|
 TIM PART S/A-PN - [Ticker: TCSL4.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 | | TCSL4.SA quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-10-16 | 4,506,300 | 4.79 | 4.97 | 4.79 | 4.96 | 00:00:00 | | 2009-10-19 | 4,252,800 | 4.96 | 5.03 | 4.94 | 4.99 | 00:00:00 | | 2009-10-20 | 4,355,900 | 4.93 | 4.93 | 4.65 | 4.81 | 00:00:00 | | 2009-10-21 | 2,756,900 | 4.76 | 4.92 | 4.76 | 4.90 | 00:00:00 | | 2009-10-22 | 5,875,200 | 4.92 | 4.95 | 4.74 | 4.75 | 00:00:00 | | 2009-10-23 | 4,482,200 | 4.82 | 4.83 | 4.63 | 4.70 | 00:00:00 | | 2009-10-26 | 3,136,900 | 4.69 | 4.77 | 4.64 | 4.70 | 00:00:00 | | 2009-10-27 | 4,821,300 | 4.73 | 4.77 | 4.43 | 4.53 | 00:00:00 | | 2009-10-28 | 5,918,500 | 4.51 | 4.60 | 4.27 | 4.32 | 00:00:00 | | 2009-10-29 | 4,384,500 | 4.38 | 4.61 | 4.17 | 4.61 | 00:00:00 | | 2009-10-30 | 7,728,600 | 4.56 | 4.64 | 4.12 | 4.15 | 00:00:00 | | 2009-11-03 | 9,265,000 | 4.14 | 4.15 | 3.97 | 4.08 | 00:00:00 | | 2009-11-04 | 6,514,500 | 4.17 | 4.24 | 4.13 | 4.24 | 00:00:00 | | 2009-11-05 | 7,848,500 | 4.28 | 4.40 | 4.22 | 4.26 | 00:00:00 | | 2009-11-06 | 3,489,200 | 4.30 | 4.33 | 4.09 | 4.29 | 00:00:00 | | 2009-11-09 | 6,264,100 | 4.31 | 4.37 | 4.30 | 4.33 | 00:00:00 | | 2009-11-10 | 4,517,500 | 4.34 | 4.35 | 4.25 | 4.34 | 00:00:00 | | 2009-11-11 | 5,950,800 | 4.34 | 4.41 | 4.32 | 4.40 | 00:00:00 | | 2009-11-13 | 3,301,800 | 4.32 | 4.39 | 4.25 | 4.38 | 00:00:00 | | 2009-11-16 | 11,022,700 | 4.39 | 4.64 | 4.39 | 4.60 | 00:00:00 | | 2009-11-17 | 8,266,300 | 4.59 | 4.65 | 4.53 | 4.64 | 00:00:00 | | 2009-11-18 | 7,239,400 | 4.62 | 4.68 | 4.56 | 4.58 | 00:00:00 | | 2009-11-19 | 5,165,500 | 4.51 | 4.53 | 4.43 | 4.45 | 00:00:00 | | 2009-11-23 | 4,132,500 | 4.52 | 4.54 | 4.35 | 4.35 | 00:00:00 | | 2009-11-24 | 3,989,500 | 4.37 | 4.50 | 4.30 | 4.50 | 00:00:00 | | 2009-11-25 | 2,844,000 | 4.48 | 4.57 | 4.46 | 4.54 | 00:00:00 | | 2009-11-26 | 3,659,200 | 4.48 | 4.60 | 4.48 | 4.55 | 00:00:00 | | 2009-11-27 | 5,261,000 | 4.51 | 4.66 | 4.47 | 4.65 | 00:00:00 | | 2009-11-30 | 7,099,800 | 4.66 | 4.73 | 4.61 | 4.65 | 00:00:00 | | 2009-12-01 | 12,821,200 | 4.71 | 4.94 | 4.71 | 4.85 | 00:00:00 | | 2009-12-02 | 5,388,000 | 4.90 | 4.91 | 4.75 | 4.76 | 00:00:00 | | 2009-12-04 | 5,842,600 | 4.64 | 4.75 | 4.57 | 4.69 | 00:00:00 | | 2009-12-07 | 5,434,400 | 4.70 | 4.85 | 4.64 | 4.85 | 00:00:00 | | 2009-12-09 | 2,670,000 | 4.82 | 4.85 | 4.74 | 4.84 | 00:00:00 | | 2009-12-10 | 3,670,200 | 4.85 | 4.85 | 4.73 | 4.75 | 00:00:00 | | 2009-12-11 | 4,097,700 | 4.78 | 4.91 | 4.73 | 4.91 | 00:00:00 | | 2009-12-14 | 14,378,100 | 4.91 | 5.20 | 4.91 | 5.20 | 00:00:00 | | 2009-12-15 | 5,898,300 | 5.25 | 5.25 | 5.10 | 5.14 | 00:00:00 | | 2009-12-16 | 5,472,800 | 5.15 | 5.16 | 4.97 | 5.02 | 00:00:00 | | 