|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-04-22 | 4,202,400 | 4.60 | 4.63 | 4.54 | 4.57 | 00:00:00 | | 2010-04-23 | 2,998,800 | 4.60 | 4.60 | 4.51 | 4.55 | 00:00:00 | | 2010-04-26 | 2,268,000 | 4.56 | 4.57 | 4.48 | 4.48 | 00:00:00 | | 2010-04-27 | 7,193,800 | 4.43 | 4.49 | 4.31 | 4.42 | 00:00:00 | | 2010-04-28 | 4,398,400 | 4.35 | 4.38 | 4.22 | 4.27 | 00:00:00 | | 2010-04-29 | 3,983,900 | 4.29 | 4.37 | 4.27 | 4.37 | 00:00:00 | | 2010-04-30 | 7,024,900 | 4.35 | 4.52 | 4.31 | 4.52 | 00:00:00 | | 2010-05-03 | 7,944,900 | 4.56 | 4.58 | 4.44 | 4.58 | 00:00:00 | | 2010-05-04 | 8,502,900 | 4.50 | 4.57 | 4.30 | 4.43 | 00:00:00 | | 2010-05-05 | 8,237,000 | 4.32 | 4.42 | 4.25 | 4.41 | 00:00:00 | | 2010-05-06 | 6,199,800 | 4.40 | 4.43 | 4.25 | 4.38 | 00:00:00 | | 2010-05-07 | 6,305,300 | 4.35 | 4.39 | 4.23 | 4.32 | 00:00:00 | | 2010-05-10 | 6,237,500 | 4.40 | 4.56 | 4.40 | 4.56 | 00:00:00 | | 2010-05-11 | 16,002,600 | 4.65 | 4.91 | 4.65 | 4.80 | 00:00:00 | | 2010-05-12 | 6,252,600 | 4.82 | 4.91 | 4.74 | 4.84 | 00:00:00 | | 2010-05-13 | 6,089,600 | 4.84 | 4.99 | 4.84 | 4.93 | 00:00:00 | | 2010-05-14 | 4,404,900 | 4.91 | 4.91 | 4.79 | 4.79 | 00:00:00 | | 2010-05-17 | 4,598,500 | 4.79 | 4.85 | 4.61 | 4.81 | 00:00:00 | | 2010-05-18 | 3,647,600 | 4.87 | 4.87 | 4.70 | 4.73 | 00:00:00 | | 2010-05-19 | 3,686,500 | 4.73 | 4.80 | 4.64 | 4.78 | 00:00:00 | | 2010-05-20 | 4,865,400 | 4.70 | 4.70 | 4.53 | 4.54 | 00:00:00 | | 2010-05-21 | 5,180,900 | 4.54 | 4.66 | 4.44 | 4.50 | 00:00:00 | | 2010-05-24 | 4,642,400 | 4.46 | 4.67 | 4.46 | 4.62 | 00:00:00 | | 2010-05-25 | 4,192,300 | 4.55 | 4.58 | 4.46 | 4.56 | 00:00:00 | | 2010-05-26 | 6,324,800 | 4.61 | 4.78 | 4.57 | 4.68 | 00:00:00 | | 2010-05-27 | 6,934,200 | 4.71 | 4.97 | 4.70 | 4.95 | 00:00:00 | | 2010-05-31 | 2,850,600 | 4.81 | 4.97 | 4.81 | 4.93 | 00:00:00 | | 2010-06-01 | 4,488,000 | 4.82 | 4.97 | 4.79 | 4.84 | 00:00:00 | | 2010-06-02 | 2,605,400 | 4.83 | 4.97 | 4.83 | 4.92 | 00:00:00 | | 2010-06-04 | 3,666,500 | 4.92 | 4.95 | 4.83 | 4.88 | 00:00:00 | | 2010-06-07 | 3,017,100 | 4.85 | 4.93 | 4.81 | 4.81 | 00:00:00 | | 2010-06-08 | 3,928,300 | 4.82 | 4.86 | 4.73 | 4.84 | 00:00:00 | | 2010-06-09 | 4,060,600 | 4.82 | 4.92 | 4.76 | 4.76 | 00:00:00 | | 2010-06-10 | 3,579,100 | 4.81 | 4.93 | 4.81 | 4.92 | 00:00:00 | | 2010-06-11 | 3,978,400 | 4.92 | 5.03 | 4.86 | 5.03 | 00:00:00 | | 2010-06-14 | 4,829,500 | 5.03 | 5.09 | 4.97 | 4.99 | 00:00:00 | | 2010-06-15 | 1,946,700 | 4.97 | 5.05 | 4.97 | 5.04 | 00:00:00 | | 2010-06-16 | 4,484,400 | 5.04 | 5.08 | 4.93 | 5.08 | 00:00:00 | | 2010-06-17 | 6,566,200 | 5.05 | 5.07 | 4.88 | 4.90 | 00:00:00 | | 2010-06-18 | 1,938,800 | 4.91 | 4.96 | 4.88 | 4.91 | 00:00:00 | | 