|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-10-30 | 921,500 | 11.40 | 12.00 | 11.10 | 11.89 | 00:00:00 | | 2007-10-31 | 619,400 | 11.89 | 12.05 | 11.78 | 11.99 | 00:00:00 | | 2007-11-01 | 1,147,800 | 11.70 | 11.79 | 11.00 | 11.04 | 00:00:00 | | 2007-11-05 | 504,700 | 11.05 | 11.05 | 10.60 | 10.60 | 00:00:00 | | 2007-11-06 | 1,905,000 | 10.76 | 10.89 | 10.52 | 10.65 | 00:00:00 | | 2007-11-07 | 836,200 | 10.40 | 10.65 | 10.05 | 10.28 | 00:00:00 | | 2007-11-08 | 922,200 | 10.45 | 10.45 | 9.32 | 9.87 | 00:00:00 | | 2007-11-09 | 1,495,600 | 9.88 | 9.88 | 9.10 | 9.71 | 00:00:00 | | 2007-11-12 | 653,200 | 9.64 | 9.78 | 9.40 | 9.40 | 00:00:00 | | 2007-11-13 | 1,129,000 | 9.40 | 10.35 | 9.25 | 10.35 | 00:00:00 | | 2007-11-14 | 1,046,800 | 10.30 | 10.75 | 10.22 | 10.45 | 00:00:00 | | 2007-11-16 | 535,900 | 10.59 | 10.65 | 10.07 | 10.65 | 00:00:00 | | 2007-11-19 | 1,006,200 | 10.60 | 10.60 | 9.85 | 9.94 | 00:00:00 | | 2007-11-21 | 1,079,300 | 9.90 | 10.00 | 9.58 | 9.90 | 00:00:00 | | 2007-11-22 | 555,000 | 9.85 | 10.00 | 9.85 | 9.85 | 00:00:00 | | 2007-11-23 | 510,100 | 9.85 | 10.29 | 9.73 | 10.00 | 00:00:00 | | 2007-11-26 | 1,008,900 | 10.03 | 10.13 | 9.30 | 9.70 | 00:00:00 | | 2007-11-27 | 623,900 | 9.84 | 9.84 | 9.38 | 9.59 | 00:00:00 | | 2007-11-28 | 1,439,800 | 9.70 | 10.00 | 9.70 | 9.85 | 00:00:00 | | 2007-11-29 | 814,800 | 9.82 | 10.12 | 9.56 | 9.80 | 00:00:00 | | 2007-11-30 | 1,982,400 | 10.05 | 10.09 | 9.45 | 9.55 | 00:00:00 | | 2007-12-03 | 611,800 | 9.80 | 9.83 | 9.42 | 9.55 | 00:00:00 | | 2007-12-04 | 442,400 | 9.50 | 9.65 | 9.35 | 9.65 | 00:00:00 | | 2007-12-05 | 620,600 | 9.80 | 10.00 | 9.66 | 9.95 | 00:00:00 | | 2007-12-06 | 538,200 | 9.98 | 10.00 | 9.75 | 9.80 | 00:00:00 | | 2007-12-07 | 471,100 | 9.95 | 10.00 | 9.72 | 9.80 | 00:00:00 | | 2007-12-10 | 765,500 | 9.80 | 9.88 | 9.70 | 9.77 | 00:00:00 | | 2007-12-11 | 541,800 | 9.87 | 9.87 | 9.55 | 9.71 | 00:00:00 | | 2007-12-12 | 1,031,500 | 9.71 | 9.91 | 9.33 | 9.50 | 00:00:00 | | 2007-12-13 | 449,600 | 9.50 | 9.50 | 8.96 | 9.20 | 00:00:00 | | 2007-12-14 | 837,600 | 9.25 | 9.35 | 8.77 | 8.94 | 00:00:00 | | 2007-12-17 | 935,300 | 8.92 | 8.92 | 8.24 | 8.30 | 00:00:00 | | 2007-12-18 | 892,700 | 8.63 | 9.18 | 8.15 | 8.78 | 00:00:00 | | 2007-12-19 | 966,400 | 8.90 | 9.00 | 8.37 | 8.45 | 00:00:00 | | 2007-12-20 | 1,221,000 | 8.51 | 8.51 | 8.22 | 8.37 | 00:00:00 | | 2007-12-21 | 1,286,500 | 8.52 | 9.00 | 8.16 | 9.00 | 00:00:00 | | 2007-12-26 | 668,300 | 8.97 | 8.97 | 8.60 | 8.90 | 00:00:00 | | 2007-12-27 | 540,900 | 8.90 | 8.90 | 8.57 | 8.70 | 00:00:00 | | 2007-12-28 | 1,354,500 | 8.70 | 8.85 | 8.40 | 8.40 | 00:00:00 | | 2008-01-02 | 623,100 | 8.40 | 8.79 | 8.20 | 8.69 | 00:00:00 | | 2008-01-03 | 404,600 | 8.75 | 8.75 | 8.49 | 8.70 | 00:00:00 | | 2008-01-04 | 1,018,500 | 8.60 | 8.70 | 8.20 | 8.44 | 00:00:00 | | 2008-01-07 | 337,200 | 8.22 | 8.59 | 8.22 | 8.43 | 00:00:00 | | 2008-01-08 | 396,700 | 8.49 | 8.69 | 8.45 | 8.69 | 00:00:00 | | 2008-01-09 | 522,000 | 8.55 | 9.00 | 8.55 | 9.00 | 00:00:00 | | 2008-01-10 | 491,700 | 8.98 | 9.02 | 8.87 | 9.00 | 00:00:00 | | 2008-01-11 | 200,300 | 8.94 | 8.95 | 8.72 | 8.75 | 00:00:00 | | 2008-01-14 | 787,600 | 8.92 | 8.95 | 8.86 | 8.90 | 00:00:00 | | 2008-01-15 | 941,000 | 8.70 | 8.88 | 8.46 | 8.57 | 00:00:00 | | 2008-01-16 | 745,000 | 8.60 | 8.90 | 8.51 | 8.80 | 00:00:00 | | 2008-01-17 | 452,600 | 8.63 | 8.85 | 8.22 | 8.27 | 00:00:00 | | 2008-01-18 | 409,800 | 8.42 | 8.42 | 7.94 | 7.94 | 00:00:00 | | 2008-01-21 | 382,300 | 7.95 | 7.95 | 7.30 | 7.65 | 00:00:00 | | 2008-01-22 | 503,400 | 7.75 | 8.20 | 7.45 | 7.97 | 00:00:00 | | 2008-01-23 | 506,000 | 7.86 | 7.86 | 7.30 | 7.48 | 00:00:00 | | 2008-01-24 | 628,500 | 7.66 | 7.92 | 7.54 | 7.90 | 00:00:00 | | 2008-01-28 | 948,200 | 7.80 | 7.95 | 7.71 | 7.85 | 00:00:00 | | 2008-01-29 | 1,235,400 | 7.85 | 8.03 | 7.60 | 7.90 | 00:00:00 | | 2008-01-30 | 945,200 | 7.81 | 8.05 | 7.73 | 7.80 | 00:00:00 | | 2008-01-31 | 3,248,500 | 7.75 | 8.60 | 7.66 | 8.59 | 00:00:00 | | 2008-02-01 | 1,303,100 | 8.80 | 9.25 | 8.61 | 9.15 | 00:00:00 | | 2008-02-06 | 614,000 | 8.60 | 8.99 | 8.34 | 8.50 | 00:00:00 | | 2008-02-07 | 1,006,800 | 8.42 | 8.79 | 8.08 | 8.41 | 00:00:00 | | 2008-02-08 | 1,124,700 | 8.30 | 8.75 | 8.30 | 8.48 | 00:00:00 | | 2008-02-11 | 628,100 | 8.65 | 8.94 | 8.48 | 8.80 | 00:00:00 | | 2008-02-12 | 838,900 | 8.90 | 9.34 | 8.87 | 9.17 | 00:00:00 | | 2008-02-13 | 1,825,000 | 9.31 | 9.58 | 8.80 | 8.98 | 00:00:00 | | 2008-02-14 | 590,400 | 8.98 | 9.18 | 8.64 | 8.75 | 00:00:00 | | 2008-02-15 | 326,100 | 8.69 | 8.85 | 8.54 | 8.73 | 00:00:00 | | 2008-02-18 | 347,500 | 8.90 | 8.90 | 8.64 | 8.77 | 00:00:00 | | 2008-02-19 | 500,600 | 8.75 | 9.00 | 8.41 | 8.50 | 00:00:00 | | 2008-02-20 | 717,000 | 8.50 | 8.71 | 8.30 | 8.70 | 00:00:00 | | 2008-02-21 | 757,000 | 8.78 | 9.00 | 8.70 | 8.80 | 00:00:00 | | 2008-02-22 | 625,300 | 8.90 | 9.07 | 8.78 | 9.07 | 00:00:00 | | 2008-02-25 | 2,378,800 | 9.06 | 9.70 | 8.91 | 9.64 | 00:00:00 | | 2008-02-26 | 1,030,600 | 9.50 | 9.69 | 9.31 | 9.65 | 00:00:00 | | 2008-02-27 | 1,054,700 | 9.65 | 9.88 | 9.47 | 9.83 | 00:00:00 | | 2008-02-28 | 896,500 | 9.77 | 9.97 | 9.41 | 9.75 | 00:00:00 | | 2008-02-29 | 566,300 | 9.69 | 9.69 | 9.27 | 9.35 | 00:00:00 | | 2008-03-03 | 750,500 | 9.31 | 9.94 | 9.31 | 9.80 | 00:00:00 | | 2008-03-04 | 785,000 | 9.70 | 9.96 | 9.35 | 9.47 | 00:00:00 | | 2008-03-05 | 962,800 | 9.70 | 9.70 | 8.96 | 9.05 | 00:00:00 | | 2008-03-06 | 1,047,500 | 9.10 | 9.10 | 8.41 | 8.50 | 00:00:00 | | 2008-03-07 | 974,900 | 8.52 | 8.52 | 8.17 | 8.21 | 00:00:00 | | 2008-03-10 | 1,162,300 | 8.21 | 8.38 | 7.70 | 7.75 | 00:00:00 | | 2008-03-11 | 777,700 | 7.81 | 8.12 | 7.69 | 7.85 | 00:00:00 | | 2008-03-12 | 3,499,100 | 7.90 | 8.00 | 7.41 | 7.55 | 00:00:00 | | 2008-03-13 | 1,068,900 | 7.50 | 7.65 | 7.20 | 7.48 | 00:00:00 | | 2008-03-14 | 1,757,300 | 7.57 | 7.66 | 7.20 | 7.35 | 00:00:00 | | 2008-03-18 | 739,500 | 7.36 | 7.59 | 7.26 | 7.49 | 00:00:00 | | 2008-03-19 | 642,700 | 7.59 | 7.60 | 7.00 | 7.00 | 00:00:00 | | 2008-03-20 | 828,400 | 7.05 | 7.06 | 6.77 | 6.90 | 00:00:00 | | 2008-03-25 | 270,700 | 7.50 | 7.50 | 7.31 | 7.45 | 00:00:00 | | 2008-03-26 | 284,500 | 7.50 | 7.54 | 7.28 | 7.34 | 00:00:00 | | 2008-03-27 | 421,300 | 7.34 | 7.50 | 7.24 | 7.38 | 00:00:00 | | 2008-03-28 | 450,200 | 7.32 | 7.39 | 7.20 | 7.25 | 00:00:00 | | 2008-03-31 | 453,700 | 7.15 | 7.33 | 7.03 | 7.26 | 00:00:00 | | 2008-04-01 | 518,700 | 7.26 | 7.62 | 7.26 | 7.60 | 00:00:00 | | 2008-04-02 | 1,405,200 | 7.61 | 7.80 | 7.60 | 7.70 | 00:00:00 | | 2008-04-03 | 538,300 | 7.62 | 7.98 | 7.62 | 7.75 | 00:00:00 | | 2008-04-04 | 456,500 | 7.80 | 7.83 | 7.54 | 7.64 | 00:00:00 | | 2008-04-07 | 348,300 | 7.69 | 7.81 | 7.61 | 7.72 | 00:00:00 | | 2008-04-08 | 547,000 | 7.68 | 7.80 | 7.68 | 7.78 | 00:00:00 | | 2008-04-09 | 392,900 | 7.60 | 7.80 | 7.44 | 7.55 | 00:00:00 | | 2008-04-10 | 350,900 | 7.60 | 7.70 | 7.46 | 7.67 | 00:00:00 | | 2008-04-11 | 319,800 | 7.51 | 7.60 | 7.30 | 7.35 | 00:00:00 | | 2008-04-14 | 147,700 | 7.35 | 7.35 | 7.08 | 7.21 | 00:00:00 | | 2008-04-15 | 206,600 | 7.17 | 7.44 | 7.17 | 7.40 | 00:00:00 | | 2008-04-16 | 769,900 | 7.58 | 7.68 | 7.41 | 7.50 | 00:00:00 | | 2008-04-17 | 215,100 | 7.44 | 7.60 | 7.44 | 7.52 | 00:00:00 | | 2008-04-18 | 97,700 | 7.46 | 7.60 | 7.46 | 7.54 | 00:00:00 | | 2008-04-22 | 126,600 | 7.54 | 7.65 | 7.46 | 7.60 | 00:00:00 | | 2008-04-23 | 259,800 | 7.50 | 7.60 | 7.39 | 7.45 | 00:00:00 | | 2008-04-24 | 315,300 | 7.50 | 7.62 | 7.49 | 7.60 | 00:00:00 | | 2008-04-25 | 497,400 | 7.60 | 7.60 | 7.47 | 7.56 | 00:00:00 | | 2008-04-28 | 147,600 | 7.59 | 7.64 | 7.48 | 7.50 | 00:00:00 | | 2008-04-29 | 378,100 | 7.40 | 7.50 | 7.12 | 7.21 | 00:00:00 | | 2008-04-30 | 1,205,700 | 7.21 | 7.70 | 7.21 | 7.65 | 00:00:00 | | 2008-05-02 | 368,700 | 7.66 | 7.77 | 7.50 | 7.70 | 00:00:00 | | 2008-05-05 | 797,400 | 7.70 | 7.76 | 7.67 | 7.75 | 00:00:00 | | 2008-05-06 | 1,908,700 | 7.75 | 7.75 | 6.98 | 7.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 > >> |
|
