|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2010-10-14 | 3,001,500 | 5.51 | 5.54 | 5.42 | 5.52 | 00:00:00 | 2010-10-15 | 4,880,500 | 5.55 | 5.56 | 5.46 | 5.46 | 00:00:00 | 2010-10-18 | 2,647,000 | 5.47 | 5.52 | 5.39 | 5.42 | 00:00:00 | 2010-10-19 | 3,207,200 | 5.39 | 5.44 | 5.24 | 5.24 | 00:00:00 | 2010-10-20 | 3,508,300 | 5.30 | 5.43 | 5.25 | 5.39 | 00:00:00 | 2010-10-21 | 3,778,100 | 5.44 | 5.45 | 5.26 | 5.33 | 00:00:00 | 2010-10-22 | 5,343,500 | 5.34 | 5.37 | 5.13 | 5.23 | 00:00:00 | 2010-10-25 | 3,961,400 | 5.33 | 5.46 | 5.31 | 5.46 | 00:00:00 | 2010-10-26 | 8,475,000 | 5.46 | 5.73 | 5.39 | 5.63 | 00:00:00 | 2010-10-27 | 5,467,000 | 5.56 | 5.56 | 5.45 | 5.46 | 00:00:00 | 2010-10-28 | 7,171,400 | 5.56 | 5.60 | 5.47 | 5.57 | 00:00:00 | 2010-10-29 | 6,448,600 | 5.59 | 5.59 | 5.42 | 5.57 | 00:00:00 | 2010-11-01 | 6,907,300 | 5.59 | 5.78 | 5.53 | 5.77 | 00:00:00 | 2010-11-03 | 6,693,800 | 5.78 | 5.87 | 5.72 | 5.74 | 00:00:00 | 2010-11-04 | 4,180,500 | 5.80 | 5.87 | 5.68 | 5.87 | 00:00:00 | 2010-11-05 | 6,667,200 | 5.82 | 5.85 | 5.73 | 5.83 | 00:00:00 | 2010-11-08 | 4,196,900 | 5.80 | 5.83 | 5.71 | 5.80 | 00:00:00 | 2010-11-09 | 5,172,200 | 5.82 | 5.89 | 5.73 | 5.89 | 00:00:00 | 2010-11-10 | 3,850,000 | 5.85 | 5.91 | 5.69 | 5.90 | 00:00:00 | 2010-11-11 | 1,872,800 | 5.84 | 5.87 | 5.77 | 5.86 | 00:00:00 | 2010-11-12 | 2,565,100 | 5.78 | 5.84 | 5.70 | 5.73 | 00:00:00 | 2010-11-16 | 3,846,800 | 5.64 | 5.83 | 5.45 | 5.69 | 00:00:00 | 2010-11-17 | 2,197,400 | 5.69 | 5.77 | 5.62 | 5.77 | 00:00:00 | 2010-11-18 | 2,649,000 | 5.77 | 5.79 | 5.70 | 5.77 | 00:00:00 | 2010-11-19 | 2,332,400 | 5.77 | 5.77 | 5.71 | 5.77 | 00:00:00 | 2010-11-22 | 7,726,700 | 5.73 | 5.75 | 5.58 | 5.63 | 00:00:00 | 2010-11-23 | 5,698,300 | 5.59 | 5.59 | 5.37 | 5.44 | 00:00:00 | 2010-11-24 | 2,377,100 | 5.46 | 5.58 | 5.42 | 5.58 | 00:00:00 | 2010-11-25 | 929,000 | 5.58 | 5.63 | 5.54 | 5.59 | 00:00:00 | 2010-11-26 | 2,855,600 | 5.58 | 5.60 | 5.44 | 5.45 | 00:00:00 | 2010-11-29 | 3,249,500 | 5.43 | 5.53 | 5.38 | 5.53 | 00:00:00 | 2010-11-30 | 2,964,800 | 5.50 | 5.57 | 5.44 | 5.53 | 00:00:00 | 2010-12-01 | 3,582,400 | 5.58 | 5.76 | 5.56 | 5.76 | 00:00:00 | 2010-12-02 | 4,295,800 | 5.77 | 5.82 | 5.73 | 5.75 | 00:00:00 | 2010-12-03 | 2,907,700 | 5.75 | 5.80 | 5.69 | 5.79 | 00:00:00 | 2010-12-06 | 3,123,300 | 5.76 | 5.78 | 5.67 | 5.68 | 00:00:00 | 2010-12-07 | 3,535,200 | 5.75 | 5.75 | 5.60 | 