|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-06-09 | 482,200 | 7.77 | 8.50 | 7.77 | 8.20 | 00:00:00 | | 2006-06-12 | 1,223,400 | 7.90 | 8.20 | 7.31 | 7.70 | 00:00:00 | | 2006-06-13 | 525,700 | 7.49 | 7.98 | 7.32 | 7.50 | 00:00:00 | | 2006-06-14 | 1,013,500 | 7.59 | 7.74 | 6.95 | 7.70 | 00:00:00 | | 2006-06-15 | 0 | 7.70 | 7.70 | 7.70 | 7.70 | 00:00:00 | | 2006-06-16 | 2,602,800 | 7.79 | 8.00 | 7.29 | 7.29 | 00:00:00 | | 2006-06-19 | 525,000 | 7.59 | 7.59 | 7.25 | 7.40 | 00:00:00 | | 2006-06-20 | 900,500 | 7.50 | 7.50 | 7.21 | 7.23 | 00:00:00 | | 2006-06-21 | 401,600 | 7.05 | 7.60 | 7.05 | 7.50 | 00:00:00 | | 2006-06-22 | 357,900 | 7.45 | 7.50 | 7.25 | 7.50 | 00:00:00 | | 2006-06-23 | 338,400 | 7.32 | 7.60 | 7.21 | 7.54 | 00:00:00 | | 2006-06-26 | 723,000 | 7.41 | 7.60 | 7.40 | 7.58 | 00:00:00 | | 2006-06-27 | 530,800 | 7.72 | 7.76 | 7.50 | 7.60 | 00:00:00 | | 2006-06-28 | 313,000 | 7.70 | 7.80 | 7.42 | 7.80 | 00:00:00 | | 2006-06-29 | 668,700 | 8.45 | 8.60 | 7.76 | 8.60 | 00:00:00 | | 2006-06-30 | 325,600 | 8.97 | 8.88 | 8.00 | 8.10 | 00:00:00 | | 2006-07-03 | 878,300 | 8.28 | 8.50 | 8.11 | 8.20 | 00:00:00 | | 2006-07-04 | 321,000 | 8.38 | 8.50 | 8.19 | 8.50 | 00:00:00 | | 2006-07-05 | 323,400 | 8.39 | 8.49 | 8.11 | 8.49 | 00:00:00 | | 2006-07-06 | 146,800 | 8.36 | 8.50 | 8.30 | 8.50 | 00:00:00 | | 2006-07-07 | 312,500 | 8.40 | 8.50 | 8.00 | 8.35 | 00:00:00 | | 2006-07-10 | 411,400 | 8.46 | 8.49 | 8.16 | 8.49 | 00:00:00 | | 2006-07-11 | 653,100 | 8.50 | 8.50 | 8.12 | 8.25 | 00:00:00 | | 2006-07-12 | 590,800 | 8.18 | 8.31 | 8.02 | 8.30 | 00:00:00 | | 2006-07-13 | 276,000 | 8.07 | 8.19 | 7.91 | 8.13 | 00:00:00 | | 2006-07-14 | 527,400 | 8.13 | 8.20 | 7.90 | 8.00 | 00:00:00 | | 2006-07-17 | 241,000 | 7.90 | 8.10 | 7.78 | 8.10 | 00:00:00 | | 2006-07-18 | 767,200 | 8.33 | 8.33 | 7.95 | 8.00 | 00:00:00 | | 2006-07-19 | 492,400 | 8.15 | 8.56 | 8.00 | 8.39 | 00:00:00 | | 2006-07-20 | 191,100 | 8.40 | 8.52 | 8.15 | 8.36 | 00:00:00 | | 2006-07-21 | 423,600 | 8.45 | 8.45 | 7.81 | 8.09 | 00:00:00 | | 2006-07-24 | 504,300 | 8.29 | 8.29 | 7.84 | 8.02 | 00:00:00 | | 2006-07-25 | 331,500 | 8.00 | 8.00 | 7.72 | 7.85 | 00:00:00 | | 2006-07-26 | 355,000 | 8.30 | 8.25 | 7.79 | 7.90 | 00:00:00 | | 2006-07-27 | 1,070,300 | 8.08 | 8.15 | 7.83 | 8.15 | 00:00:00 | | 2006-07-28 | 1,084,800 | 8.05 | 8.30 | 8.02 | 8.20 | 00:00:00 | | 2006-07-31 | 120,300 | 8.10 | 8.20 | 8.05 | 8.20 | 00:00:00 | | 2006-08-01 | 138,400 | 8.05 | 8.26 | 7.95 | 8.19 | 00:00:00 | | 2006-08-02 | 284,100 | 8.20 | 8.31 | 8.12 | 8.17 | 00:00:00 | | 2006-08-03 | 704,300 | 8.02 | 8.19 | 7.86 | 8.03 | 00:00:00 | | 2006-08-04 | 211,700 | 7.96 | 8.16 | 7.96 | 8.05 | 