | 8.48 | 8.80 | 00:00:00 | 2006-03-07 | 475,200 | 8.57 | 9.00 | 8.45 | 8.85 | 00:00:00 | 2006-03-08 | 188,500 | 8.70 | 8.73 | 8.20 | 8.68 | 00:00:00 | 2006-03-09 | 318,200 | 8.87 | 8.87 | 8.05 | 8.26 | 00:00:00 | 2006-03-10 | 324,200 | 8.46 | 8.49 | 8.23 | 8.49 | 00:00:00 | 2006-03-13 | 342,800 | 8.48 | 8.50 | 8.12 | 8.50 | 00:00:00 | 2006-03-14 | 617,200 | 8.35 | 8.59 | 8.30 | 8.50 | 00:00:00 | 2006-03-15 | 1,515,000 | 8.54 | 8.69 | 8.45 | 8.60 | 00:00:00 | 2006-03-16 | 2,019,500 | 8.74 | 8.99 | 8.60 | 8.99 | 00:00:00 | 2006-03-17 | 1,500,400 | 9.05 | 9.05 | 8.61 | 8.88 | 00:00:00 | 2006-03-20 | 297,000 | 8.90 | 9.30 | 8.72 | 9.10 | 00:00:00 | 2006-03-21 | 304,100 | 9.10 | 9.10 | 8.80 | 8.93 | 00:00:00 | 2006-03-22 | 66,200 | 9.01 | 9.19 | 8.83 | 9.19 | 00:00:00 | 2006-03-23 | 917,400 | 9.14 | 9.14 | 8.60 | 8.65 | 00:00:00 | 2006-03-24 | 242,300 | 8.65 | 8.95 | 8.61 | 8.70 | 00:00:00 | 2006-03-27 | 446,900 | 8.47 | 8.90 | 8.37 | 8.80 | 00:00:00 | 2006-03-28 | 536,600 | 8.42 | 8.80 | 8.40 | 8.52 | 00:00:00 | 2006-03-29 | 446,600 | 8.51 | 8.67 | 8.30 | 8.58 | 00:00:00 | 2006-03-30 | 564,100 | 8.80 | 8.80 | 8.45 | 8.53 | 00:00:00 | 2006-03-31 | 1,010,200 | 8.53 | 8.59 | 8.42 | 8.54 | 00:00:00 | 2006-04-03 | 404,300 | 8.49 | 8.68 | 8.49 | 8.56 | 00:00:00 | 2006-04-04 | 306,800 | 8.61 | 8.97 | 8.58 | 8.79 | 00:00:00 | 2006-04-05 | 216,200 | 8.70 | 8.78 | 8.40 | 8.50 | 00:00:00 | 2006-04-06 | 278,500 | 8.50 | 8.64 | 8.35 | 8.55 | 00:00:00 | 2006-04-07 | 1,058,600 | 8.42 | 8.80 | 8.42 | 8.80 | 00:00:00 | 2006-04-10 | 316,500 | 8.54 | 8.62 | 8.40 | 8.55 | 00:00:00 | 2006-04-11 | 326,300 | 8.42 | 8.42 | 8.00 | 8.18 | 00:00:00 | 2006-04-12 | 663,200 | 8.10 | 8.28 | 8.07 | 8.25 | 00:00:00 | 2006-04-13 | 515,300 | 8.03 | 8.35 | 7.91 | 8.30 | 00:00:00 | 2006-04-14 | 0 | 8.30 | 8.30 | 8.30 | 8.30 | 00:00:00 | 2006-04-17 | 475,400 | 8.39 | 8.59 | 8.17 | 8.45 | 00:00:00 | 2006-04-18 | 299,300 | 8.45 | 9.00 | 8.40 | 8.84 | 00:00:00 | 2006-04-19 | 245,100 | 8.88 | 8.88 | 8.70 | 8.77 | 00:00:00 | 2006-04-20 | 685,500 | 8.66 | 8.88 | 8.60 | 8.80 | 00:00:00 | 2006-04-21 | 0 | 8.80 | 8.80 | 8.80 | 8.80 | 00:00:00 | 2006-04-24 | 64,200 | 8.80 | 8.80 | 8.59 | 8.70 | 00:00:00 | 