2010-06-21 | 3,414,800 | 4.96 | 4.97 | 4.82 | 4.87 | 00:00:00 | | 2010-06-22 | 3,981,700 | 4.86 | 5.00 | 4.85 | 4.99 | 00:00:00 | | 2010-06-23 | 11,955,700 | 4.98 | 5.10 | 4.94 | 5.05 | 00:00:00 | | 2010-06-24 | 2,980,300 | 5.03 | 5.08 | 5.00 | 5.04 | 00:00:00 | | 2010-06-25 | 2,165,700 | 5.07 | 5.10 | 5.01 | 5.05 | 00:00:00 | | 2010-06-28 | 2,058,800 | 5.09 | 5.09 | 5.01 | 5.08 | 00:00:00 | | 2010-06-29 | 6,070,000 | 5.00 | 5.07 | 4.92 | 4.99 | 00:00:00 | | 2010-06-30 | 5,083,200 | 4.97 | 5.02 | 4.85 | 4.85 | 00:00:00 | | 2010-07-01 | 5,069,600 | 4.84 | 4.95 | 4.71 | 4.91 | 00:00:00 | | 2010-07-02 | 3,741,700 | 4.91 | 4.95 | 4.80 | 4.90 | 00:00:00 | | 2010-07-05 | 3,234,300 | 4.90 | 4.95 | 4.83 | 4.84 | 00:00:00 | | 2010-07-06 | 4,148,600 | 4.88 | 4.92 | 4.75 | 4.81 | 00:00:00 | | 2010-07-07 | 3,261,700 | 4.81 | 4.87 | 4.78 | 4.84 | 00:00:00 | | 2010-07-08 | 5,249,900 | 4.87 | 4.90 | 4.76 | 4.81 | 00:00:00 | | 2010-07-12 | 3,647,600 | 4.80 | 4.82 | 4.67 | 4.68 | 00:00:00 | | 2010-07-13 | 4,297,100 | 4.70 | 4.75 | 4.66 | 4.75 | 00:00:00 | | 2010-07-14 | 2,879,300 | 4.73 | 4.73 | 4.66 | 4.71 | 00:00:00 | | 2010-07-15 | 3,403,300 | 4.70 | 4.71 | 4.64 | 4.71 | 00:00:00 | | 2010-07-16 | 3,647,600 | 4.70 | 4.71 | 4.63 | 4.69 | 00:00:00 | | 2010-07-19 | 2,379,700 | 4.70 | 4.75 | 4.67 | 4.74 | 00:00:00 | | 2010-07-20 | 2,845,900 | 4.74 | 4.76 | 4.68 | 4.74 | 00:00:00 | | 2010-07-21 | 2,595,500 | 4.76 | 4.77 | 4.71 | 4.72 | 00:00:00 | | 2010-07-22 | 4,552,200 | 4.75 | 4.78 | 4.71 | 4.75 | 00:00:00 | | 2010-07-23 | 5,698,900 | 4.75 | 4.78 | 4.68 | 4.71 | 00:00:00 | | 2010-07-26 | 6,395,500 | 4.71 | 4.82 | 4.69 | 4.80 | 00:00:00 | | 2010-07-27 | 3,522,700 | 4.85 | 4.87 | 4.81 | 4.85 | 00:00:00 | | 2010-07-28 | 5,931,200 | 4.85 | 4.98 | 4.84 | 4.96 | 00:00:00 | | 2010-07-29 | 4,221,100 | 4.95 | 5.02 | 4.87 | 4.87 | 00:00:00 | | 2010-07-30 | 2,673,700 | 4.88 | 5.05 | 4.87 | 5.05 | 00:00:00 | | 2010-08-02 | 5,595,400 | 5.09 | 5.23 | 5.04 | 5.21 | 00:00:00 | | 2010-08-03 | 4,589,200 | 5.20 | 5.20 | 4.99 | 5.03 | 00:00:00 | | 2010-08-04 | 6,172,400 | 5.08 | 5.26 | 5.02 | 5.23 | 00:00:00 | | 2010-08-05 | 11,634,400 | 5.14 | 5.52 | 5.14 | 5.50 | 00:00:00 | | 2010-08-06 | 6,449,600 | 5.45 | 5.52 | 5.36 | 5.42 | 00:00:00 | | 2010-08-09 | 4,279,000 | 5.49 | 5.49 | 5.27 | 5.30 | 00:00:00 | | 2010-08-10 | 4,061,300 | 5.28 | 5.28 | 5.11 | 5.14 | 00:00:00 | | 2010-08-11 | 3,668,200 | 5.05 | 5.15 | 5.02 | 5.09 | 00:00:00 | | 2010-08-12 | 2,682,900 | 5.03 | 5.07 | 4.99 | 4.99 | 00:00:00 | | 2010-08-13 | 2,057,600 | 5.00 | 5.05 | 4.96 | 5.02 | 00:00:00 | | 2010-08-16 | 2,516,200 | 4.97 | 5.01 | 4.93 | 4.98 | 00:00:00 | | 2010-08-17 | 3,527,300 | 4.98 | 5.04 | 4.95 | 4.97 | 