|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-10-24 | 600,400 | 4.90 | 5.15 | 4.48 | 4.90 | 00:00:00 | | 2008-10-27 | 316,800 | 4.90 | 5.30 | 4.74 | 4.74 | 00:00:00 | | 2008-10-28 | 657,900 | 5.20 | 6.06 | 4.85 | 5.50 | 00:00:00 | | 2008-10-29 | 581,900 | 5.97 | 6.19 | 5.43 | 5.80 | 00:00:00 | | 2008-10-30 | 546,700 | 5.95 | 6.44 | 5.80 | 6.00 | 00:00:00 | | 2008-10-31 | 384,800 | 5.99 | 6.18 | 5.50 | 5.50 | 00:00:00 | | 2008-11-03 | 249,000 | 5.61 | 6.09 | 5.48 | 6.00 | 00:00:00 | | 2008-11-04 | 530,500 | 6.10 | 6.18 | 5.60 | 5.76 | 00:00:00 | | 2008-11-05 | 641,100 | 5.80 | 5.85 | 5.23 | 5.39 | 00:00:00 | | 2008-11-06 | 387,600 | 5.28 | 5.55 | 4.95 | 5.35 | 00:00:00 | | 2008-11-07 | 376,700 | 5.35 | 5.67 | 5.01 | 5.21 | 00:00:00 | | 2008-11-10 | 495,600 | 5.43 | 5.65 | 4.60 | 4.70 | 00:00:00 | | 2008-11-11 | 377,900 | 4.76 | 4.95 | 4.61 | 4.84 | 00:00:00 | | 2008-11-12 | 898,900 | 4.85 | 4.85 | 4.26 | 4.49 | 00:00:00 | | 2008-11-13 | 615,500 | 4.56 | 4.87 | 4.41 | 4.87 | 00:00:00 | | 2008-11-14 | 334,800 | 4.97 | 5.20 | 4.74 | 5.10 | 00:00:00 | | 2008-11-17 | 229,200 | 4.95 | 5.78 | 4.75 | 5.75 | 00:00:00 | | 2008-11-18 | 377,800 | 5.59 | 5.62 | 5.10 | 5.19 | 00:00:00 | | 2008-11-19 | 210,200 | 5.27 | 5.37 | 5.00 | 5.09 | 00:00:00 | | 2008-11-21 | 271,900 | 4.91 | 5.26 | 4.81 | 5.01 | 00:00:00 | | 2008-11-24 | 139,800 | 5.26 | 5.46 | 5.24 | 5.24 | 00:00:00 | | 2008-11-25 | 325,000 | 5.25 | 5.91 | 5.17 | 5.91 | 00:00:00 | | 2008-11-26 | 756,300 | 6.24 | 7.35 | 6.24 | 7.00 | 00:00:00 | | 2008-11-27 | 1,042,100 | 7.39 | 8.40 | 7.35 | 7.49 | 00:00:00 | | 2008-11-28 | 805,800 | 7.80 | 7.80 | 6.90 | 6.90 | 00:00:00 | | 2008-12-01 | 443,300 | 6.65 | 6.65 | 6.10 | 6.60 | 00:00:00 | | 2008-12-02 | 677,800 | 6.63 | 6.86 | 6.39 | 6.50 | 00:00:00 | | 2008-12-03 | 727,800 | 6.20 | 6.20 | 5.58 | 6.10 | 00:00:00 | | 2008-12-04 | 386,100 | 6.20 | 6.45 | 6.11 | 6.40 | 00:00:00 | | 2008-12-05 | 540,700 | 6.25 | 6.81 | 6.13 | 6.60 | 00:00:00 | | 2008-12-08 | 538,900 | 7.10 | 7.50 | 7.00 | 7.20 | 00:00:00 | | 2008-12-09 | 249,600 | 7.22 | 7.37 | 6.90 | 7.00 | 00:00:00 | | 2008-12-10 | 289,600 | 7.14 | 7.38 | 6.90 | 7.00 | 00:00:00 | | 2008-12-11 | 240,100 | 6.99 | 7.10 | 6.89 | 6.90 | 00:00:00 | | 2008-12-12 | 404,000 | 7.15 | 7.35 | 6.96 | 7.01 | 00:00:00 | | 2008-12-15 | 439,700 | 7.03 | 7.20 | 6.63 | 6.63 | 00:00:00 | | 2008-12-16 | 289,600 | 6.66 | 7.09 | 6.66 | 7.00 | 00:00:00 | | 2008-12-17 | 897,600 | 6.76 | 6.84 | 6.15 | 6.50 | 00:00:00 | | 2008-12-18 | 319,900 | 6.70 | 6.70 | 5.89 | 5.89 | 00:00:00 | | 2008-12-19 | 435,700 | 6.00 | 6.20 | 5.61 | 6.03 | 00:00:00 | | 