|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-12-23 | 745,200 | 5.78 | 5.88 | 5.69 | 5.78 | 00:00:00 | 2005-12-26 | 80,800 | 5.75 | 5.85 | 5.65 | 5.75 | 00:00:00 | 2005-12-27 | 1,281,000 | 5.85 | 5.93 | 5.73 | 5.85 | 00:00:00 | 2005-12-28 | 3,871,800 | 5.88 | 5.90 | 5.66 | 5.88 | 00:00:00 | 2005-12-29 | 1,697,800 | 5.90 | 5.90 | 5.68 | 5.90 | 00:00:00 | 2005-12-30 | 0 | 5.90 | 5.90 | 5.90 | 5.90 | 00:00:00 | 2006-01-02 | 1,425,500 | 6.20 | 6.43 | 5.85 | 6.20 | 00:00:00 | 2006-01-03 | 2,464,800 | 6.35 | 6.55 | 6.15 | 6.35 | 00:00:00 | 2006-01-04 | 2,583,700 | 6.54 | 6.59 | 6.40 | 6.54 | 00:00:00 | 2006-01-05 | 2,907,300 | 6.75 | 6.87 | 6.54 | 6.75 | 00:00:00 | 2006-01-06 | 2,844,800 | 7.02 | 7.05 | 6.71 | 7.02 | 00:00:00 | 2006-01-09 | 1,995,400 | 7.05 | 7.25 | 6.80 | 7.05 | 00:00:00 | 2006-01-10 | 1,813,500 | 6.88 | 7.01 | 6.70 | 6.88 | 00:00:00 | 2006-01-11 | 2,453,700 | 6.95 | 7.14 | 6.95 | 7.04 | 00:00:00 | 2006-01-12 | 2,236,800 | 7.04 | 7.12 | 6.86 | 7.10 | 00:00:00 | 2006-01-13 | 1,055,500 | 7.01 | 7.22 | 6.91 | 7.09 | 00:00:00 | 2006-01-16 | 376,200 | 7.05 | 7.44 | 7.04 | 7.44 | 00:00:00 | 2006-01-17 | 2,978,800 | 7.32 | 7.50 | 7.30 | 7.34 | 00:00:00 | 2006-01-18 | 1,345,500 | 7.20 | 7.33 | 6.98 | 7.27 | 00:00:00 | 2006-01-19 | 1,696,800 | 7.33 | 7.84 | 7.33 | 7.56 | 00:00:00 | 2006-01-20 | 2,060,800 | 7.50 | 7.64 | 7.44 | 7.50 | 00:00:00 | 2006-01-23 | 1,128,800 | 7.50 | 7.59 | 7.23 | 7.44 | 00:00:00 | 2006-01-24 | 1,363,400 | 7.49 | 7.65 | 7.45 | 7.65 | 00:00:00 | 2006-01-25 | 0 | 7.65 | 7.65 | 7.65 | 7.65 | 00:00:00 | 2006-01-26 | 4,671,100 | 7.82 | 8.20 | 7.80 | 8.15 | 00:00:00 | 2006-01-27 | 1,825,700 | 8.15 | 8.40 | 7.91 | 8.12 | 00:00:00 | 2006-01-30 | 1,441,100 | 8.10 | 8.20 | 7.91 | 8.20 | 00:00:00 | 2006-01-31 | 1,752,400 | 8.25 | 8.40 | 8.10 | 8.20 | 00:00:00 | 2006-02-01 | 11,152,500 | 8.30 | 8.30 | 7.34 | 7.81 | 00:00:00 | 2006-02-02 | 5,360,000 | 7.81 | 7.90 | 7.25 | 7.50 | 00:00:00 | 2006-02-03 | 2,787,800 | 7.47 | 7.50 | 7.11 | 7.40 | 00:00:00 | 2006-02-06 | 1,297,600 | 7.45 | 7.60 | 7.22 | 7.33 | 00:00:00 | 2006-02-07 | 1,062,200 | 7.33 | 7.42 | 7.27 | 7.41 | 00:00:00 | 2006-02-08 | 1,512,800 | 7.41 | 7.68 | 7.39 | 7.64 | 00:00:00 | 2006-02-09 | 3,255,400 | 7.64 | 7.94 | 7.60 | 7.85 | 00:00:00 | 2006-02-10 | 1,697,100 | 7.99 | 8.05 | 7.70 | 7.85 | 00:00:00 | 2006-02-13 | 1,184,700 | 7.86 | 7.95 | 7.72 | 7.75 | 00:00:00 | 2006-02-14 | 1,512,200 | 7.80 | 7.99 | 7.74 | 7.87 | 00:00:00 | 2006-02-15 | 1,922,200 | 7.93 | 8.20 | 7.72 | 8.11 | 00:00:00 | 2006-02-16 | 1,350,000 | 8.10 | 8.23 | 8.00 | 8.09 | 00:00:00 | 2006-02-17 | 1,876,800 | 8.11 | 8.16 | 7.89 | 7.97 | 00:00:00 | 2006-02-20 | 960,900 | 8.00 | 8.04 | 7.77 | 7.85 | 00:00:00 | 2006-02-21 | 1,707,200 | 7.98 | 8.01 | 7.88 | 7.93 | 00:00:00 | 2006-02-22 | 1,586,200 | 8.00 | 8.00 | 7.90 | 7.99 | 00:00:00 | 2006-02-23 | 1,092,000 | 7.92 | 8.13 | 7.67 | 8.13 | 00:00:00 | 2006-02-24 | 980,800 | 8.05 | 8.39 | 8.05 | 8.22 | 00:00:00 | 2006-02-27 | 0 | 8.22 | 8.22 | 8.22 | 8.22 | 00:00:00 | 2006-02-28 | 0 | 8.22 | 8.22 | 8.22 | 8.22 | 00:00:00 | 2006-03-01 | 1,655,200 | 8.20 | 8.60 | 8.15 | 8.60 | 00:00:00 | 2006-03-02 | 818,600 | 8.55 | 8.55 | 8.22 | 8.42 | 00:00:00 | 2006-03-03 | 1,056,700 | 8.37 | 8.38 | 8.25 | 8.31 | 00:00:00 | 2006-03-06 | 3,030,700 | 8.31 | 8.50 | 8.26 | 8.34 | 00:00:00 | 2006-03-07 | 1,655,900 | 8.21 | 8.27 | 7.93 | 8.10 | 00:00:00 | 2006-03-08 | 2,421,700 | 8.05 | 8.05 | 7.65 | 7.95 | 00:00:00 | 2006-03-09 | 3,454,800 | 7.95 | 8.07 | 7.86 | 7.94 | 00:00:00 | 2006-03-10 | 584,700 | 7.95 | 8.04 | 7.82 | 7.95 | 00:00:00 | 2006-03-13 | 1,455,800 | 7.90 | 8.01 | 7.88 | 7.99 | 00:00:00 | 2006-03-14 | 1,629,800 | 7.90 | 8.15 | 7.86 | 8.15 | 00:00:00 | 2006-03-15 | 2,108,700 | 8.15 | 8.38 | 8.10 | 8.38 | 00:00:00 | 2006-03-16 | 3,048,500 | 8.37 | 8.54 | 8.35 | 8.46 | 00:00:00 | 2006-03-17 | 1,903,800 | 8.46 | 8.63 | 8.20 | 8.59 | 00:00:00 | 2006-03-20 | 1,644,100 | 8.50 | 8.77 | 8.50 | 8.66 | 00:00:00 | 2006-03-21 | 1,876,000 | 8.63 | 8.74 | 8.44 | 8.48 | 00:00:00 | 2006-03-22 | 588,800 | 8.48 | 8.60 | 8.39 | 8.60 | 00:00:00 | 2006-03-23 | 1,912,400 | 8.53 | 8.59 | 8.04 | 8.15 | 00:00:00 | 2006-03-24 | 848,800 | 8.15 | 8.27 | 8.04 | 8.09 | 00:00:00 | 2006-03-27 | 1,415,000 | 8.02 | 8.25 | 7.90 | 8.20 | 00:00:00 | 2006-03-28 | 1,801,500 | 8.10 | 8.10 | 7.82 | 7.95 | 00:00:00 | 2006-03-29 | 1,644,500 | 7.90 | 8.19 | 7.86 | 8.04 | 00:00:00 | 2006-03-30 | 1,555,200 | 8.05 | 8.17 | 7.89 | 7.95 | 00:00:00 | 2006-03-31 | 2,405,200 | 7.92 | 8.01 | 7.85 | 8.00 | 00:00:00 | 2006-04-03 | 2,279,200 | 8.00 | 8.15 | 7.97 | 8.08 | 00:00:00 | 2006-04-04 | 1,259,800 | 8.20 | 8.24 | 7.96 | 8.01 | 00:00:00 | 2006-04-05 | 1,024,900 | 8.04 | 8.04 | 7.74 | 7.80 | 00:00:00 | 2006-04-06 | 1,607,100 | 7.82 | 7.99 | 7.80 | 7.99 | 00:00:00 | 2006-04-07 | 1,868,600 | 8.00 | 8.05 | 7.86 | 8.05 | 00:00:00 | 2006-04-10 | 1,319,000 | 8.04 | 8.05 | 7.66 | 7.82 | 00:00:00 | 2006-04-11 | 2,752,400 | 7.88 | 7.88 | 7.37 | 7.47 | 00:00:00 | 2006-04-12 | 2,843,700 | 7.35 | 7.65 | 7.35 | 7.60 | 00:00:00 | 2006-04-13 | 1,074,600 | 7.65 | 7.80 | 7.40 | 7.49 | 00:00:00 | 2006-04-14 | 0 | 7.49 | 7.49 | 7.49 | 7.49 | 