|
 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 | | 2007-05-11 | 1,272,500 | 9.27 | 9.81 | 9.27 | 9.60 | 00:00:00 | | 2007-05-14 | 1,118,900 | 9.76 | 10.13 | 9.76 | 10.13 | 00:00:00 | | 2007-05-15 | 914,200 | 10.20 | 10.33 | 9.90 | 9.90 | 00:00:00 | | 2007-05-16 | 897,400 | 10.05 | 10.20 | 9.90 | 10.15 | 00:00:00 | | 2007-05-17 | 666,700 | 10.15 | 10.15 | 9.95 | 10.00 | 00:00:00 | | 2007-05-18 | 1,105,900 | 9.98 | 10.20 | 9.80 | 10.20 | 00:00:00 | | 2007-05-21 | 950,300 | 10.40 | 10.50 | 10.28 | 10.50 | 00:00:00 | | 2007-05-22 | 475,600 | 10.40 | 10.50 | 10.20 | 10.50 | 00:00:00 | | 2007-05-23 | 910,800 | 10.50 | 10.51 | 10.20 | 10.20 | 00:00:00 | | 2007-05-24 | 700,500 | 10.20 | 10.20 | 9.85 | 9.95 | 00:00:00 | | 2007-05-25 | 902,000 | 9.95 | 10.35 | 9.95 | 10.35 | 00:00:00 | | 2007-05-28 | 335,400 | 10.35 | 10.44 | 10.21 | 10.44 | 00:00:00 | | 2007-05-29 | 1,226,200 | 10.44 | 10.50 | 10.05 | 10.40 | 00:00:00 | | 2007-05-30 | 853,700 | 10.19 | 10.66 | 10.05 | 10.66 | 00:00:00 | | 2007-05-31 | 337,900 | 10.59 | 10.78 | 10.41 | 10.75 | 00:00:00 | | 2007-06-01 | 732,000 | 10.68 | 10.86 | 10.68 | 10.85 | 00:00:00 | | 2007-06-04 | 591,700 | 10.74 | 10.93 | 10.53 | 10.80 | 00:00:00 | | 2007-06-05 | 1,274,100 | 10.97 | 10.97 | 10.58 | 10.80 | 00:00:00 | | 2007-06-06 | 866,500 | 10.56 | 10.60 | 10.34 | 10.55 | 00:00:00 | | 2007-06-07 | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 00:00:00 | | 2007-06-08 | 1,078,100 | 10.36 | 10.89 | 10.15 | 10.87 | 00:00:00 | | 2007-06-11 | 629,200 | 10.92 | 10.94 | 10.65 | 10.85 | 00:00:00 | | 2007-06-12 | 846,500 | 10.57 | 10.86 | 10.57 | 10.85 | 00:00:00 | | 2007-06-13 | 1,638,000 | 11.14 | 11.26 | 10.81 | 11.20 | 00:00:00 | | 2007-06-14 | 753,800 | 11.02 | 11.24 | 11.02 | 11.19 | 00:00:00 | | 2007-06-15 | 1,986,000 | 11.18 | 11.58 | 11.18 | 11.25 | 00:00:00 | | 2007-06-18 | 731,400 | 11.50 | 11.50 | 10.93 | 11.05 | 00:00:00 | | 2007-06-19 | 357,800 | 10.99 | 11.14 | 10.76 | 11.14 | 00:00:00 | | 2007-06-20 | 906,800 | 11.38 | 11.38 | 10.76 | 10.96 | 00:00:00 | | 2007-06-21 | 1,314,100 | 11.09 | 11.09 | 10.84 | 10.90 | 00:00:00 | | 2007-06-22 | 734,700 | 10.82 | 11.00 | 10.65 | 10.70 | 00:00:00 | | 2007-06-25 | 1,014,700 | 10.77 | 10.98 | 10.52 | 10.89 | 00:00:00 | | 2007-06-26 | 646,900 | 10.95 | 10.98 | 10.82 | 10.90 | 00:00:00 | | 2007-06-27 | 997,500 | 10.75 | 11.14 | 10.75 | 11.14 | 00:00:00 | | 2007-06-28 | 708,000 | 11.15 | 11.29 | 10.93 | 11.07 | 00:00:00 | | 2007-06-29 | 1,353,500 | 11.07 | 11.19 | 10.56 | 10.75 | 00:00:00 | | 2007-07-02 | 529,000 | 10.87 | 11.18 | 10.65 | 11.18 | 00:00:00 | | 2007-07-03 | 775,000 | 11.30 | 11.40 | 11.10 | 11.30 | 00:00:00 | | 2007-07-04 | 289,100 | 11.20 | 11.29 | 11.03 | 11.10 | 00:00:00 | | 2007-07-05 | 356,800 | 11.05 | 11.07 | 10.86 | 10.96 | 