|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-11-24 | 1,265,200 | 11.50 | 12.13 | 11.35 | 11.90 | 00:00:00 | | 2006-11-27 | 2,975,600 | 12.06 | 12.25 | 11.68 | 11.74 | 00:00:00 | | 2006-11-28 | 2,314,700 | 11.80 | 11.90 | 11.60 | 11.77 | 00:00:00 | | 2006-11-29 | 966,500 | 11.99 | 12.15 | 11.60 | 11.65 | 00:00:00 | | 2006-11-30 | 1,858,600 | 11.88 | 11.88 | 11.30 | 11.30 | 00:00:00 | | 2006-12-01 | 1,166,500 | 11.36 | 11.60 | 10.92 | 11.10 | 00:00:00 | | 2006-12-04 | 651,900 | 11.11 | 11.33 | 10.92 | 11.33 | 00:00:00 | | 2006-12-05 | 906,400 | 11.32 | 11.80 | 11.26 | 11.45 | 00:00:00 | | 2006-12-06 | 1,041,100 | 11.49 | 11.85 | 11.20 | 11.83 | 00:00:00 | | 2006-12-07 | 560,500 | 11.90 | 12.05 | 11.63 | 11.80 | 00:00:00 | | 2006-12-08 | 553,800 | 11.63 | 11.98 | 11.56 | 11.80 | 00:00:00 | | 2006-12-11 | 4,069,700 | 11.95 | 11.95 | 11.61 | 11.82 | 00:00:00 | | 2006-12-12 | 725,200 | 11.92 | 11.92 | 11.65 | 11.78 | 00:00:00 | | 2006-12-13 | 1,236,600 | 11.97 | 11.97 | 11.50 | 11.50 | 00:00:00 | | 2006-12-14 | 2,780,600 | 11.81 | 12.57 | 11.81 | 12.38 | 00:00:00 | | 2006-12-15 | 1,742,000 | 12.40 | 12.94 | 12.19 | 12.49 | 00:00:00 | | 2006-12-18 | 2,065,000 | 12.80 | 12.80 | 12.40 | 12.60 | 00:00:00 | | 2006-12-19 | 1,442,700 | 12.48 | 12.48 | 11.85 | 12.10 | 00:00:00 | | 2006-12-20 | 482,800 | 12.14 | 12.19 | 11.87 | 12.01 | 00:00:00 | | 2006-12-21 | 347,900 | 12.05 | 12.29 | 11.95 | 12.25 | 00:00:00 | | 2006-12-22 | 1,053,000 | 12.20 | 12.50 | 12.00 | 12.50 | 00:00:00 | | 2006-12-25 | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 00:00:00 | | 2006-12-26 | 354,500 | 12.49 | 12.60 | 12.20 | 12.60 | 00:00:00 | | 2006-12-27 | 828,400 | 12.70 | 13.19 | 12.50 | 13.19 | 00:00:00 | | 2006-12-28 | 1,338,200 | 13.14 | 13.14 | 12.50 | 12.57 | 00:00:00 | | 2006-12-29 | 0 | 12.57 | 12.57 | 12.57 | 12.57 | 00:00:00 | | 2007-01-01 | 0 | 12.57 | 12.57 | 12.57 | 12.57 | 00:00:00 | | 2007-01-02 | 367,400 | 12.68 | 12.69 | 12.40 | 12.47 | 00:00:00 | | 2007-01-03 | 880,900 | 12.40 | 12.40 | 11.90 | 11.98 | 00:00:00 | | 2007-01-04 | 880,300 | 11.90 | 11.90 | 11.45 | 11.45 | 00:00:00 | | 2007-01-05 | 1,695,700 | 11.00 | 11.42 | 10.11 | 11.00 | 00:00:00 | | 2007-01-08 | 1,767,200 | 11.00 | 11.20 | 10.62 | 10.92 | 00:00:00 | | 2007-01-09 | 932,600 | 11.10 | 11.10 | 10.10 | 10.69 | 00:00:00 | | 2007-01-10 | 2,335,900 | 11.29 | 11.60 | 10.20 | 11.60 | 00:00:00 | | 2007-01-11 | 1,206,800 | 11.30 | 11.78 | 11.10 | 11.35 | 00:00:00 | | 2007-01-12 | 1,129,100 | 11.35 | 11.50 | 11.06 | 11.50 | 00:00:00 | | 2007-01-15 | 249,900 | 11.50 | 11.50 | 11.10 | 11.10 | 00:00:00 | | 2007-01-16 | 1,806,800 | 11.40 | 11.47 | 11.08 | 11.47 | 00:00:00 | | 2007-01-17 | 300,900 | 11.15 | 11.50 | 11.15 | 11.50 | 00:00:00 | | 2007-01-18 | 229,900 | 11.55 | 11.55 | 11.40 | 11.47 | 00:00:00 | | 2007-01-19 | 