|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-04-23 | 307,600 | 6.26 | 6.42 | 6.26 | 6.40 | 00:00:00 | | 2009-04-24 | 429,900 | 6.35 | 6.78 | 6.35 | 6.70 | 00:00:00 | | 2009-04-27 | 356,300 | 6.64 | 6.70 | 6.31 | 6.45 | 00:00:00 | | 2009-04-28 | 1,118,600 | 6.26 | 6.75 | 6.26 | 6.43 | 00:00:00 | | 2009-04-29 | 399,400 | 6.54 | 6.70 | 6.46 | 6.56 | 00:00:00 | | 2009-04-30 | 843,200 | 6.69 | 6.77 | 6.42 | 6.56 | 00:00:00 | | 2009-05-04 | 361,500 | 6.56 | 6.83 | 6.51 | 6.80 | 00:00:00 | | 2009-05-05 | 424,100 | 6.57 | 7.09 | 6.52 | 6.99 | 00:00:00 | | 2009-05-06 | 784,900 | 6.80 | 7.10 | 6.68 | 6.85 | 00:00:00 | | 2009-05-07 | 307,900 | 6.95 | 6.95 | 6.53 | 6.69 | 00:00:00 | | 2009-05-08 | 170,600 | 6.69 | 6.78 | 6.64 | 6.73 | 00:00:00 | | 2009-05-11 | 593,800 | 6.65 | 6.92 | 6.59 | 6.90 | 00:00:00 | | 2009-05-12 | 437,600 | 6.92 | 7.48 | 6.81 | 7.48 | 00:00:00 | | 2009-05-13 | 517,000 | 7.46 | 7.50 | 7.17 | 7.19 | 00:00:00 | | 2009-05-14 | 188,600 | 7.20 | 7.40 | 7.07 | 7.28 | 00:00:00 | | 2009-05-15 | 106,600 | 7.30 | 7.49 | 7.07 | 7.07 | 00:00:00 | | 2009-05-18 | 354,100 | 7.18 | 7.85 | 7.18 | 7.73 | 00:00:00 | | 2009-05-19 | 224,900 | 7.73 | 7.73 | 7.39 | 7.48 | 00:00:00 | | 2009-05-20 | 223,100 | 7.70 | 7.75 | 7.20 | 7.29 | 00:00:00 | | 2009-05-21 | 195,900 | 7.29 | 7.60 | 7.20 | 7.48 | 00:00:00 | | 2009-05-22 | 271,900 | 7.50 | 7.52 | 7.10 | 7.14 | 00:00:00 | | 2009-05-25 | 142,400 | 7.27 | 7.28 | 7.15 | 7.18 | 00:00:00 | | 2009-05-26 | 324,700 | 7.27 | 7.27 | 6.93 | 7.07 | 00:00:00 | | 2009-05-27 | 435,800 | 7.12 | 7.21 | 7.01 | 7.13 | 00:00:00 | | 2009-05-28 | 122,900 | 7.13 | 7.22 | 7.08 | 7.22 | 00:00:00 | | 2009-05-29 | 645,300 | 7.23 | 7.79 | 7.10 | 7.66 | 00:00:00 | | 2009-06-01 | 257,100 | 7.71 | 7.78 | 7.41 | 7.54 | 00:00:00 | | 2009-06-02 | 291,700 | 7.45 | 7.73 | 7.34 | 7.55 | 00:00:00 | | 2009-06-03 | 176,300 | 7.36 | 7.42 | 7.23 | 7.30 | 00:00:00 | | 2009-06-04 | 415,800 | 7.30 | 7.95 | 7.30 | 7.87 | 00:00:00 | | 2009-06-05 | 434,100 | 8.10 | 8.10 | 7.46 | 7.65 | 00:00:00 | | 2009-06-08 | 364,900 | 7.64 | 7.99 | 7.55 | 7.95 | 00:00:00 | | 2009-06-09 | 141,400 | 7.95 | 8.07 | 7.68 | 7.73 | 00:00:00 | | 2009-06-10 | 218,000 | 8.04 | 8.04 | 7.56 | 7.67 | 00:00:00 | | 2009-06-12 | 204,800 | 7.67 | 7.80 | 7.56 | 7.66 | 00:00:00 | | 2009-06-15 | 345,600 | 7.66 | 7.66 | 7.13 | 7.20 | 00:00:00 | | 2009-06-16 | 215,600 | 7.37 | 7.37 | 7.10 | 7.10 | 00:00:00 | | 2009-06-17 | 750,200 | 7.02 | 7.14 | 6.80 | 6.95 | 00:00:00 | | 2009-06-18 | 257,900 | 7.17 | 7.17 | 6.90 | 6.91 | 00:00:00 | | 2009-06-19 | 338,700 | 6.98 | 7.16 | 6.85 | 6.85 | 00:00:00 | | 2009-06-22 | 187,400 | 6.84 | 6.95 | 6.52 | 6.55 | 00:00:00 | | 2009-06-23 | 231,200 | 6.58 | 6.95 | 6.56 | 6.89 | 00:00:00 | | 2009-06-24 | 302,800 | 6.94 | 6.97 | 6.60 | 6.66 | 00:00:00 | | 2009-06-25 | 405,100 | 6.66 | 6.90 | 6.65 | 6.90 | 00:00:00 | | 2009-06-26 | 204,600 | 6.86 | 6.98 | 6.85 | 6.92 | 00:00:00 | | 2009-06-29 | 154,700 | 7.00 | 7.00 | 6.74 | 6.83 | 00:00:00 | | 2009-06-30 | 141,700 | 6.90 | 6.94 | 6.52 | 6.70 | 00:00:00 | | 2009-07-01 | 207,300 | 6.75 | 6.81 | 6.63 | 6.71 | 00:00:00 | | 2009-07-02 | 193,500 | 6.79 | 6.80 | 6.52 | 6.75 | 00:00:00 | | 2009-07-03 | 57,300 | 6.74 | 6.77 | 6.61 | 6.70 | 00:00:00 | | 2009-07-06 | 140,000 | 6.68 | 6.71 | 6.56 | 6.70 | 00:00:00 | | 2009-07-07 | 206,200 | 6.66 | 6.74 | 6.47 | 6.50 | 00:00:00 | | 2009-07-08 | 594,600 | 6.51 | 6.70 | 6.42 | 6.70 | 00:00:00 | | 2009-07-10 | 287,200 | 6.57 | 6.87 | 6.55 | 6.73 | 00:00:00 | | 2009-07-13 | 116,400 | 6.82 | 6.92 | 6.65 | 6.92 | 00:00:00 | | 2009-07-14 | 236,200 | 6.92 | 6.92 | 6.65 | 6.81 | 00:00:00 | | 2009-07-15 | 637,300 | 6.90 | 7.10 | 6.80 | 7.05 | 00:00:00 | | 2009-07-16 | 5,670,400 | 5.05 | 5.74 | 5.05 | 5.45 | 00:00:00 | | 2009-07-17 | 2,894,800 | 5.58 | 5.61 | 5.45 | 5.50 | 00:00:00 | | 2009-07-20 | 690,000 | 5.58 | 5.59 | 5.46 | 5.51 | 00:00:00 | | 2009-07-21 | 360,700 | 5.55 | 5.55 | 5.45 | 5.53 | 00:00:00 | | 2009-07-22 | 254,600 | 5.45 | 5.50 | 5.43 | 5.47 | 00:00:00 | | 2009-07-23 | 543,100 | 5.47 | 5.52 | 5.45 | 5.46 | 00:00:00 | | 2009-07-24 | 253,400 | 5.46 | 5.47 | 5.41 | 5.47 | 00:00:00 | | 2009-07-27 | 556,200 | 5.50 | 5.50 | 5.34 | 5.45 | 00:00:00 | | 2009-07-28 | 368,600 | 5.45 | 5.45 | 5.38 | 5.45 | 00:00:00 | | 2009-07-29 | 607,200 | 5.40 | 5.50 | 5.40 | 5.46 | 00:00:00 | | 2009-07-30 | 735,400 | 5.49 | 5.56 | 5.46 | 5.50 | 00:00:00 | | 2009-07-31 | 808,400 | 5.51 | 5.64 | 5.45 | 5.53 | 00:00:00 | | 2009-08-03 | 353,300 | 5.57 | 5.62 | 5.53 | 5.55 | 00:00:00 | | 2009-08-04 | 793,800 | 5.56 | 5.75 | 5.54 | 5.72 | 00:00:00 | | 2009-08-05 | 691,100 | 5.74 | 5.98 | 5.74 | 5.75 | 00:00:00 | | 2009-08-06 | 246,800 | 5.80 | 5.89 | 5.68 | 5.74 | 00:00:00 | | 2009-08-07 | 355,700 | 5.79 | 5.84 | 5.60 | 5.60 | 00:00:00 | | 2009-08-10 | 327,800 | 5.65 | 5.69 | 5.59 | 5.69 | 00:00:00 | | 2009-08-11 | 266,200 | 5.68 | 5.68 | 5.55 | 5.60 | 00:00:00 | | 2009-08-12 | 338,700 | 5.57 | 5.68 | 5.57 | 5.68 | 00:00:00 | | 2009-08-13 | 483,900 | 5.66 | 5.66 | 5.55 | 5.65 | 00:00:00 | | 2009-08-14 | 180,700 | 5.61 | 5.64 | 5.52 | 5.62 | 00:00:00 | | 2009-08-17 | 117,800 | 5.54 | 5.55 | 5.50 | 5.55 | 00:00:00 | | 2009-08-18 | 252,500 | 5.53 | 5.61 | 5.52 | 5.54 | 00:00:00 | | 