|
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 | 2008-05-06 | 1,908,700 | 7.75 | 7.75 | 6.98 | 7.10 | 00:00:00 | 2008-05-07 | 846,600 | 7.23 | 7.34 | 7.01 | 7.28 | 00:00:00 | 2008-05-08 | 384,400 | 7.29 | 7.30 | 7.12 | 7.21 | 00:00:00 | 2008-05-09 | 230,200 | 7.25 | 7.30 | 7.10 | 7.30 | 00:00:00 | 2008-05-12 | 275,200 | 7.29 | 7.29 | 7.12 | 7.20 | 00:00:00 | 2008-05-13 | 752,700 | 7.21 | 7.21 | 6.93 | 7.00 | 00:00:00 | 2008-05-14 | 335,000 | 7.05 | 7.12 | 6.96 | 7.03 | 00:00:00 | 2008-05-15 | 750,200 | 7.00 | 7.08 | 6.96 | 7.02 | 00:00:00 | 2008-05-16 | 366,400 | 7.07 | 7.19 | 7.02 | 7.18 | 00:00:00 | 2008-05-19 | 386,000 | 7.18 | 7.25 | 6.93 | 7.01 | 00:00:00 | 2008-05-20 | 196,000 | 7.00 | 7.10 | 6.89 | 7.07 | 00:00:00 | 2008-05-21 | 397,100 | 7.02 | 7.02 | 6.79 | 6.79 | 00:00:00 | 2008-05-23 | 319,600 | 6.81 | 6.81 | 6.51 | 6.75 | 00:00:00 | 2008-05-26 | 228,800 | 6.75 | 6.75 | 6.56 | 6.63 | 00:00:00 | 2008-05-27 | 645,000 | 6.60 | 6.60 | 6.36 | 6.51 | 00:00:00 | 2008-05-28 | 423,400 | 6.50 | 7.00 | 6.45 | 7.00 | 00:00:00 | 2008-05-29 | 532,000 | 7.01 | 7.01 | 6.72 | 6.80 | 00:00:00 | 2008-05-30 | 484,500 | 6.80 | 6.86 | 6.65 | 6.74 | 00:00:00 | 2008-06-02 | 923,400 | 6.73 | 6.73 | 6.40 | 6.40 | 00:00:00 | 2008-06-03 | 842,800 | 6.47 | 6.47 | 6.00 | 6.00 | 00:00:00 | 2008-06-04 | 6,712,200 | 6.10 | 6.10 | 5.96 | 6.05 | 00:00:00 | 2008-06-05 | 3,869,500 | 6.10 | 6.40 | 6.10 | 6.25 | 00:00:00 | 2008-06-06 | 1,068,400 | 6.30 | 6.40 | 6.15 | 6.20 | 00:00:00 | 2008-06-10 | 2,995,400 | 6.37 | 6.37 | 6.17 | 6.29 | 00:00:00 | 2008-06-11 | 558,700 | 6.25 | 6.36 | 6.21 | 6.27 | 00:00:00 | 2008-06-12 | 1,306,600 | 6.25 | 6.33 | 6.19 | 6.19 | 00:00:00 | 2008-06-13 | 286,300 | 6.19 | 6.48 | 6.15 | 6.48 | 00:00:00 | 2008-06-16 | 266,600 | 6.40 | 6.60 | 6.31 | 6.60 | 00:00:00 | 2008-06-17 | 582,000 | 6.59 | 6.79 | 6.59 | 6.62 | 00:00:00 | 2008-06-18 | 975,700 | 6.70 | 6.70 | 6.43 | 6.60 | 00:00:00 | 2008-06-19 | 705,400 | 6.64 | 6.70 | 6.41 | 6.42 | 00:00:00 | 2008-06-20 | 448,300 | 6.50 | 6.50 | 6.11 | 6.16 | 00:00:00 | 2008-06-23 | 297,500 | 6.15 | 6.35 | 6.11 | 6.22 | 00:00:00 | 2008-06-24 | 261,400 | 6.24 | 6.28 | 6.13 | 6.18 | 00:00:00 | 2008-06-25 | 470,400 | 6.29 | 6.30 | 6.22 | 6.29 | 00:00:00 | 2008-06-26 | 354,000 | 6.33 | 6.33 | 6.01 | 6.05 | 00:00:00 | 2008-06-27 | 362,200 | 6.06 | 6.17 | 5.96 | 5.99 | 00:00:00 | 2008-06-30 | 172,500 | 5.99 | 6.11 | 5.98 | 5.98 | 00:00:00 | 2008-07-01 | 668,400 | 5.80 | 6.00 | 5.65 | 5.65 | 00:00:00 | 2008-07-02 | 1,036,700 | 5.73 | 5.76 | 5.30 | 5.30 | 00:00:00 | 2008-07-03 | 776,700 | 5.40 | 5.53 | 4.98 | 5.08 | 00:00:00 | 2008-07-04 | 500,900 | 5.02 | 5.22 | 4.99 | 5.18 | 00:00:00 | 2008-07-07 | 1,000,600 | 5.20 | 5.20 | 4.80 | 4.97 | 00:00:00 | 2008-07-08 | 1,198,500 | 4.92 | 5.38 | 4.85 | 5.32 | 00:00:00 | 2008-07-10 | 606,400 | 5.26 | 5.71 | 5.17 | 5.59 | 00:00:00 | 2008-07-11 | 378,000 | 5.45 | 5.79 | 5.36 | 5.59 | 00:00:00 | 2008-07-14 | 574,300 | 5.70 | 5.70 | 5.50 | 5.52 | 00:00:00 | 2008-07-15 | 1,323,400 | 5.50 | 5.89 | 5.35 | 5.74 | 00:00:00 | 2008-07-16 | 840,500 | 5.74 | 5.98 | 5.72 | 5.89 | 00:00:00 | 2008-07-17 | 460,000 | 5.94 | 6.20 | 5.72 | 5.85 | 00:00:00 | 2008-07-18 | 306,400 | 5.92 | 5.96 | 5.63 | 5.67 | 00:00:00 | 2008-07-21 | 595,100 | 5.61 | 5.90 | 5.61 | 5.84 | 00:00:00 | 2008-07-22 | 321,300 | 5.79 | 5.85 | 5.51 | 5.68 | 00:00:00 | 2008-07-23 | 374,800 | 5.71 | 5.80 | 5.64 | 5.64 | 00:00:00 | 2008-07-24 | 524,900 | 5.56 | 5.72 | 5.25 | 5.36 | 00:00:00 | 2008-07-25 | 400,400 | 5.45 | 5.69 | 5.26 | 5.50 | 00:00:00 | 2008-07-28 | 255,200 | 5.60 | 5.67 | 5.31 | 5.46 | 00:00:00 | 2008-07-29 | 569,500 | 5.50 | 5.56 | 5.41 | 5.50 | 00:00:00 | 2008-07-30 | 684,800 | 5.65 | 5.65 | 5.41 | 5.45 | 00:00:00 | 2008-07-31 | 3,171,700 | 5.48 | 5.66 | 5.39 | 5.44 | 00:00:00 | 2008-08-01 | 229,500 | 5.41 | 5.48 | 5.25 | 5.28 | 00:00:00 | 2008-08-04 | 369,800 | 5.29 | 5.40 | 5.20 | 5.32 | 00:00:00 | 2008-08-05 | 216,700 | 5.32 | 5.50 | 5.25 | 5.45 | 00:00:00 | 2008-08-06 | 175,400 | 5.45 | 5.47 | 5.32 | 5.45 | 00:00:00 | 2008-08-07 | 862,500 | 5.36 | 5.36 | 5.11 | 5.20 | 00:00:00 | 2008-08-08 | 4,522,000 | 5.20 | 5.40 | 5.18 | 5.35 | 00:00:00 | 2008-08-11 | 669,900 | 5.38 | 5.40 | 5.06 | 5.10 | 00:00:00 | 2008-08-12 | 1,177,300 | 5.20 | 5.40 | 5.20 | 5.30 | 00:00:00 | 2008-08-13 | 2,177,500 | 5.29 | 5.37 | 5.20 | 5.35 | 00:00:00 | 2008-08-14 | 2,343,600 | 5.35 | 5.45 | 5.30 | 5.42 | 00:00:00 | 2008-08-15 | 607,500 | 5.49 | 5.49 | 5.23 | 5.30 | 00:00:00 | 2008-08-18 | 245,600 | 5.25 | 5.30 | 5.10 | 5.13 | 00:00:00 | 2008-08-19 | 840,000 | 5.20 | 5.50 | 5.06 | 5.26 | 00:00:00 | 2008-08-20 | 1,578,600 | 5.48 | 5.48 | 5.28 | 5.35 | 00:00:00 | 2008-08-21 | 1,121,400 | 5.41 | 5.58 | 5.22 | 5.55 | 00:00:00 | 2008-08-22 | 653,800 | 5.50 | 5.87 | 5.44 | 5.83 | 00:00:00 | 2008-08-25 | 393,900 | 5.88 | 6.05 | 5.71 | 5.83 | 00:00:00 | 2008-08-26 | 609,700 | 5.73 | 5.95 | 5.71 | 5.75 | 00:00:00 | 2008-08-27 | 1,398,100 | 5.90 | 5.90 | 5.63 | 5.70 | 00:00:00 | 2008-08-28 | 322,700 | 5.85 | 6.00 | 5.76 | 5.99 | 00:00:00 | 2008-08-29 | 931,900 | 5.92 | 6.28 | 5.92 | 