2006-04-25 | 272,300 | 8.66 | 8.95 | 8.62 | 8.76 | 00:00:00 | 2006-04-26 | 128,900 | 8.85 | 8.87 | 8.70 | 8.72 | 00:00:00 | 2006-04-27 | 1,302,600 | 8.60 | 9.10 | 8.60 | 9.09 | 00:00:00 | 2006-04-28 | 572,100 | 9.08 | 10.00 | 8.95 | 9.20 | 00:00:00 | 2006-05-01 | 0 | 9.20 | 9.20 | 9.20 | 9.20 | 00:00:00 | 2006-05-02 | 389,500 | 9.13 | 9.81 | 9.13 | 9.70 | 00:00:00 | 2006-05-03 | 568,000 | 9.80 | 9.89 | 9.55 | 9.85 | 00:00:00 | 2006-05-04 | 1,190,100 | 9.85 | 10.38 | 9.81 | 10.19 | 00:00:00 | 2006-05-05 | 1,080,100 | 10.50 | 10.50 | 9.51 | 9.90 | 00:00:00 | 2006-05-08 | 1,021,200 | 9.95 | 10.00 | 9.90 | 9.97 | 00:00:00 | 2006-05-09 | 2,369,700 | 9.97 | 10.59 | 9.82 | 10.37 | 00:00:00 | 2006-05-10 | 436,500 | 10.30 | 10.79 | 10.30 | 10.71 | 00:00:00 | 2006-05-11 | 387,500 | 11.00 | 11.00 | 10.41 | 10.69 | 00:00:00 | 2006-05-12 | 359,700 | 10.20 | 10.45 | 9.80 | 10.30 | 00:00:00 | 2006-05-15 | 333,300 | 9.81 | 11.30 | 9.81 | 10.80 | 00:00:00 | 2006-05-16 | 286,100 | 10.99 | 11.00 | 10.23 | 10.80 | 00:00:00 | 2006-05-17 | 928,700 | 10.35 | 10.36 | 9.80 | 9.84 | 00:00:00 | 2006-05-18 | 1,093,800 | 9.16 | 9.95 | 8.90 | 9.16 | 00:00:00 | 2006-05-19 | 1,436,600 | 9.20 | 9.32 | 8.81 | 9.17 | 00:00:00 | 2006-05-22 | 798,700 | 8.70 | 8.99 | 8.20 | 8.70 | 00:00:00 | 2006-05-23 | 4,204,600 | 8.80 | 8.80 | 7.54 | 7.60 | 00:00:00 | 2006-05-24 | 591,700 | 7.70 | 7.70 | 7.10 | 7.50 | 00:00:00 | 2006-05-25 | 443,700 | 7.75 | 7.75 | 7.35 | 7.70 | 00:00:00 | 2006-05-26 | 546,100 | 7.79 | 8.39 | 7.50 | 8.15 | 00:00:00 | 2006-05-29 | 90,000 | 8.33 | 8.38 | 7.96 | 8.05 | 00:00:00 | 2006-05-30 | 297,000 | 7.65 | 8.00 | 7.35 | 7.50 | 00:00:00 | 2006-05-31 | 346,400 | 7.45 | 7.95 | 7.25 | 7.35 | 00:00:00 | 2006-06-01 | 563,800 | 7.35 | 8.00 | 7.35 | 7.63 | 00:00:00 | 2006-06-02 | 1,787,600 | 8.20 | 8.28 | 7.35 | 8.28 | 00:00:00 | 2006-06-05 | 119,300 | 8.00 | 8.08 | 7.65 | 7.65 | 00:00:00 | 2006-06-06 | 1,789,100 | 7.85 | 7.85 | 7.44 | 7.80 | 00:00:00 | 2006-06-07 | 819,700 | 7.60 | 8.00 | 7.26 | 7.50 | 00:00:00 | 2006-06-08 | 696,300 | 7.50 | 7.98 | 7.46 | 7.98 | 00:00:00 | 2006-06-09 | 482,200 | 7.77 | 8.50 | 7.77 | 8.20 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 > >> |
|