00:00:00 | | 2010-08-18 | 6,473,900 | 4.99 | 5.11 | 4.94 | 5.00 | 00:00:00 | | 2010-08-19 | 2,420,700 | 5.03 | 5.08 | 4.96 | 5.01 | 00:00:00 | | 2010-08-20 | 2,434,100 | 4.99 | 5.03 | 4.95 | 4.98 | 00:00:00 | | 2010-08-23 | 2,145,700 | 5.01 | 5.05 | 4.91 | 4.91 | 00:00:00 | | 2010-08-24 | 2,083,400 | 4.83 | 4.92 | 4.82 | 4.86 | 00:00:00 | | 2010-08-25 | 5,797,200 | 4.84 | 4.88 | 4.75 | 4.76 | 00:00:00 | | 2010-08-26 | 4,243,400 | 4.77 | 4.82 | 4.74 | 4.74 | 00:00:00 | | 2010-08-27 | 2,656,000 | 4.74 | 4.85 | 4.74 | 4.85 | 00:00:00 | | 2010-08-30 | 4,256,300 | 4.80 | 4.89 | 4.80 | 4.86 | 00:00:00 | | 2010-08-31 | 5,931,200 | 4.88 | 5.05 | 4.88 | 4.96 | 00:00:00 | | 2010-09-01 | 6,653,900 | 5.02 | 5.12 | 5.00 | 5.12 | 00:00:00 | | 2010-09-02 | 1,837,700 | 5.10 | 5.12 | 5.05 | 5.06 | 00:00:00 | | 2010-09-03 | 1,781,200 | 5.09 | 5.11 | 5.02 | 5.05 | 00:00:00 | | 2010-09-06 | 665,200 | 5.06 | 5.09 | 4.96 | 5.00 | 00:00:00 | | 2010-09-08 | 2,492,900 | 5.07 | 5.14 | 5.01 | 5.09 | 00:00:00 | | 2010-09-09 | 1,335,100 | 5.12 | 5.14 | 5.08 | 5.13 | 00:00:00 | | 2010-09-10 | 5,474,100 | 5.10 | 5.28 | 5.10 | 5.28 | 00:00:00 | | 2010-09-13 | 3,841,500 | 5.35 | 5.39 | 5.22 | 5.24 | 00:00:00 | | 2010-09-14 | 3,056,200 | 5.26 | 5.35 | 5.21 | 5.32 | 00:00:00 | | 2010-09-15 | 3,082,300 | 5.32 | 5.37 | 5.26 | 5.37 | 00:00:00 | | 2010-09-16 | 2,957,400 | 5.34 | 5.47 | 5.32 | 5.43 | 00:00:00 | | 2010-09-17 | 2,930,800 | 5.38 | 5.43 | 5.30 | 5.34 | 00:00:00 | | 2010-09-20 | 2,699,200 | 5.34 | 5.52 | 5.33 | 5.52 | 00:00:00 | | 2010-09-21 | 2,943,300 | 5.50 | 5.53 | 5.44 | 5.44 | 00:00:00 | | 2010-09-22 | 4,559,900 | 5.43 | 5.58 | 5.40 | 5.47 | 00:00:00 | | 2010-09-23 | 5,150,600 | 5.46 | 5.62 | 5.45 | 5.57 | 00:00:00 | | 2010-09-24 | 7,256,900 | 5.56 | 5.66 | 5.51 | 5.51 | 00:00:00 | | 2010-09-27 | 2,477,600 | 5.50 | 5.57 | 5.44 | 5.54 | 00:00:00 | | 2010-09-28 | 2,056,900 | 5.51 | 5.57 | 5.49 | 5.52 | 00:00:00 | | 2010-09-29 | 3,951,100 | 5.50 | 5.57 | 5.45 | 5.45 | 00:00:00 | | 2010-09-30 | 2,984,400 | 5.48 | 5.52 | 5.44 | 5.45 | 00:00:00 | | 2010-10-01 | 5,151,200 | 5.45 | 5.57 | 5.39 | 5.50 | 00:00:00 | | 2010-10-04 | 3,494,300 | 5.52 | 5.56 | 5.38 | 5.45 | 00:00:00 | | 2010-10-05 | 4,078,300 | 5.50 | 5.54 | 5.40 | 5.41 | 00:00:00 | | 2010-10-06 | 3,004,800 | 5.43 | 5.47 | 5.36 | 5.37 | 00:00:00 | | 2010-10-07 | 3,776,100 | 5.40 | 5.43 | 5.30 | 5.40 | 00:00:00 | | 2010-10-08 | 3,567,400 | 5.41 | 5.57 | 5.37 | 5.57 | 00:00:00 | | 2010-10-11 | 2,251,300 | 5.55 | 5.65 | 5.54 | 5.58 | 00:00:00 | | 2010-10-13 | 5,481,000 | 5.62 | 5.62 | 5.44 | 5.48 | 00:00:00 | | 2010-10-14 | 3,001,500 | 5.51 | 5.54 | 5.42 | 5.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 > >> |
|