6.05 | 00:00:00 | 2008-09-01 | 504,300 | 5.98 | 6.33 | 5.98 | 6.30 | 00:00:00 | 2008-09-02 | 525,300 | 6.33 | 6.33 | 6.00 | 6.00 | 00:00:00 | 2008-09-03 | 937,700 | 6.14 | 6.20 | 5.85 | 5.90 | 00:00:00 | 2008-09-04 | 906,600 | 5.85 | 5.95 | 5.71 | 5.90 | 00:00:00 | 2008-09-05 | 805,600 | 5.91 | 6.24 | 5.91 | 6.15 | 00:00:00 | 2008-09-08 | 562,900 | 6.24 | 6.45 | 6.03 | 6.17 | 00:00:00 | 2008-09-09 | 648,800 | 6.15 | 6.17 | 5.97 | 6.05 | 00:00:00 | 2008-09-10 | 563,000 | 6.17 | 6.17 | 5.93 | 5.93 | 00:00:00 | 2008-09-11 | 723,900 | 5.92 | 6.09 | 5.73 | 6.01 | 00:00:00 | 2008-09-12 | 547,000 | 6.01 | 7.09 | 5.92 | 6.64 | 00:00:00 | 2008-09-15 | 679,400 | 6.05 | 6.59 | 5.95 | 6.30 | 00:00:00 | 2008-09-16 | 898,900 | 6.28 | 6.45 | 5.92 | 6.15 | 00:00:00 | 2008-09-17 | 418,900 | 6.07 | 6.07 | 5.81 | 5.85 | 00:00:00 | 2008-09-18 | 689,100 | 5.87 | 6.20 | 5.61 | 5.91 | 00:00:00 | 2008-09-19 | 398,800 | 6.21 | 6.80 | 6.21 | 6.80 | 00:00:00 | 2008-09-22 | 390,200 | 6.67 | 6.74 | 6.35 | 6.50 | 00:00:00 | 2008-09-23 | 653,700 | 6.32 | 6.58 | 6.14 | 6.35 | 00:00:00 | 2008-09-24 | 511,000 | 6.35 | 6.61 | 6.24 | 6.30 | 00:00:00 | 2008-09-25 | 344,200 | 6.46 | 6.90 | 6.42 | 6.67 | 00:00:00 | 2008-09-26 | 417,200 | 6.52 | 7.00 | 6.52 | 7.00 | 00:00:00 | 2008-09-29 | 505,700 | 6.80 | 7.03 | 6.01 | 6.60 | 00:00:00 | 2008-09-30 | 400,800 | 6.95 | 7.00 | 6.70 | 7.00 | 00:00:00 | 2008-10-01 | 439,900 | 6.96 | 7.29 | 6.86 | 7.20 | 00:00:00 | 2008-10-02 | 518,800 | 7.04 | 7.24 | 6.86 | 7.24 | 00:00:00 | 2008-10-03 | 422,200 | 7.23 | 7.50 | 6.90 | 7.27 | 00:00:00 | 2008-10-06 | 531,500 | 6.94 | 7.40 | 6.49 | 6.90 | 00:00:00 | 2008-10-07 | 506,300 | 7.20 | 7.20 | 6.75 | 6.91 | 00:00:00 | 2008-10-08 | 686,800 | 6.80 | 7.00 | 6.53 | 6.65 | 00:00:00 | 2008-10-09 | 583,000 | 6.77 | 6.80 | 6.43 | 6.60 | 00:00:00 | 2008-10-10 | 524,900 | 5.90 | 6.74 | 5.82 | 6.74 | 00:00:00 | 2008-10-13 | 309,100 | 6.74 | 7.49 | 6.74 | 7.11 | 00:00:00 | 2008-10-14 | 571,400 | 7.29 | 7.40 | 6.80 | 7.07 | 00:00:00 | 2008-10-15 | 1,883,300 | 6.95 | 7.10 | 6.50 | 6.98 | 00:00:00 | 2008-10-16 | 860,000 | 7.15 | 7.17 | 6.59 | 7.00 | 00:00:00 | 2008-10-17 | 309,600 | 6.81 | 7.10 | 6.80 | 7.00 | 00:00:00 | 2008-10-20 | 359,400 | 7.30 | 7.35 | 6.85 | 7.25 | 00:00:00 | 2008-10-21 | 361,200 | 7.21 | 7.21 | 6.84 | 6.98 | 00:00:00 | 2008-10-22 | 412,900 | 6.67 | 6.72 | 5.10 | 5.45 | 00:00:00 | 2008-10-23 | 576,200 | 5.60 | 5.93 | 5.05 | 5.05 | 00:00:00 | 2008-10-24 | 600,400 | 4.90 | 5.15 | 4.48 | 4.90 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 > >> |
|