00:00:00 | 2006-04-17 | 940,200 | 7.50 | 7.80 | 7.34 | 7.47 | 00:00:00 | 2006-04-18 | 816,500 | 7.47 | 7.65 | 7.35 | 7.44 | 00:00:00 | 2006-04-19 | 801,000 | 7.43 | 7.55 | 7.40 | 7.49 | 00:00:00 | 2006-04-20 | 1,141,300 | 7.53 | 7.75 | 7.44 | 7.74 | 00:00:00 | 2006-04-21 | 0 | 7.74 | 7.74 | 7.74 | 7.74 | 00:00:00 | 2006-04-24 | 599,100 | 7.74 | 7.74 | 7.60 | 7.71 | 00:00:00 | 2006-04-25 | 699,100 | 7.74 | 7.89 | 7.63 | 7.87 | 00:00:00 | 2006-04-26 | 836,000 | 7.82 | 8.05 | 7.78 | 8.02 | 00:00:00 | 2006-04-27 | 1,724,100 | 7.87 | 8.18 | 7.85 | 8.17 | 00:00:00 | 2006-04-28 | 1,699,800 | 8.18 | 8.20 | 8.00 | 8.05 | 00:00:00 | 2006-05-01 | 0 | 8.05 | 8.05 | 8.05 | 8.05 | 00:00:00 | 2006-05-02 | 1,064,900 | 8.05 | 8.37 | 7.98 | 8.37 | 00:00:00 | 2006-05-03 | 911,100 | 8.20 | 8.40 | 8.11 | 8.32 | 00:00:00 | 2006-05-04 | 2,482,500 | 8.32 | 8.56 | 8.27 | 8.40 | 00:00:00 | 2006-05-05 | 5,524,600 | 8.41 | 8.50 | 7.70 | 7.89 | 00:00:00 | 2006-05-08 | 3,216,300 | 8.02 | 8.02 | 7.66 | 7.66 | 00:00:00 | 2006-05-09 | 3,692,500 | 7.69 | 7.76 | 7.31 | 7.39 | 00:00:00 | 2006-05-10 | 3,785,400 | 7.44 | 7.55 | 7.35 | 7.39 | 00:00:00 | 2006-05-11 | 2,686,500 | 7.50 | 7.55 | 7.14 | 7.14 | 00:00:00 | 2006-05-12 | 2,698,900 | 7.14 | 7.20 | 6.93 | 7.05 | 00:00:00 | 2006-05-15 | 1,248,700 | 6.85 | 7.10 | 6.65 | 6.70 | 00:00:00 | 2006-05-16 | 2,286,500 | 6.88 | 6.89 | 6.61 | 6.77 | 00:00:00 | 2006-05-17 | 3,744,100 | 6.80 | 6.80 | 6.38 | 6.45 | 00:00:00 | 2006-05-18 | 3,823,500 | 6.45 | 6.50 | 6.16 | 6.23 | 00:00:00 | 2006-05-19 | 3,245,000 | 6.30 | 6.55 | 6.11 | 6.29 | 00:00:00 | 2006-05-22 | 2,163,300 | 6.21 | 6.21 | 5.91 | 5.95 | 00:00:00 | 2006-05-23 | 3,531,900 | 6.20 | 6.26 | 5.87 | 5.92 | 00:00:00 | 2006-05-24 | 2,344,600 | 5.90 | 5.92 | 5.60 | 5.92 | 00:00:00 | 2006-05-25 | 2,115,600 | 5.95 | 6.17 | 5.75 | 6.00 | 00:00:00 | 2006-05-26 | 5,918,800 | 6.06 | 6.20 | 5.94 | 6.20 | 00:00:00 | 2006-05-29 | 387,100 | 6.20 | 6.22 | 5.90 | 5.90 | 00:00:00 | 2006-05-30 | 5,076,300 | 5.90 | 5.90 | 5.55 | 5.55 | 00:00:00 | 2006-05-31 | 2,285,200 | 5.60 | 5.84 | 5.45 | 5.51 | 00:00:00 | 2006-06-01 | 2,305,800 | 5.64 | 5.82 | 5.61 | 5.82 | 00:00:00 | 2006-06-02 | 6,090,000 | 6.10 | 6.32 | 5.86 | 6.32 | 00:00:00 | 2006-06-05 | 1,893,400 | 6.12 | 6.40 | 5.98 | 6.00 | 00:00:00 | 2006-06-06 | 2,231,700 | 6.05 | 6.15 | 5.81 | 6.15 | 00:00:00 | 2006-06-07 | 1,716,700 | 6.10 | 6.10 | 5.85 | 5.85 | 00:00:00 | 2006-06-08 | 2,979,100 | 5.88 | 6.26 | 5.68 | 6.15 | 00:00:00 | 2006-06-09 | 1,283,200 | 6.25 | 6.49 | 5.92 | 6.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 > >> |
|