5.60 | 00:00:00 | 2010-12-08 | 2,215,600 | 5.56 | 5.65 | 5.49 | 5.58 | 00:00:00 | 2010-12-09 | 2,151,600 | 5.59 | 5.68 | 5.55 | 5.62 | 00:00:00 | 2010-12-10 | 2,520,600 | 5.65 | 5.73 | 5.63 | 5.73 | 00:00:00 | 2010-12-13 | 2,778,400 | 5.77 | 5.83 | 5.72 | 5.76 | 00:00:00 | 2010-12-14 | 2,118,500 | 5.72 | 5.75 | 5.65 | 5.65 | 00:00:00 | 2010-12-15 | 3,766,800 | 5.62 | 5.68 | 5.56 | 5.63 | 00:00:00 | 2010-12-16 | 1,526,700 | 5.64 | 5.70 | 5.56 | 5.57 | 00:00:00 | 2010-12-17 | 9,961,200 | 5.55 | 5.65 | 5.49 | 5.50 | 00:00:00 | 2010-12-20 | 3,890,300 | 5.51 | 5.57 | 5.43 | 5.45 | 00:00:00 | 2010-12-21 | 2,942,100 | 5.48 | 5.55 | 5.48 | 5.52 | 00:00:00 | 2010-12-22 | 4,026,100 | 5.50 | 5.72 | 5.50 | 5.67 | 00:00:00 | 2010-12-23 | 3,753,000 | 5.71 | 5.80 | 5.63 | 5.67 | 00:00:00 | 2010-12-27 | 2,903,200 | 5.65 | 5.80 | 5.65 | 5.70 | 00:00:00 | 2010-12-28 | 4,083,300 | 5.66 | 5.76 | 5.59 | 5.60 | 00:00:00 | 2010-12-29 | 3,195,800 | 5.65 | 5.65 | 5.56 | 5.63 | 00:00:00 | 2010-12-30 | 6,408,400 | 5.65 | 5.69 | 5.51 | 5.51 | 00:00:00 | 2011-01-03 | 4,711,600 | 5.70 | 5.77 | 5.58 | 5.63 | 00:00:00 | 2011-01-04 | 5,563,600 | 5.65 | 5.70 | 5.62 | 5.63 | 00:00:00 | 2011-01-05 | 3,923,200 | 5.58 | 5.71 | 5.58 | 5.67 | 00:00:00 | 2011-01-06 | 4,699,600 | 5.66 | 5.68 | 5.62 | 5.67 | 00:00:00 | 2011-01-07 | 5,163,000 | 5.68 | 5.74 | 5.62 | 5.66 | 00:00:00 | 2011-01-10 | 3,274,700 | 5.64 | 5.76 | 5.62 | 5.76 | 00:00:00 | 2011-01-11 | 4,768,000 | 5.75 | 6.04 | 5.73 | 6.00 | 00:00:00 | 2011-01-12 | 3,851,100 | 6.06 | 6.09 | 5.93 | 5.99 | 00:00:00 | 2011-01-13 | 1,462,500 | 6.04 | 6.10 | 5.97 | 6.06 | 00:00:00 | 2011-01-14 | 3,781,800 | 5.96 | 6.14 | 5.91 | 6.14 | 00:00:00 | 2011-01-17 | 2,845,800 | 6.13 | 6.14 | 5.88 | 5.88 | 00:00:00 | 2011-01-18 | 9,990,000 | 5.92 | 6.32 | 5.91 | 6.08 | 00:00:00 | 2011-01-19 | 2,986,100 | 6.10 | 6.21 | 5.93 | 5.94 | 00:00:00 | 2011-01-20 | 4,049,100 | 5.93 | 6.17 | 5.93 | 6.16 | 00:00:00 | 2011-01-21 | 5,357,400 | 6.20 | 6.24 | 6.07 | 6.10 | 00:00:00 | 2011-01-24 | 2,636,000 | 6.14 | 6.35 | 6.08 | 6.35 | 00:00:00 | 2011-01-26 | 4,703,100 | 6.32 | 6.38 | 6.26 | 6.35 | 00:00:00 | 2011-01-27 | 3,874,000 | 6.39 | 6.44 | 6.31 | 6.31 | 00:00:00 | 2011-01-28 | 3,381,900 | 6.30 | 6.36 | 6.16 | 6.19 | 00:00:00 | 2011-01-31 | 3,277,600 | 6.13 | 6.30 | 6.13 | 6.16 | 00:00:00 | 2011-02-01 | 4,972,000 | 6.16 | 6.26 | 6.12 | 6.14 | 00:00:00 | 2011-02-02 | 