2009-12-17 | 7,944,100 | 4.95 | 4.96 | 4.75 | 4.86 | 00:00:00 | | 2009-12-18 | 4,614,600 | 4.88 | 4.88 | 4.73 | 4.84 | 00:00:00 | | 2009-12-21 | 3,647,800 | 4.92 | 4.98 | 4.89 | 4.98 | 00:00:00 | | 2009-12-22 | 4,912,500 | 5.00 | 5.05 | 4.96 | 5.05 | 00:00:00 | | 2009-12-23 | 4,312,100 | 5.04 | 5.09 | 4.96 | 5.02 | 00:00:00 | | 2009-12-28 | 2,321,000 | 5.04 | 5.07 | 4.94 | 5.03 | 00:00:00 | | 2009-12-29 | 3,223,700 | 5.03 | 5.10 | 4.98 | 5.10 | 00:00:00 | | 2009-12-30 | 2,775,100 | 5.10 | 5.14 | 5.01 | 5.12 | 00:00:00 | | 2010-01-04 | 2,265,700 | 5.13 | 5.21 | 5.10 | 5.20 | 00:00:00 | | 2010-01-05 | 3,218,400 | 5.21 | 5.29 | 5.20 | 5.27 | 00:00:00 | | 2010-01-06 | 5,150,100 | 5.28 | 5.37 | 5.21 | 5.37 | 00:00:00 | | 2010-01-07 | 6,392,300 | 5.30 | 5.30 | 5.11 | 5.15 | 00:00:00 | | 2010-01-08 | 4,662,100 | 5.18 | 5.23 | 5.10 | 5.18 | 00:00:00 | | 2010-01-11 | 7,070,600 | 5.23 | 5.28 | 5.15 | 5.21 | 00:00:00 | | 2010-01-12 | 3,564,100 | 5.16 | 5.17 | 5.05 | 5.17 | 00:00:00 | | 2010-01-13 | 5,876,300 | 5.15 | 5.20 | 5.05 | 5.17 | 00:00:00 | | 2010-01-14 | 3,540,600 | 5.13 | 5.21 | 5.10 | 5.16 | 00:00:00 | | 2010-01-15 | 3,251,200 | 5.09 | 5.16 | 5.08 | 5.16 | 00:00:00 | | 2010-01-18 | 4,553,300 | 5.13 | 5.34 | 5.13 | 5.28 | 00:00:00 | | 2010-01-19 | 8,765,600 | 5.17 | 5.32 | 5.08 | 5.13 | 00:00:00 | | 2010-01-20 | 6,401,400 | 5.10 | 5.11 | 4.92 | 5.08 | 00:00:00 | | 2010-01-21 | 7,528,300 | 5.13 | 5.13 | 4.92 | 4.98 | 00:00:00 | | 2010-01-22 | 6,525,200 | 4.95 | 5.25 | 4.93 | 5.21 | 00:00:00 | | 2010-01-26 | 5,058,200 | 5.12 | 5.17 | 5.00 | 5.04 | 00:00:00 | | 2010-01-27 | 3,628,900 | 5.07 | 5.10 | 4.93 | 5.01 | 00:00:00 | | 2010-01-28 | 3,207,500 | 5.04 | 5.11 | 4.98 | 5.06 | 00:00:00 | | 2010-01-29 | 5,229,100 | 5.10 | 5.10 | 4.92 | 4.95 | 00:00:00 | | 2010-02-01 | 3,274,200 | 4.98 | 5.02 | 4.93 | 4.98 | 00:00:00 | | 2010-02-02 | 10,187,900 | 5.10 | 5.23 | 5.08 | 5.20 | 00:00:00 | | 2010-02-03 | 4,073,300 | 5.20 | 5.24 | 5.06 | 5.14 | 00:00:00 | | 2010-02-04 | 3,759,200 | 5.09 | 5.12 | 4.84 | 4.88 | 00:00:00 | | 2010-02-05 | 7,529,500 | 4.88 | 4.90 | 4.49 | 4.71 | 00:00:00 | | 2010-02-08 | 5,742,100 | 4.75 | 4.95 | 4.66 | 4.80 | 00:00:00 | | 2010-02-09 | 8,469,300 | 4.88 | 5.10 | 4.83 | 4.99 | 00:00:00 | | 2010-02-10 | 3,295,200 | 5.06 | 5.08 | 4.89 | 4.96 | 00:00:00 | | 2010-02-11 | 8,995,500 | 4.93 | 5.23 | 4.91 | 5.20 | 00:00:00 | | 2010-02-12 | 4,240,600 | 5.14 | 5.25 | 5.10 | 5.24 | 00:00:00 | | 2010-02-17 | 3,646,800 | 5.22 | 5.24 | 5.12 | 5.22 | 00:00:00 | | 2010-02-18 | 3,062,800 | 5.19 | 5.23 | 5.11 | 5.15 | 00:00:00 | | 2010-02-19 | 2,852,100 | 5.12 | 5.25 | 5.04 | 5.23 | 00:00:00 | | 2010-02-22 | 4,395,000 | 5.23 | 5.29 | 5.08 | 5.11 | 00:00:00 | | 2010-02-23 | 10,445,900 | 5.00 | 5.03 | 4.85 | 4.87 | 00:00:00 | | 2010-02-24 | 11,674,800 | 5.07 | 5.17 | 5.06 | 5.15 | 00:00:00 | | 2010-02-25 | 6,522,000 | 5.03 | 5.20 | 4.98 | 5.18 | 00:00:00 | | 2010-02-26 | 5,053,900 | 5.18 | 5.20 | 5.09 | 5.14 | 00:00:00 | | 2010-03-01 | 4,097,200 | 5.11 | 5.23 | 5.07 | 5.09 | 00:00:00 | | 2010-03-02 | 4,711,600 | 5.12 | 5.20 | 5.10 | 5.14 | 00:00:00 | | 2010-03-03 | 5,888,400 | 5.18 | 5.32 | 5.16 | 5.19 | 00:00:00 | | 2010-03-04 | 4,502,300 | 5.24 | 5.26 | 5.13 | 5.26 | 00:00:00 | | 2010-03-05 | 7,335,700 | 5.32 | 5.32 | 5.21 | 5.32 | 00:00:00 | | 2010-03-08 | 1,987,000 | 5.34 | 5.35 | 5.21 | 5.24 | 00:00:00 | | 2010-03-09 | 7,786,600 | 5.22 | 5.39 | 5.16 | 5.34 | 00:00:00 | | 2010-03-10 | 5,143,300 | 5.37 | 5.39 | 5.29 | 5.39 | 00:00:00 | | 2010-03-11 | 2,160,400 | 5.39 | 5.40 | 5.30 | 5.39 | 00:00:00 | | 2010-03-12 | 2,491,700 | 5.42 | 5.42 | 5.26 | 5.30 | 00:00:00 | | 2010-03-15 | 3,017,400 | 5.18 | 5.33 | 5.16 | 5.21 | 00:00:00 | | 2010-03-16 | 4,963,200 | 5.17 | 5.25 | 5.15 | 5.23 | 00:00:00 | | 2010-03-17 | 2,033,600 | 5.28 | 5.29 | 5.20 | 5.23 | 00:00:00 | | 2010-03-18 | 3,701,600 | 5.25 | 5.26 | 5.12 | 5.19 | 00:00:00 | | 2010-03-19 | 9,281,100 | 5.20 | 5.20 | 4.96 | 4.99 | 00:00:00 | | 2010-03-22 | 5,147,500 | 5.02 | 5.08 | 4.95 | 5.01 | 00:00:00 | | 2010-03-23 | 4,010,500 | 5.01 | 5.05 | 4.90 | 4.98 | 00:00:00 | | 2010-03-24 | 6,943,800 | 4.94 | 4.96 | 4.86 | 4.93 | 00:00:00 | | 2010-03-25 | 4,065,400 | 4.94 | 4.98 | 4.88 | 4.90 | 00:00:00 | | 2010-03-26 | 2,760,600 | 4.92 | 4.95 | 4.86 | 4.90 | 00:00:00 | | 2010-03-29 | 3,573,700 | 4.95 | 4.98 | 4.90 | 4.97 | 00:00:00 | | 2010-03-30 | 1,477,900 | 4.98 | 4.98 | 4.91 | 4.96 | 00:00:00 | | 2010-03-31 | 3,213,200 | 4.93 | 4.97 | 4.87 | 4.97 | 00:00:00 | | 2010-04-01 | 3,339,200 | 4.96 | 4.97 | 4.91 | 4.93 | 00:00:00 | | 2010-04-05 | 4,455,800 | 4.95 | 4.95 | 4.86 | 4.93 | 00:00:00 | | 2010-04-06 | 4,213,200 | 4.91 | 4.96 | 4.88 | 4.88 | 00:00:00 | | 2010-04-07 | 5,502,900 | 4.87 | 4.91 | 4.83 | 4.86 | 00:00:00 | | 2010-04-08 | 4,379,700 | 4.82 | 4.87 | 4.79 | 4.87 | 00:00:00 | | 2010-04-09 | 5,228,000 | 4.87 | 4.92 | 4.82 | 4.91 | 00:00:00 | | 2010-04-12 | 5,468,700 | 4.86 | 4.94 | 4.86 | 4.90 | 00:00:00 | | 2010-04-13 | 9,721,700 | 4.90 | 4.92 | 4.74 | 4.78 | 00:00:00 | | 2010-04-14 | 2,697,900 | 4.78 | 4.82 | 4.78 | 4.79 | 00:00:00 | | 2010-04-15 | 3,176,900 | 4.80 | 4.81 | 4.73 | 4.79 | 00:00:00 | | 2010-04-16 | 3,718,300 | 4.74 | 4.75 | 4.64 | 4.68 | 00:00:00 | | 2010-04-19 | 4,824,700 | 4.65 | 4.65 | 4.51 | 4.57 | 00:00:00 | | 2010-04-20 | 6,405,900 | 4.60 | 4.66 | 4.58 | 4.62 | 00:00:00 | | 2010-04-22 | 4,202,400 | 4.60 | 4.63 | 4.54 | 4.57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 > >> |
|