00:00:00 | | 2007-07-06 | 482,400 | 10.99 | 10.99 | 10.99 | 10.99 | 00:00:00 | | 2007-07-09 | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 00:00:00 | | 2007-07-10 | 549,600 | 10.99 | 10.99 | 10.66 | 10.73 | 00:00:00 | | 2007-07-11 | 416,700 | 10.70 | 10.87 | 10.69 | 10.80 | 00:00:00 | | 2007-07-12 | 613,200 | 10.79 | 10.99 | 10.62 | 10.99 | 00:00:00 | | 2007-07-13 | 651,500 | 10.89 | 11.10 | 10.80 | 10.94 | 00:00:00 | | 2007-07-16 | 259,400 | 10.97 | 10.98 | 10.72 | 10.90 | 00:00:00 | | 2007-07-17 | 354,300 | 10.90 | 11.00 | 10.79 | 10.90 | 00:00:00 | | 2007-07-18 | 807,600 | 10.85 | 10.96 | 10.55 | 10.79 | 00:00:00 | | 2007-07-19 | 499,500 | 10.79 | 10.80 | 10.69 | 10.80 | 00:00:00 | | 2007-07-20 | 967,900 | 10.67 | 10.87 | 10.58 | 10.65 | 00:00:00 | | 2007-07-23 | 1,011,300 | 10.65 | 10.95 | 10.60 | 10.87 | 00:00:00 | | 2007-07-24 | 1,127,900 | 10.85 | 10.93 | 10.61 | 10.76 | 00:00:00 | | 2007-07-25 | 1,165,900 | 10.62 | 10.89 | 10.31 | 10.79 | 00:00:00 | | 2007-07-26 | 1,824,800 | 10.58 | 10.68 | 9.84 | 10.50 | 00:00:00 | | 2007-07-27 | 723,200 | 10.28 | 10.40 | 10.00 | 10.00 | 00:00:00 | | 2007-07-30 | 1,987,000 | 10.22 | 10.45 | 10.03 | 10.40 | 00:00:00 | | 2007-07-31 | 1,153,600 | 10.50 | 10.50 | 10.25 | 10.35 | 00:00:00 | | 2007-08-01 | 677,500 | 10.25 | 10.50 | 10.15 | 10.50 | 00:00:00 | | 2007-08-02 | 1,903,700 | 10.49 | 10.75 | 10.31 | 10.50 | 00:00:00 | | 2007-08-03 | 2,088,900 | 10.60 | 10.60 | 9.69 | 9.85 | 00:00:00 | | 2007-08-06 | 1,327,100 | 9.92 | 10.09 | 9.34 | 9.70 | 00:00:00 | | 2007-08-07 | 2,576,100 | 9.85 | 9.85 | 9.37 | 9.45 | 00:00:00 | | 2007-08-08 | 1,170,300 | 9.53 | 10.28 | 9.53 | 10.19 | 00:00:00 | | 2007-08-09 | 1,048,900 | 9.80 | 10.25 | 9.60 | 9.65 | 00:00:00 | | 2007-08-10 | 1,865,400 | 9.41 | 9.49 | 8.96 | 9.10 | 00:00:00 | | 2007-08-13 | 898,100 | 9.25 | 9.41 | 9.10 | 9.15 | 00:00:00 | | 2007-08-14 | 589,900 | 9.20 | 9.20 | 8.55 | 8.55 | 00:00:00 | | 2007-08-15 | 2,181,100 | 9.00 | 9.04 | 8.25 | 8.69 | 00:00:00 | | 2007-08-16 | 910,100 | 8.20 | 8.49 | 7.50 | 8.40 | 00:00:00 | | 2007-08-17 | 962,800 | 8.42 | 8.98 | 7.70 | 8.43 | 00:00:00 | | 2007-08-20 | 848,500 | 8.59 | 8.69 | 8.27 | 8.52 | 00:00:00 | | 2007-08-21 | 987,000 | 8.65 | 9.00 | 8.50 | 9.00 | 00:00:00 | | 2007-08-22 | 998,300 | 9.10 | 9.30 | 9.06 | 9.20 | 00:00:00 | | 2007-08-23 | 366,300 | 9.30 | 9.38 | 9.20 | 9.30 | 00:00:00 | | 2007-08-24 | 347,800 | 9.30 | 9.99 | 9.16 | 9.88 | 00:00:00 | | 2007-08-27 | 421,800 | 9.70 | 9.97 | 9.67 | 9.85 | 00:00:00 | | 2007-08-28 | 677,700 | 9.65 | 10.10 | 9.54 | 9.77 | 00:00:00 | | 2007-08-29 | 1,217,200 | 9.85 | 10.29 | 9.75 | 10.15 | 00:00:00 | | 2007-08-30 | 1,793,300 | 10.10 | 10.47 | 9.85 | 10.30 | 00:00:00 | | 2007-08-31 | 1,797,900 | 10.52 | 10.76 | 10.33 | 10.40 | 00:00:00 | | 2007-09-03 | 466,000 | 10.31 | 10.84 | 10.29 | 10.75 | 00:00:00 | | 2007-09-04 | 438,200 | 10.70 | 10.88 | 10.62 | 10.88 | 00:00:00 | | 2007-09-05 | 1,157,100 | 10.65 | 11.00 | 10.44 | 11.00 | 00:00:00 | | 2007-09-06 | 167,400 | 10.98 | 11.00 | 10.70 | 10.70 | 00:00:00 | | 2007-09-10 | 1,422,800 | 10.60 | 10.79 | 10.40 | 10.40 | 00:00:00 | | 2007-09-11 | 1,109,100 | 10.57 | 10.87 | 10.51 | 10.87 | 00:00:00 | | 2007-09-12 | 1,215,600 | 10.70 | 11.01 | 10.60 | 10.90 | 00:00:00 | | 2007-09-13 | 2,243,800 | 10.97 | 11.12 | 10.76 | 10.76 | 00:00:00 | | 2007-09-14 | 1,817,300 | 11.00 | 11.00 | 10.63 | 10.91 | 00:00:00 | | 2007-09-17 | 340,100 | 10.78 | 10.91 | 10.65 | 10.77 | 00:00:00 | | 2007-09-18 | 1,137,700 | 10.77 | 11.35 | 10.74 | 11.10 | 00:00:00 | | 2007-09-19 | 733,400 | 11.04 | 11.30 | 10.93 | 11.01 | 00:00:00 | | 2007-09-20 | 820,400 | 10.91 | 11.10 | 10.76 | 10.90 | 00:00:00 | | 2007-09-21 | 799,900 | 10.90 | 11.10 | 10.88 | 10.95 | 00:00:00 | | 2007-09-24 | 599,500 | 11.00 | 11.00 | 10.76 | 10.90 | 00:00:00 | | 2007-09-25 | 842,300 | 10.85 | 10.90 | 10.71 | 10.90 | 00:00:00 | | 2007-09-26 | 1,013,100 | 10.99 | 11.20 | 10.99 | 11.09 | 00:00:00 | | 2007-09-27 | 1,608,400 | 11.19 | 11.20 | 10.93 | 11.00 | 00:00:00 | | 2007-09-28 | 522,400 | 11.00 | 11.18 | 10.86 | 11.07 | 00:00:00 | | 2007-10-01 | 2,108,500 | 11.00 | 11.30 | 10.95 | 11.30 | 00:00:00 | | 2007-10-02 | 1,227,400 | 11.24 | 11.24 | 10.95 | 10.98 | 00:00:00 | | 2007-10-03 | 1,868,100 | 10.74 | 11.20 | 10.74 | 10.80 | 00:00:00 | | 2007-10-04 | 1,100,100 | 10.98 | 11.07 | 10.75 | 10.80 | 00:00:00 | | 2007-10-05 | 744,700 | 10.99 | 10.99 | 10.78 | 10.85 | 00:00:00 | | 2007-10-08 | 418,700 | 10.81 | 10.99 | 10.76 | 10.82 | 00:00:00 | | 2007-10-09 | 982,200 | 10.82 | 11.10 | 10.82 | 10.82 | 00:00:00 | | 2007-10-10 | 561,400 | 10.85 | 11.10 | 10.84 | 11.10 | 00:00:00 | | 2007-10-11 | 827,800 | 11.30 | 11.30 | 10.76 | 11.20 | 00:00:00 | | 2007-10-15 | 817,700 | 11.20 | 11.27 | 10.74 | 10.80 | 00:00:00 | | 2007-10-16 | 897,700 | 10.71 | 10.80 | 10.66 | 10.70 | 00:00:00 | | 2007-10-17 | 1,239,600 | 10.80 | 10.99 | 10.62 | 10.99 | 00:00:00 | | 2007-10-18 | 937,000 | 10.71 | 10.85 | 10.55 | 10.68 | 00:00:00 | | 2007-10-19 | 399,000 | 10.66 | 10.75 | 10.23 | 10.62 | 00:00:00 | | 2007-10-22 | 327,600 | 10.55 | 10.91 | 10.50 | 10.91 | 00:00:00 | | 2007-10-23 | 1,213,700 | 11.06 | 11.25 | 10.95 | 11.25 | 00:00:00 | | 2007-10-24 | 674,400 | 11.10 | 11.28 | 10.91 | 11.10 | 00:00:00 | | 2007-10-25 | 368,300 | 11.02 | 11.35 | 10.85 | 10.90 | 00:00:00 | | 2007-10-26 | 594,400 | 10.90 | 11.51 | 10.90 | 11.51 | 00:00:00 | | 2007-10-29 | 769,900 | 11.50 | 12.00 | 11.16 | 11.20 | 00:00:00 | | 2007-10-30 | 921,500 | 11.40 | 12.00 | 11.10 | 11.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 > >> |
|