5,201,400 | 6.09 | 6.21 | 6.06 | 6.19 | 00:00:00 | 2011-02-03 | 4,273,800 | 6.24 | 6.27 | 6.13 | 6.14 | 00:00:00 | 2011-02-04 | 4,649,300 | 6.15 | 6.18 | 5.99 | 6.00 | 00:00:00 | 2011-02-07 | 3,354,300 | 6.01 | 6.16 | 5.97 | 6.13 | 00:00:00 | 2011-02-08 | 3,128,700 | 6.13 | 6.19 | 6.09 | 6.13 | 00:00:00 | 2011-02-09 | 4,797,700 | 6.10 | 6.14 | 5.89 | 5.89 | 00:00:00 | 2011-02-10 | 3,936,700 | 5.90 | 6.07 | 5.80 | 5.96 | 00:00:00 | 2011-02-11 | 3,311,200 | 6.00 | 6.04 | 5.90 | 6.02 | 00:00:00 | 2011-02-14 | 3,408,600 | 5.98 | 6.02 | 5.91 | 5.96 | 00:00:00 | 2011-02-15 | 2,055,400 | 5.93 | 6.00 | 5.91 | 5.99 | 00:00:00 | 2011-02-16 | 5,521,400 | 6.05 | 6.26 | 5.95 | 6.23 | 00:00:00 | 2011-02-17 | 2,960,500 | 6.24 | 6.24 | 6.08 | 6.08 | 00:00:00 | 2011-02-18 | 2,193,600 | 6.12 | 6.13 | 6.04 | 6.10 | 00:00:00 | 2011-02-21 | 1,362,800 | 6.07 | 6.13 | 6.00 | 6.09 | 00:00:00 | 2011-02-22 | 8,613,100 | 6.19 | 6.32 | 6.08 | 6.08 | 00:00:00 | 2011-02-23 | 4,798,000 | 6.08 | 6.19 | 5.99 | 6.17 | 00:00:00 | 2011-02-24 | 2,948,200 | 6.11 | 6.18 | 6.09 | 6.13 | 00:00:00 | 2011-02-25 | 3,071,900 | 6.16 | 6.18 | 6.12 | 6.13 | 00:00:00 | 2011-02-28 | 5,120,200 | 6.20 | 6.35 | 6.16 | 6.31 | 00:00:00 | 2011-03-01 | 3,943,500 | 6.30 | 6.38 | 6.28 | 6.32 | 00:00:00 | 2011-03-02 | 2,239,000 | 6.32 | 6.41 | 6.29 | 6.36 | 00:00:00 | 2011-03-03 | 5,109,700 | 6.42 | 6.62 | 6.39 | 6.50 | 00:00:00 | 2011-03-04 | 4,278,900 | 6.45 | 6.48 | 6.23 | 6.35 | 00:00:00 | 2011-04-01 | 3,261,600 | 7.02 | 7.08 | 6.98 | 6.98 | 00:00:00 | 2011-04-04 | 2,734,200 | 7.14 | 7.15 | 7.02 | 7.12 | 00:00:00 | 2011-04-05 | 4,344,600 | 7.10 | 7.22 | 7.08 | 7.20 | 00:00:00 | 2011-04-06 | 4,690,000 | 7.22 | 7.28 | 7.16 | 7.23 | 00:00:00 | 2011-04-07 | 4,008,400 | 7.22 | 7.24 | 7.10 | 7.11 | 00:00:00 | 2011-04-08 | 3,635,600 | 7.14 | 7.17 | 7.02 | 7.07 | 00:00:00 | 2011-04-11 | 2,912,600 | 7.12 | 7.23 | 7.02 | 7.09 | 00:00:00 | 2011-04-12 | 4,630,200 | 6.99 | 7.02 | 6.75 | 6.88 | 00:00:00 | 2011-04-13 | 3,732,700 | 6.89 | 7.12 | 6.89 | 7.12 | 00:00:00 | 2011-04-14 | 2,905,800 | 7.14 | 7.15 | 6.98 | 6.98 | 00:00:00 | 2011-04-15 | 4,132,600 | 6.98 | 7.09 | 6.93 | 7.00 | 00:00:00 | 2011-04-18 | 5,937,100 | 7.04 | 7.14 | 6.91 | 7.11 | 00:00:00 | 2011-04-19 | 4,683,200 | 7.11 | 7.20 | 7.06 | 7.06 | 00:00:00 | 2011-04-20 | 4,430,600 | 7.14 | 7.23 | 7.09 | 7.19 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 > >> |
|