|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-06-09 | 1,283,200 | 6.25 | 6.49 | 5.92 | 6.00 | 00:00:00 | | 2006-06-12 | 1,147,200 | 5.90 | 5.98 | 5.70 | 5.70 | 00:00:00 | | 2006-06-13 | 2,258,700 | 5.65 | 5.75 | 5.26 | 5.31 | 00:00:00 | | 2006-06-14 | 2,500,600 | 5.40 | 5.65 | 5.29 | 5.42 | 00:00:00 | | 2006-06-15 | 0 | 5.42 | 5.42 | 5.42 | 5.42 | 00:00:00 | | 2006-06-16 | 1,070,600 | 5.58 | 5.70 | 5.47 | 5.47 | 00:00:00 | | 2006-06-19 | 2,303,000 | 5.58 | 5.64 | 5.45 | 5.54 | 00:00:00 | | 2006-06-20 | 1,812,500 | 5.50 | 5.54 | 5.20 | 5.25 | 00:00:00 | | 2006-06-21 | 1,033,900 | 5.26 | 5.58 | 5.15 | 5.50 | 00:00:00 | | 2006-06-22 | 1,587,100 | 5.39 | 5.51 | 5.32 | 5.51 | 00:00:00 | | 2006-06-23 | 2,489,300 | 5.55 | 5.65 | 5.36 | 5.59 | 00:00:00 | | 2006-06-26 | 1,616,000 | 5.60 | 5.70 | 5.46 | 5.70 | 00:00:00 | | 2006-06-27 | 1,020,300 | 5.70 | 5.78 | 5.60 | 5.63 | 00:00:00 | | 2006-06-28 | 1,038,700 | 5.65 | 5.75 | 5.62 | 5.63 | 00:00:00 | | 2006-06-29 | 1,363,500 | 5.70 | 6.05 | 5.70 | 6.05 | 00:00:00 | | 2006-06-30 | 1,623,700 | 6.05 | 6.05 | 5.87 | 5.99 | 00:00:00 | | 2006-07-03 | 3,113,700 | 6.00 | 6.38 | 6.00 | 6.32 | 00:00:00 | | 2006-07-04 | 1,024,800 | 6.39 | 6.40 | 6.30 | 6.39 | 00:00:00 | | 2006-07-05 | 1,996,700 | 6.00 | 6.37 | 6.04 | 6.17 | 00:00:00 | | 2006-07-06 | 877,400 | 6.25 | 6.34 | 6.20 | 6.21 | 00:00:00 | | 2006-07-07 | 996,500 | 6.22 | 6.29 | 6.11 | 6.11 | 00:00:00 | | 2006-07-10 | 1,389,600 | 6.14 | 6.30 | 6.14 | 6.21 | 00:00:00 | | 2006-07-11 | 2,282,600 | 6.21 | 6.21 | 5.96 | 5.97 | 00:00:00 | | 2006-07-12 | 716,400 | 6.00 | 6.10 | 5.95 | 6.03 | 00:00:00 | | 2006-07-13 | 2,185,300 | 6.00 | 6.07 | 5.88 | 5.90 | 00:00:00 | | 2006-07-14 | 763,000 | 5.94 | 5.98 | 5.67 | 5.67 | 00:00:00 | | 2006-07-17 | 599,300 | 5.66 | 5.91 | 5.63 | 5.80 | 00:00:00 | | 2006-07-18 | 969,900 | 5.85 | 5.96 | 5.75 | 5.76 | 00:00:00 | | 2006-07-19 | 2,806,300 | 5.82 | 6.22 | 5.80 | 6.00 | 00:00:00 | | 2006-07-20 | 2,190,000 | 6.10 | 6.19 | 5.87 | 5.89 | 00:00:00 | | 2006-07-21 | 1,432,500 | 5.95 | 6.01 | 5.67 | 5.67 | 00:00:00 | | 2006-07-24 | 1,328,000 | 5.75 | 5.85 | 5.58 | 5.66 | 00:00:00 | | 2006-07-25 | 1,435,000 | 5.70 | 5.75 | 5.51 | 5.61 | 00:00:00 | | 2006-07-26 | 1,181,900 | 5.65 | 5.73 | 5.51 | 5.51 | 00:00:00 | | 2006-07-27 | 1,017,400 | 5.64 | 5.64 | 5.48 | 5.54 | 00:00:00 | | 2006-07-28 | 2,458,100 | 5.60 | 5.64 | 5.45 | 5.45 | 00:00:00 | | 2006-07-31 | 1,043,800 | 5.50 | 5.53 | 5.35 | 5.35 | 00:00:00 | | 2006-08-01 | 2,468,800 | 5.37 | 5.40 | 5.26 | 5.26 | 00:00:00 | | 2006-08-02 | 2,418,300 | 5.31 | 5.47 | 5.31 | 5.42 | 00:00:00 | | 2006-08-03 | 1,491,000 | 5.44 | 5.56 | 5.34 | 5.44 | 00:00:00 | | 2006-08-04 | 1,425,000 | 5.50 | 5.62 | 5.48 | 5.52 | 00:00:00 | | 2006-08-07 | 669,000 | 5.50 | 5.55 | 5.48 | 5.50 | 00:00:00 | | 2006-08-08 | 1,216,900 | 5.54 | 5.56 | 5.43 | 5.53 | 00:00:00 | | 2006-08-09 | 1,204,400 | 5.55 | 5.65 | 5.47 | 5.47 | 00:00:00 | | 2006-08-10 | 995,700 | 5.48 | 5.48 | 5.34 | 5.40 | 00:00:00 | | 2006-08-11 | 929,700 | 5.40 | 5.43 | 5.32 | 5.32 | 00:00:00 | | 2006-08-14 | 1,196,700 | 5.36 | 5.54 | 5.36 | 5.36 | 00:00:00 | | 2006-08-15 | 2,175,200 | 5.42 | 5.58 | 5.40 | 5.56 | 00:00:00 | | 2006-08-16 | 4,715,000 | 5.58 | 6.19 | 5.58 | 6.03 | 00:00:00 | | 2006-08-17 | 2,463,800 | 6.00 | 6.03 | 5.88 | 5.91 | 00:00:00 | | 2006-08-18 | 1,265,100 | 5.95 | 5.96 | 5.75 | 5.89 | 00:00:00 | | 2006-08-21 | 587,900 | 5.85 | 5.93 | 5.75 | 5.86 | 00:00:00 | | 2006-08-22 | 1,015,900 | 5.84 | 5.96 | 5.78 | 5.88 | 00:00:00 | | 2006-08-23 | 2,694,600 | 5.89 | 5.95 | 5.71 | 5.71 | 00:00:00 | | 2006-08-24 | 1,208,800 | 5.76 | 5.82 | 5.62 | 5.70 | 00:00:00 | | 2006-08-25 | 808,700 | 5.75 | 5.87 | 5.66 | 5.66 | 00:00:00 | | 2006-08-28 | 1,848,000 | 5.75 | 5.82 | 5.65 | 5.65 | 00:00:00 | | 2006-08-29 | 932,300 | 5.70 | 5.90 | 5.64 | 5.90 | 00:00:00 | | 2006-08-30 | 2,827,700 | 5.85 | 6.24 | 5.85 | 6.09 | 00:00:00 | | 2006-08-31 | 2,387,800 | 6.16 | 6.30 | 6.06 | 6.16 | 00:00:00 | | 2006-09-01 | 1,093,300 | 6.20 | 6.35 | 6.20 | 6.26 | 00:00:00 | | 2006-09-04 | 571,900 | 6.25 | 6.46 | 6.16 | 6.32 | 00:00:00 | | 2006-09-05 | 1,145,100 | 6.30 | 6.43 | 6.19 | 6.26 | 00:00:00 | | 2006-09-06 | 2,320,200 | 6.24 | 6.33 | 6.10 | 6.10 | 00:00:00 | | 2006-09-07 | 0 | 6.10 | 6.10 | 6.10 | 6.10 | 00:00:00 | | 2006-09-08 | 842,700 | 6.05 | 6.28 | 6.04 | 6.10 | 00:00:00 | | 2006-09-11 | 5,684,400 | 6.14 | 6.76 | 6.14 | 6.43 | 00:00:00 | | 2006-09-12 | 2,618,200 | 6.46 | 6.72 | 6.46 | 6.55 | 00:00:00 | | 2006-09-13 | 3,170,200 | 6.65 | 6.73 | 6.60 | 6.61 | 00:00:00 | | 2006-09-14 | 1,492,900 | 6.61 | 6.64 | 6.45 | 6.46 | 00:00:00 | | 2006-09-15 | 1,467,800 | 6.51 | 6.59 | 6.35 | 6.41 | 00:00:00 | | 2006-09-18 | 1,946,700 | 6.46 | 6.69 | 6.31 | 6.36 | 00:00:00 | | 2006-09-19 | 2,059,600 | 6.39 | 6.40 | 6.19 | 6.27 | 00:00:00 | | 2006-09-20 | 3,117,400 | 6.30 | 6.31 | 6.04 | 6.04 | 00:00:00 | | 2006-09-21 | 5,414,600 | 6.01 | 6.12 | 5.85 | 6.12 | 00:00:00 | | 2006-09-22 | 1,417,400 | 6.05 | 6.14 | 5.96 | 6.10 | 00:00:00 | | 2006-09-25 | 1,144,000 | 6.10 | 6.18 | 5.89 | 5.95 | 00:00:00 | | 2006-09-26 | 1,484,600 | 6.00 | 6.12 | 5.96 | 6.00 | 00:00:00 | | 2006-09-27 | 1,526,200 | 5.98 | 6.06 | 5.90 | 6.00 | 00:00:00 | | 2006-09-28 | 2,850,500 | 6.06 | 6.17 | 6.02 | 6.05 | 00:00:00 | | 2006-09-29 | 2,236,800 | 6.13 | 6.20 | 5.99 | 