239,300 | 11.45 | 11.54 | 11.34 | 11.50 | 00:00:00 | | 2007-01-22 | 503,600 | 11.40 | 11.50 | 11.21 | 11.32 | 00:00:00 | | 2007-01-23 | 502,600 | 11.30 | 11.46 | 11.23 | 11.40 | 00:00:00 | | 2007-01-24 | 1,182,700 | 11.29 | 11.29 | 10.90 | 11.06 | 00:00:00 | | 2007-01-25 | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 00:00:00 | | 2007-01-26 | 1,035,400 | 10.83 | 11.14 | 10.55 | 10.80 | 00:00:00 | | 2007-01-29 | 874,300 | 10.88 | 10.88 | 10.42 | 10.70 | 00:00:00 | | 2007-01-30 | 1,403,300 | 10.80 | 11.33 | 10.67 | 11.25 | 00:00:00 | | 2007-01-31 | 885,700 | 11.23 | 11.50 | 11.20 | 11.35 | 00:00:00 | | 2007-02-01 | 1,308,200 | 11.45 | 11.45 | 11.20 | 11.45 | 00:00:00 | | 2007-02-02 | 1,439,800 | 11.50 | 11.52 | 11.06 | 11.40 | 00:00:00 | | 2007-02-05 | 969,000 | 11.16 | 11.45 | 11.13 | 11.30 | 00:00:00 | | 2007-02-06 | 1,210,500 | 11.42 | 11.55 | 11.05 | 11.15 | 00:00:00 | | 2007-02-07 | 1,106,300 | 11.06 | 11.19 | 10.60 | 10.85 | 00:00:00 | | 2007-02-08 | 1,585,300 | 10.75 | 10.90 | 10.55 | 10.90 | 00:00:00 | | 2007-02-09 | 1,161,600 | 10.89 | 10.95 | 10.55 | 10.58 | 00:00:00 | | 2007-02-12 | 830,100 | 10.89 | 10.89 | 10.25 | 10.84 | 00:00:00 | | 2007-02-13 | 1,258,200 | 10.80 | 11.15 | 10.80 | 11.00 | 00:00:00 | | 2007-02-14 | 1,413,700 | 11.00 | 11.33 | 10.92 | 11.20 | 00:00:00 | | 2007-02-15 | 1,109,400 | 11.25 | 11.75 | 11.19 | 11.70 | 00:00:00 | | 2007-02-16 | 1,656,300 | 11.66 | 11.80 | 11.10 | 11.10 | 00:00:00 | | 2007-02-19 | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 00:00:00 | | 2007-02-20 | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 00:00:00 | | 2007-02-21 | 632,200 | 11.22 | 11.44 | 11.00 | 11.44 | 00:00:00 | | 2007-02-22 | 1,008,900 | 11.35 | 11.44 | 11.18 | 11.40 | 00:00:00 | | 2007-02-23 | 787,300 | 11.31 | 11.39 | 11.10 | 11.30 | 00:00:00 | | 2007-02-26 | 420,800 | 11.30 | 11.40 | 11.08 | 11.40 | 00:00:00 | | 2007-02-27 | 1,107,800 | 10.65 | 11.09 | 9.80 | 10.43 | 00:00:00 | | 2007-02-28 | 1,443,600 | 10.50 | 10.59 | 10.15 | 10.25 | 00:00:00 | | 2007-03-01 | 1,215,300 | 10.13 | 10.45 | 9.80 | 10.30 | 00:00:00 | | 2007-03-02 | 1,054,800 | 10.43 | 10.44 | 9.94 | 10.30 | 00:00:00 | | 2007-03-05 | 833,800 | 10.06 | 10.20 | 9.91 | 10.20 | 00:00:00 | | 2007-03-06 | 1,046,000 | 10.44 | 10.59 | 10.26 | 10.59 | 00:00:00 | | 2007-03-07 | 1,171,600 | 10.49 | 10.50 | 10.22 | 10.30 | 00:00:00 | | 2007-03-08 | 591,200 | 10.42 | 10.49 | 10.20 | 10.20 | 00:00:00 | | 2007-03-09 | 720,800 | 10.31 | 10.31 | 9.98 | 10.19 | 00:00:00 | | 2007-03-12 | 1,687,400 | 10.18 | 10.18 | 9.97 | 10.08 | 00:00:00 | | 2007-03-13 | 884,000 | 9.91 | 10.00 | 9.54 | 9.70 | 00:00:00 | | 2007-03-14 | 2,032,200 | 9.60 | 9.69 | 9.33 | 9.50 | 00:00:00 | | 2007-03-15 | 1,697,700 | 9.47 | 9.49 | 9.33 | 9.35 | 00:00:00 | | 2007-03-16 | 1,478,000 | 9.23 | 9.49 | 8.91 | 9.11 | 00:00:00 | | 2007-03-19 | 2,038,200 | 9.26 | 9.30 | 8.98 | 9.30 | 00:00:00 | | 2007-03-20 | 4,319,600 | 9.38 | 9.99 | 9.29 | 9.98 | 00:00:00 | | 2007-03-21 | 4,096,100 | 10.00 | 10.39 | 10.00 | 10.19 | 00:00:00 | | 2007-03-22 | 1,835,700 | 10.30 | 10.80 | 10.06 | 10.80 | 00:00:00 | | 2007-03-23 | 1,921,300 | 10.75 | 11.15 | 10.40 | 10.40 | 00:00:00 | | 2007-03-26 | 1,265,800 | 10.55 | 10.78 | 10.10 | 10.70 | 00:00:00 | | 2007-03-27 | 960,900 | 10.60 | 10.60 | 10.30 | 10.49 | 00:00:00 | | 2007-03-28 | 1,187,000 | 10.54 | 10.54 | 10.18 | 10.49 | 00:00:00 | | 2007-03-29 | 710,200 | 10.60 | 10.64 | 10.37 | 10.61 | 00:00:00 | | 2007-03-30 | 1,471,000 | 10.69 | 10.75 | 10.56 | 10.65 | 00:00:00 | | 2007-04-02 | 3,543,800 | 11.01 | 11.69 | 10.40 | 10.55 | 00:00:00 | | 2007-04-03 | 4,976,100 | 10.50 | 10.90 | 10.42 | 10.74 | 00:00:00 | | 2007-04-04 | 1,887,200 | 10.90 | 10.95 | 10.60 | 10.95 | 00:00:00 | | 2007-04-05 | 2,086,000 | 10.80 | 11.29 | 10.71 | 11.20 | 00:00:00 | | 2007-04-06 | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 00:00:00 | | 2007-04-09 | 1,417,900 | 11.28 | 11.49 | 11.07 | 11.10 | 00:00:00 | | 2007-04-10 | 2,841,200 | 11.17 | 12.05 | 11.05 | 12.05 | 00:00:00 | | 2007-04-11 | 1,482,000 | 11.99 | 12.00 | 11.40 | 11.65 | 00:00:00 | | 2007-04-12 | 1,291,000 | 11.75 | 11.99 | 11.49 | 11.93 | 00:00:00 | | 2007-04-13 | 1,205,500 | 11.89 | 11.89 | 11.36 | 11.54 | 00:00:00 | | 2007-04-16 | 2,760,900 | 11.63 | 11.77 | 11.40 | 11.72 | 00:00:00 | | 2007-04-17 | 3,639,300 | 11.73 | 11.97 | 11.52 | 11.90 | 00:00:00 | | 2007-04-18 | 2,027,600 | 11.90 | 11.90 | 11.72 | 11.90 | 00:00:00 | | 2007-04-19 | 807,800 | 11.71 | 11.98 | 11.61 | 11.80 | 00:00:00 | | 2007-04-20 | 470,000 | 11.90 | 11.95 | 11.75 | 11.80 | 00:00:00 | | 2007-04-23 | 473,400 | 11.76 | 11.80 | 11.55 | 11.70 | 00:00:00 | | 2007-04-24 | 501,900 | 11.65 | 11.90 | 11.61 | 11.90 | 00:00:00 | | 2007-04-25 | 662,000 | 11.90 | 12.00 | 11.85 | 11.90 | 00:00:00 | | 2007-04-26 | 965,000 | 11.90 | 11.94 | 11.16 | 11.25 | 00:00:00 | | 2007-04-27 | 700,800 | 11.19 | 11.60 | 11.00 | 11.60 | 00:00:00 | | 2007-04-30 | 2,772,700 | 10.84 | 11.87 | 10.55 | 10.84 | 00:00:00 | | 2007-05-01 | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 00:00:00 | | 2007-05-02 | 1,823,800 | 10.74 | 10.89 | 10.25 | 10.72 | 00:00:00 | | 2007-05-03 | 549,700 | 10.89 | 10.89 | 10.51 | 10.80 | 00:00:00 | | 2007-05-04 | 1,277,900 | 10.80 | 10.87 | 10.37 | 10.39 | 00:00:00 | | 2007-05-07 | 782,200 | 10.48 | 10.53 | 10.11 | 10.14 | 00:00:00 | | 2007-05-08 | 1,538,100 | 10.10 | 10.11 | 9.68 | 9.80 | 00:00:00 | | 2007-05-09 | 838,600 | 9.90 | 9.97 | 9.66 | 9.66 | 00:00:00 | | 2007-05-10 | 2,023,100 | 9.74 | 9.74 | 9.21 | 9.25 | 00:00:00 | | 2007-05-11 | 1,272,500 | 9.27 | 9.81 | 9.27 | 9.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 > >> |
|