2008-12-22 | 198,500 | 5.90 | 5.97 | 5.60 | 5.91 | 00:00:00 | | 2008-12-23 | 183,900 | 5.81 | 5.95 | 5.40 | 5.49 | 00:00:00 | | 2008-12-26 | 255,400 | 5.52 | 5.60 | 5.19 | 5.31 | 00:00:00 | | 2008-12-29 | 384,200 | 5.31 | 5.37 | 4.97 | 5.00 | 00:00:00 | | 2008-12-30 | 1,088,200 | 5.10 | 5.26 | 4.91 | 4.91 | 00:00:00 | | 2009-01-02 | 311,900 | 5.02 | 5.13 | 4.90 | 4.99 | 00:00:00 | | 2009-01-05 | 585,500 | 5.12 | 5.17 | 4.93 | 5.07 | 00:00:00 | | 2009-01-06 | 344,300 | 5.12 | 5.15 | 4.91 | 4.93 | 00:00:00 | | 2009-01-07 | 377,900 | 4.99 | 5.25 | 4.97 | 5.06 | 00:00:00 | | 2009-01-08 | 377,600 | 5.11 | 5.25 | 5.05 | 5.23 | 00:00:00 | | 2009-01-09 | 474,100 | 5.22 | 5.45 | 5.18 | 5.26 | 00:00:00 | | 2009-01-12 | 240,600 | 5.33 | 5.33 | 4.95 | 4.95 | 00:00:00 | | 2009-01-13 | 227,600 | 4.92 | 5.10 | 4.81 | 5.05 | 00:00:00 | | 2009-01-14 | 226,200 | 4.98 | 5.06 | 4.93 | 4.98 | 00:00:00 | | 2009-01-15 | 297,500 | 4.92 | 5.13 | 4.90 | 5.13 | 00:00:00 | | 2009-01-16 | 376,800 | 5.15 | 5.35 | 5.01 | 5.34 | 00:00:00 | | 2009-01-19 | 183,800 | 5.33 | 5.39 | 5.04 | 5.10 | 00:00:00 | | 2009-01-20 | 204,300 | 5.10 | 5.26 | 4.95 | 5.02 | 00:00:00 | | 2009-01-21 | 424,500 | 5.04 | 5.38 | 5.04 | 5.38 | 00:00:00 | | 2009-01-22 | 185,700 | 5.37 | 5.37 | 5.12 | 5.31 | 00:00:00 | | 2009-01-23 | 2,306,100 | 6.07 | 7.20 | 6.07 | 6.90 | 00:00:00 | | 2009-01-26 | 656,100 | 6.80 | 7.02 | 6.50 | 7.02 | 00:00:00 | | 2009-01-27 | 339,300 | 7.00 | 7.10 | 6.87 | 7.10 | 00:00:00 | | 2009-01-28 | 447,500 | 7.20 | 7.27 | 6.85 | 7.10 | 00:00:00 | | 2009-01-29 | 193,800 | 7.10 | 7.10 | 6.80 | 6.80 | 00:00:00 | | 2009-01-30 | 1,051,800 | 6.70 | 6.97 | 6.65 | 6.75 | 00:00:00 | | 2009-02-02 | 290,900 | 6.56 | 6.64 | 6.20 | 6.45 | 00:00:00 | | 2009-02-03 | 390,300 | 6.35 | 6.70 | 6.16 | 6.65 | 00:00:00 | | 2009-02-04 | 342,400 | 6.59 | 6.70 | 6.30 | 6.40 | 00:00:00 | | 2009-02-05 | 197,600 | 6.39 | 6.77 | 6.31 | 6.55 | 00:00:00 | | 2009-02-06 | 597,800 | 6.55 | 6.70 | 6.38 | 6.55 | 00:00:00 | | 2009-02-09 | 140,600 | 6.70 | 6.70 | 6.43 | 6.43 | 00:00:00 | | 2009-02-10 | 317,500 | 6.53 | 6.78 | 6.12 | 6.20 | 00:00:00 | | 2009-02-11 | 268,200 | 6.13 | 6.69 | 6.13 | 6.69 | 00:00:00 | | 2009-02-12 | 122,400 | 6.59 | 6.90 | 6.42 | 6.78 | 00:00:00 | | 2009-02-13 | 204,500 | 6.90 | 7.20 | 6.75 | 6.97 | 00:00:00 | | 2009-02-16 | 90,300 | 6.90 | 6.95 | 6.62 | 6.76 | 00:00:00 | | 2009-02-17 | 269,100 | 6.62 | 6.79 | 6.42 | 6.55 | 00:00:00 | | 2009-02-18 | 721,700 | 6.60 | 6.95 | 6.54 | 6.95 | 00:00:00 | | 2009-02-19 | 164,400 | 6.95 | 7.17 | 6.90 | 6.99 | 00:00:00 | | 2009-02-20 | 202,200 | 6.95 | 7.20 | 6.95 | 7.03 | 00:00:00 | | 2009-02-25 | 148,900 | 7.10 | 7.36 | 6.75 | 6.75 | 00:00:00 | | 2009-02-26 | 84,900 | 7.05 | 7.13 | 6.60 | 6.70 | 00:00:00 | | 2009-02-27 | 307,200 | 6.75 | 6.75 | 6.36 | 6.54 | 00:00:00 | | 2009-03-02 | 444,600 | 6.37 | 6.40 | 6.05 | 6.28 | 00:00:00 | | 2009-03-03 | 195,400 | 6.28 | 6.58 | 6.19 | 6.39 | 00:00:00 | | 2009-03-04 | 269,100 | 6.45 | 6.57 | 6.17 | 6.17 | 00:00:00 | | 2009-03-05 | 275,800 | 6.18 | 6.30 | 5.90 | 5.95 | 00:00:00 | | 2009-03-06 | 340,000 | 6.07 | 6.10 | 5.81 | 6.05 | 00:00:00 | | 2009-03-09 | 76,600 | 5.99 | 6.15 | 5.92 | 6.05 | 00:00:00 | | 2009-03-10 | 288,300 | 6.10 | 6.40 | 6.05 | 6.20 | 00:00:00 | | 2009-03-11 | 233,800 | 6.35 | 6.35 | 5.98 | 6.15 | 00:00:00 | | 2009-03-12 | 536,700 | 6.02 | 6.20 | 5.95 | 6.18 | 00:00:00 | | 2009-03-13 | 299,300 | 6.23 | 6.23 | 5.97 | 5.98 | 00:00:00 | | 2009-03-16 | 1,288,700 | 5.97 | 6.12 | 5.92 | 6.02 | 00:00:00 | | 2009-03-17 | 100,700 | 6.14 | 6.14 | 5.81 | 6.05 | 00:00:00 | | 2009-03-18 | 150,900 | 6.05 | 6.07 | 5.95 | 6.05 | 00:00:00 | | 2009-03-19 | 1,180,700 | 6.13 | 6.13 | 5.97 | 6.01 | 00:00:00 | | 2009-03-20 | 125,200 | 6.06 | 6.10 | 5.83 | 5.95 | 00:00:00 | | 2009-03-23 | 158,600 | 5.99 | 6.19 | 5.96 | 6.19 | 00:00:00 | | 2009-03-24 | 605,500 | 7.01 | 7.01 | 6.40 | 6.50 | 00:00:00 | | 2009-03-25 | 418,100 | 6.58 | 6.58 | 6.28 | 6.46 | 00:00:00 | | 2009-03-26 | 99,400 | 6.51 | 6.54 | 6.25 | 6.37 | 00:00:00 | | 2009-03-27 | 209,400 | 6.37 | 6.37 | 6.01 | 6.03 | 00:00:00 | | 2009-03-30 | 181,000 | 5.96 | 5.99 | 5.87 | 5.90 | 00:00:00 | | 2009-03-31 | 1,097,100 | 6.00 | 6.13 | 5.90 | 5.90 | 00:00:00 | | 2009-04-01 | 257,700 | 5.86 | 5.98 | 5.83 | 5.90 | 00:00:00 | | 2009-04-02 | 1,220,900 | 5.98 | 6.16 | 5.95 | 6.05 | 00:00:00 | | 2009-04-03 | 528,200 | 6.05 | 6.09 | 5.86 | 6.05 | 00:00:00 | | 2009-04-06 | 574,400 | 5.95 | 6.18 | 5.90 | 6.18 | 00:00:00 | | 2009-04-07 | 538,900 | 6.06 | 6.52 | 6.06 | 6.48 | 00:00:00 | | 2009-04-08 | 209,800 | 6.52 | 6.65 | 6.43 | 6.43 | 00:00:00 | | 2009-04-09 | 136,400 | 6.53 | 6.65 | 6.42 | 6.47 | 00:00:00 | | 2009-04-13 | 215,700 | 6.45 | 6.62 | 6.34 | 6.62 | 00:00:00 | | 2009-04-14 | 865,600 | 6.53 | 6.77 | 6.39 | 6.60 | 00:00:00 | | 2009-04-15 | 557,800 | 6.60 | 6.63 | 6.30 | 6.37 | 00:00:00 | | 2009-04-16 | 483,300 | 6.50 | 6.53 | 6.31 | 6.45 | 00:00:00 | | 2009-04-17 | 330,700 | 6.60 | 6.62 | 6.12 | 6.40 | 00:00:00 | | 2009-04-20 | 294,900 | 6.36 | 6.36 | 6.16 | 6.21 | 00:00:00 | | 2009-04-22 | 480,200 | 6.20 | 6.39 | 6.20 | 6.26 | 00:00:00 | | 2009-04-23 | 307,600 | 6.26 | 6.42 | 6.26 | 6.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 > >> |
|