5.99 | 00:00:00 | | 2006-10-02 | 1,629,300 | 6.10 | 6.28 | 5.96 | 5.96 | 00:00:00 | | 2006-10-03 | 1,436,100 | 5.99 | 6.17 | 5.93 | 6.07 | 00:00:00 | | 2006-10-04 | 2,757,200 | 6.10 | 6.46 | 6.05 | 6.41 | 00:00:00 | | 2006-10-05 | 1,572,100 | 6.46 | 6.53 | 6.25 | 6.35 | 00:00:00 | | 2006-10-06 | 1,576,000 | 6.33 | 6.39 | 6.26 | 6.28 | 00:00:00 | | 2006-10-09 | 2,000 | 6.25 | 6.45 | 6.25 | 6.35 | 00:00:00 | | 2006-10-10 | 982,400 | 6.37 | 6.45 | 6.35 | 6.38 | 00:00:00 | | 2006-10-11 | 1,569,000 | 6.30 | 6.34 | 6.22 | 6.22 | 00:00:00 | | 2006-10-12 | 0 | 6.22 | 6.22 | 6.22 | 6.22 | 00:00:00 | | 2006-10-13 | 2,384,200 | 6.37 | 6.52 | 6.37 | 6.40 | 00:00:00 | | 2006-10-16 | 2,756,000 | 6.42 | 6.71 | 6.40 | 6.71 | 00:00:00 | | 2006-10-17 | 2,146,600 | 6.70 | 6.70 | 6.57 | 6.58 | 00:00:00 | | 2006-10-18 | 3,123,600 | 6.65 | 6.80 | 6.60 | 6.69 | 00:00:00 | | 2006-10-19 | 1,946,300 | 6.61 | 6.77 | 6.61 | 6.70 | 00:00:00 | | 2006-10-20 | 1,092,600 | 6.65 | 6.68 | 6.51 | 6.51 | 00:00:00 | | 2006-10-23 | 1,576,100 | 6.51 | 6.64 | 6.51 | 6.56 | 00:00:00 | | 2006-10-24 | 1,564,600 | 6.55 | 6.63 | 6.42 | 6.42 | 00:00:00 | | 2006-10-25 | 2,729,200 | 6.50 | 6.65 | 6.45 | 6.55 | 00:00:00 | | 2006-10-26 | 3,347,300 | 6.65 | 7.08 | 6.56 | 6.92 | 00:00:00 | | 2006-10-27 | 5,575,200 | 7.15 | 7.34 | 6.90 | 7.02 | 00:00:00 | | 2006-10-30 | 1,763,200 | 7.05 | 7.22 | 7.01 | 7.11 | 00:00:00 | | 2006-10-31 | 4,482,200 | 7.20 | 7.37 | 7.15 | 7.19 | 00:00:00 | | 2006-11-01 | 3,532,700 | 7.16 | 7.33 | 7.07 | 7.07 | 00:00:00 | | 2006-11-02 | 0 | 7.07 | 7.07 | 7.07 | 7.07 | 00:00:00 | | 2006-11-03 | 4,189,600 | 7.08 | 7.15 | 6.95 | 7.11 | 00:00:00 | | 2006-11-06 | 9,976,600 | 7.20 | 7.73 | 7.20 | 7.51 | 00:00:00 | | 2006-11-07 | 5,897,100 | 7.70 | 7.81 | 7.18 | 7.18 | 00:00:00 | | 2006-11-08 | 4,567,000 | 7.02 | 7.17 | 6.81 | 7.06 | 00:00:00 | | 2006-11-09 | 3,170,800 | 7.15 | 7.23 | 6.85 | 6.85 | 00:00:00 | | 2006-11-10 | 3,722,500 | 6.94 | 7.23 | 6.90 | 7.21 | 00:00:00 | | 2006-11-13 | 2,437,200 | 7.36 | 7.38 | 7.10 | 7.30 | 00:00:00 | | 2006-11-14 | 4,928,400 | 7.35 | 7.67 | 7.35 | 7.57 | 00:00:00 | | 2006-11-15 | 0 | 7.57 | 7.57 | 7.57 | 7.57 | 00:00:00 | | 2006-11-16 | 3,401,700 | 7.56 | 7.72 | 7.31 | 7.31 | 00:00:00 | | 2006-11-17 | 2,856,700 | 7.21 | 7.44 | 7.14 | 7.44 | 00:00:00 | | 2006-11-20 | 0 | 7.44 | 7.44 | 7.44 | 7.44 | 00:00:00 | | 2006-11-21 | 2,685,300 | 7.45 | 7.67 | 7.45 | 7.59 | 00:00:00 | | 2006-11-22 | 1,187,100 | 7.64 | 7.64 | 7.42 | 7.46 | 00:00:00 | | 2006-11-23 | 618,600 | 7.55 | 7.69 | 7.50 | 7.51 | 00:00:00 | | 2006-11-24 | 1,546,900 | 7.55 | 7.58 | 7.35 | 7.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 > >> |
|