00:00:00 | | 2006-08-07 | 255,600 | 8.00 | 8.15 | 7.90 | 8.00 | 00:00:00 | | 2006-08-08 | 194,800 | 7.95 | 8.10 | 7.90 | 8.08 | 00:00:00 | | 2006-08-09 | 219,100 | 8.04 | 8.10 | 7.86 | 7.87 | 00:00:00 | | 2006-08-10 | 666,500 | 7.80 | 7.80 | 7.60 | 7.80 | 00:00:00 | | 2006-08-11 | 393,700 | 7.85 | 7.85 | 7.60 | 7.80 | 00:00:00 | | 2006-08-14 | 838,700 | 7.85 | 7.88 | 7.55 | 7.65 | 00:00:00 | | 2006-08-15 | 600,600 | 7.65 | 7.80 | 7.62 | 7.65 | 00:00:00 | | 2006-08-16 | 2,367,000 | 7.70 | 8.40 | 7.51 | 8.40 | 00:00:00 | | 2006-08-17 | 1,159,400 | 8.30 | 8.41 | 7.90 | 8.38 | 00:00:00 | | 2006-08-18 | 436,200 | 8.33 | 8.50 | 8.03 | 8.50 | 00:00:00 | | 2006-08-21 | 1,462,000 | 8.31 | 8.40 | 7.94 | 8.15 | 00:00:00 | | 2006-08-22 | 339,700 | 8.17 | 8.29 | 8.05 | 8.22 | 00:00:00 | | 2006-08-23 | 1,126,000 | 8.02 | 8.23 | 7.75 | 7.94 | 00:00:00 | | 2006-08-24 | 438,900 | 7.86 | 7.90 | 7.65 | 7.75 | 00:00:00 | | 2006-08-25 | 956,700 | 7.80 | 7.94 | 7.36 | 7.65 | 00:00:00 | | 2006-08-28 | 270,100 | 7.60 | 7.76 | 7.46 | 7.60 | 00:00:00 | | 2006-08-29 | 959,400 | 7.58 | 7.80 | 7.58 | 7.79 | 00:00:00 | | 2006-08-30 | 1,452,400 | 7.79 | 8.19 | 7.79 | 8.15 | 00:00:00 | | 2006-08-31 | 470,200 | 8.10 | 8.25 | 7.95 | 8.10 | 00:00:00 | | 2006-09-01 | 308,400 | 8.25 | 8.34 | 8.16 | 8.30 | 00:00:00 | | 2006-09-04 | 580,700 | 8.29 | 8.29 | 8.10 | 8.18 | 00:00:00 | | 2006-09-05 | 1,066,500 | 8.10 | 8.33 | 8.10 | 8.20 | 00:00:00 | | 2006-09-06 | 742,100 | 8.16 | 8.28 | 7.98 | 8.09 | 00:00:00 | | 2006-09-07 | 0 | 8.09 | 8.09 | 8.09 | 8.09 | 00:00:00 | | 2006-09-08 | 1,275,900 | 8.01 | 8.25 | 7.90 | 8.25 | 00:00:00 | | 2006-09-11 | 3,922,700 | 9.01 | 9.20 | 8.45 | 8.75 | 00:00:00 | | 2006-09-12 | 1,211,400 | 8.66 | 8.99 | 8.50 | 8.70 | 00:00:00 | | 2006-09-13 | 2,101,300 | 8.75 | 8.75 | 8.34 | 8.40 | 00:00:00 | | 2006-09-14 | 791,100 | 8.43 | 8.45 | 8.27 | 8.40 | 00:00:00 | | 2006-09-15 | 1,169,500 | 8.55 | 8.75 | 8.53 | 8.60 | 00:00:00 | | 2006-09-18 | 1,255,600 | 8.58 | 8.84 | 8.58 | 8.82 | 00:00:00 | | 2006-09-19 | 1,305,000 | 8.75 | 8.81 | 8.53 | 8.79 | 00:00:00 | | 2006-09-20 | 1,682,300 | 8.71 | 8.85 | 8.64 | 8.79 | 00:00:00 | | 2006-09-21 | 3,334,300 | 8.76 | 8.99 | 8.55 | 8.99 | 00:00:00 | | 2006-09-22 | 2,076,600 | 8.90 | 9.16 | 8.70 | 9.00 | 00:00:00 | | 2006-09-25 | 1,036,500 | 9.00 | 9.10 | 8.80 | 8.80 | 00:00:00 | | 2006-09-26 | 492,600 | 8.99 | 8.99 | 8.75 | 8.84 | 00:00:00 | | 2006-09-27 | 1,428,200 | 8.78 | 9.10 | 8.75 | 9.10 | 00:00:00 | | 2006-09-28 | 1,758,200 | 8.87 | 9.50 | 8.87 | 9.50 | 00:00:00 | | 2006-09-29 | 1,343,200 | 9.47 | 9.60 | 9.03 | 9.40 | 00:00:00 | | 2006-10-02 | 991,600 | 9.35 | 9.80 | 9.23 | 9.25 | 00:00:00 | | 2006-10-03 | 499,000 | 9.18 | 9.25 | 9.01 | 9.18 | 00:00:00 | | 2006-10-04 | 1,397,500 | 9.38 | 9.49 | 9.00 | 9.49 | 00:00:00 | | 2006-10-05 | 706,000 | 9.46 | 9.50 | 9.11 | 9.50 | 00:00:00 | | 2006-10-06 | 1,077,900 | 9.30 | 9.32 | 9.15 | 9.15 | 00:00:00 | | 2006-10-09 | 800 | 9.14 | 9.50 | 9.04 | 9.50 | 00:00:00 | | 2006-10-10 | 805,300 | 9.54 | 9.55 | 9.30 | 9.30 | 00:00:00 | | 2006-10-11 | 336,400 | 9.27 | 9.30 | 9.10 | 9.30 | 00:00:00 | | 2006-10-12 | 0 | 9.30 | 9.30 | 9.30 | 9.30 | 00:00:00 | | 2006-10-13 | 682,400 | 9.40 | 9.44 | 9.22 | 9.40 | 00:00:00 | | 2006-10-16 | 1,192,000 | 9.30 | 9.40 | 9.19 | 9.30 | 00:00:00 | | 2006-10-17 | 654,600 | 9.44 | 9.44 | 9.19 | 9.27 | 00:00:00 | | 2006-10-18 | 725,000 | 9.32 | 9.43 | 9.20 | 9.34 | 00:00:00 | | 2006-10-19 | 288,900 | 9.31 | 9.32 | 9.23 | 9.30 | 00:00:00 | | 2006-10-20 | 1,111,200 | 9.21 | 9.21 | 9.06 | 9.20 | 00:00:00 | | 2006-10-23 | 981,300 | 9.10 | 9.23 | 9.06 | 9.23 | 00:00:00 | | 2006-10-24 | 529,900 | 9.17 | 9.49 | 9.16 | 9.39 | 00:00:00 | | 2006-10-25 | 1,515,100 | 9.21 | 9.79 | 9.21 | 9.50 | 00:00:00 | | 2006-10-26 | 1,058,500 | 9.65 | 9.80 | 9.46 | 9.80 | 00:00:00 | | 2006-10-27 | 1,851,100 | 9.80 | 10.10 | 9.61 | 9.94 | 00:00:00 | | 2006-10-30 | 1,302,200 | 9.80 | 10.00 | 9.71 | 10.00 | 00:00:00 | | 2006-10-31 | 1,459,000 | 10.00 | 10.60 | 9.93 | 10.10 | 00:00:00 | | 2006-11-01 | 2,132,300 | 10.10 | 10.20 | 9.98 | 10.07 | 00:00:00 | | 2006-11-02 | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 00:00:00 | | 2006-11-03 | 2,346,800 | 9.97 | 10.90 | 9.97 | 10.25 | 00:00:00 | | 2006-11-06 | 6,603,500 | 10.48 | 11.38 | 10.32 | 11.09 | 00:00:00 | | 2006-11-07 | 1,805,800 | 11.40 | 11.70 | 10.75 | 10.95 | 00:00:00 | | 2006-11-08 | 3,335,300 | 10.90 | 11.15 | 10.60 | 11.10 | 00:00:00 | | 2006-11-09 | 1,746,400 | 10.81 | 11.30 | 10.69 | 10.84 | 00:00:00 | | 2006-11-10 | 2,968,300 | 10.80 | 11.30 | 10.73 | 11.30 | 00:00:00 | | 2006-11-13 | 1,478,200 | 11.31 | 11.39 | 11.05 | 11.31 | 00:00:00 | | 2006-11-14 | 2,172,300 | 11.39 | 11.60 | 11.26 | 11.48 | 00:00:00 | | 2006-11-15 | 0 | 11.48 | 11.48 | 11.48 | 11.48 | 00:00:00 | | 2006-11-16 | 2,930,400 | 11.70 | 12.15 | 11.35 | 11.39 | 00:00:00 | | 2006-11-17 | 1,647,000 | 11.39 | 11.50 | 10.91 | 11.50 | 00:00:00 | | 2006-11-20 | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 00:00:00 | | 2006-11-21 | 980,400 | 11.46 | 11.79 | 11.31 | 11.55 | 00:00:00 | | 2006-11-22 | 618,200 | 11.55 | 11.67 | 11.32 | 11.45 | 00:00:00 | | 2006-11-23 | 561,600 | 11.55 | 11.70 | 11.38 | 11.60 | 00:00:00 | | 2006-11-24 | 1,265,200 | 11.50 | 12.13 | 11.35 | 11.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 > >> |
|