2009-08-19 | 217,900 | 5.53 | 5.56 | 5.47 | 5.54 | 00:00:00 | | 2009-08-20 | 389,100 | 5.55 | 5.57 | 5.50 | 5.55 | 00:00:00 | | 2009-08-21 | 214,600 | 5.54 | 5.60 | 5.50 | 5.60 | 00:00:00 | | 2009-08-24 | 274,400 | 5.57 | 5.60 | 5.51 | 5.53 | 00:00:00 | | 2009-08-25 | 302,500 | 5.55 | 5.57 | 5.48 | 5.53 | 00:00:00 | | 2009-08-26 | 417,600 | 5.53 | 5.53 | 5.33 | 5.47 | 00:00:00 | | 2009-08-27 | 294,200 | 5.35 | 5.45 | 5.35 | 5.44 | 00:00:00 | | 2009-08-28 | 283,100 | 5.44 | 5.51 | 5.39 | 5.48 | 00:00:00 | | 2009-08-31 | 601,600 | 5.51 | 5.51 | 5.35 | 5.45 | 00:00:00 | | 2009-09-01 | 176,500 | 5.50 | 5.50 | 5.37 | 5.42 | 00:00:00 | | 2009-09-02 | 168,400 | 5.38 | 5.42 | 5.32 | 5.38 | 00:00:00 | | 2009-09-03 | 105,800 | 5.34 | 5.38 | 5.31 | 5.36 | 00:00:00 | | 2009-09-04 | 178,000 | 5.34 | 5.45 | 5.32 | 5.45 | 00:00:00 | | 2009-09-08 | 404,900 | 5.47 | 5.61 | 5.43 | 5.60 | 00:00:00 | | 2009-09-09 | 3,387,500 | 5.58 | 5.80 | 5.55 | 5.80 | 00:00:00 | | 2009-09-10 | 1,305,700 | 5.79 | 5.95 | 5.68 | 5.91 | 00:00:00 | | 2009-09-11 | 978,200 | 5.88 | 5.95 | 5.81 | 5.93 | 00:00:00 | | 2009-09-14 | 529,100 | 5.87 | 5.97 | 5.86 | 5.86 | 00:00:00 | | 2009-09-15 | 468,000 | 5.90 | 5.95 | 5.78 | 5.91 | 00:00:00 | | 2009-09-16 | 1,168,700 | 5.90 | 6.04 | 5.85 | 5.94 | 00:00:00 | | 2009-09-17 | 717,600 | 5.94 | 6.00 | 5.91 | 5.95 | 00:00:00 | | 2009-09-18 | 891,600 | 5.96 | 5.99 | 5.80 | 5.92 | 00:00:00 | | 2009-09-21 | 482,700 | 5.91 | 5.95 | 5.87 | 5.90 | 00:00:00 | | 2009-09-22 | 1,205,700 | 5.95 | 5.99 | 5.85 | 5.88 | 00:00:00 | | 2009-09-23 | 322,400 | 5.90 | 5.94 | 5.70 | 5.71 | 00:00:00 | | 2009-09-24 | 199,300 | 5.77 | 5.79 | 5.66 | 5.69 | 00:00:00 | | 2009-09-25 | 264,000 | 5.67 | 5.74 | 5.65 | 5.74 | 00:00:00 | | 2009-09-28 | 168,900 | 5.73 | 5.76 | 5.68 | 5.69 | 00:00:00 | | 2009-09-29 | 619,000 | 5.70 | 5.76 | 5.64 | 5.76 | 00:00:00 | | 2009-09-30 | 230,600 | 5.84 | 5.87 | 5.74 | 5.87 | 00:00:00 | | 2009-10-01 | 496,200 | 5.83 | 5.87 | 5.68 | 5.84 | 00:00:00 | | 2009-10-02 | 304,000 | 5.75 | 5.97 | 5.71 | 5.94 | 00:00:00 | | 2009-10-05 | 555,300 | 5.94 | 6.08 | 5.82 | 6.08 | 00:00:00 | | 2009-10-06 | 410,500 | 6.11 | 6.20 | 6.04 | 6.16 | 00:00:00 | | 2009-10-07 | 1,411,900 | 6.03 | 6.50 | 6.03 | 6.50 | 00:00:00 | | 2009-10-08 | 1,389,800 | 6.48 | 6.84 | 6.48 | 6.84 | 00:00:00 | | 2009-10-09 | 1,154,000 | 6.71 | 6.89 | 6.61 | 6.75 | 00:00:00 | | 2009-10-13 | 324,200 | 6.78 | 6.82 | 6.57 | 6.67 | 00:00:00 | | 2009-10-14 | 533,000 | 6.70 | 6.78 | 6.61 | 6.68 | 00:00:00 | | 2009-10-15 | 584,000 | 6.65 | 6.72 | 6.55 | 6.72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 > >> |
|
