|
 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 | | 2006-11-24 | 1,546,900 | 7.55 | 7.58 | 7.35 | 7.35 | 00:00:00 | | 2006-11-27 | 3,975,000 | 7.51 | 7.82 | 7.37 | 7.50 | 00:00:00 | | 2006-11-28 | 1,826,100 | 7.60 | 7.60 | 7.30 | 7.53 | 00:00:00 | | 2006-11-29 | 3,000,900 | 7.65 | 7.75 | 7.52 | 7.54 | 00:00:00 | | 2006-11-30 | 2,270,500 | 7.60 | 7.65 | 7.32 | 7.32 | 00:00:00 | | 2006-12-01 | 1,115,600 | 7.30 | 7.44 | 7.05 | 7.09 | 00:00:00 | | 2006-12-04 | 925,600 | 7.15 | 7.34 | 7.06 | 7.30 | 00:00:00 | | 2006-12-05 | 1,596,900 | 7.23 | 7.47 | 7.23 | 7.36 | 00:00:00 | | 2006-12-06 | 812,400 | 7.27 | 7.43 | 7.25 | 7.28 | 00:00:00 | | 2006-12-07 | 1,082,100 | 7.35 | 7.40 | 7.15 | 7.25 | 00:00:00 | | 2006-12-08 | 1,610,200 | 7.23 | 7.27 | 7.05 | 7.13 | 00:00:00 | | 2006-12-11 | 1,647,600 | 7.14 | 7.39 | 7.14 | 7.37 | 00:00:00 | | 2006-12-12 | 1,233,600 | 7.32 | 7.37 | 7.16 | 7.22 | 00:00:00 | | 2006-12-13 | 2,256,300 | 7.28 | 7.33 | 7.18 | 7.23 | 00:00:00 | | 2006-12-14 | 2,723,700 | 7.31 | 7.63 | 7.30 | 7.46 | 00:00:00 | | 2006-12-15 | 2,046,200 | 7.46 | 7.69 | 7.39 | 7.39 | 00:00:00 | | 2006-12-18 | 4,112,900 | 7.45 | 7.50 | 7.09 | 7.14 | 00:00:00 | | 2006-12-19 | 2,929,100 | 7.13 | 7.15 | 6.95 | 6.99 | 00:00:00 | | 2006-12-20 | 1,911,200 | 7.14 | 7.14 | 6.99 | 6.99 | 00:00:00 | | 2006-12-21 | 1,298,600 | 7.03 | 7.09 | 6.95 | 7.04 | 00:00:00 | | 2006-12-22 | 1,447,600 | 7.03 | 7.10 | 6.94 | 6.95 | 00:00:00 | | 2006-12-25 | 0 | 6.95 | 6.95 | 6.95 | 6.95 | 00:00:00 | | 2006-12-26 | 532,100 | 7.00 | 7.13 | 7.00 | 7.09 | 00:00:00 | | 2006-12-27 | 2,139,100 | 7.13 | 7.43 | 7.13 | 7.43 | 00:00:00 | | 2006-12-28 | 1,023,300 | 7.43 | 7.48 | 7.31 | 7.44 | 00:00:00 | | 2006-12-29 | 0 | 7.44 | 7.44 | 7.44 | 7.44 | 00:00:00 | | 2007-01-01 | 0 | 7.44 | 7.44 | 7.44 | 7.44 | 00:00:00 | | 2007-01-02 | 547,800 | 7.43 | 7.50 | 7.32 | 7.36 | 00:00:00 | | 2007-01-03 | 3,942,900 | 7.40 | 7.40 | 7.00 | 7.21 | 00:00:00 | | 2007-01-04 | 1,754,900 | 7.16 | 7.16 | 7.01 | 7.02 | 00:00:00 | | 2007-01-05 | 3,345,900 | 7.04 | 7.09 | 6.60 | 6.68 | 00:00:00 | | 2007-01-08 | 1,903,700 | 6.75 | 6.80 | 6.59 | 6.66 | 00:00:00 | | 2007-01-09 | 1,630,200 | 6.70 | 6.80 | 6.35 | 6.45 | 00:00:00 | | 2007-01-10 | 1,436,300 | 6.39 | 6.67 | 6.31 | 6.63 | 00:00:00 | | 2007-01-11 | 1,743,800 | 6.67 | 6.90 | 6.51 | 6.67 | 00:00:00 | | 2007-01-12 | 2,904,400 | 6.75 | 6.91 | 6.58 | 6.79 | 00:00:00 | | 2007-01-15 | 485,900 | 6.80 | 6.88 | 6.66 | 6.70 | 00:00:00 | | 2007-01-16 | 2,529,000 | 6.72 | 6.79 | 6.62 | 6.62 | 00:00:00 | | 2007-01-17 | 1,032,600 | 6.60 | 6.76 | 6.56 | 6.67 | 00:00:00 | | 2007-01-18 | 3,072,000 | 6.70 | 6.86 | 6.65 | 6.71 | 00:00:00 | | 2007-01-19 | 1,841,800 | 6.74 | 6.80 | 6.68 | 6.73 | 00:00:00 | | 2007-01-22 | 1,418,900 | 6.76 | 6.82 | 6.61 | 6.73 | 00:00:00 | | 2007-01-23 | 2,716,600 | 6.72 | 6.82 | 6.68 | 6.72 | 00:00:00 | | 2007-01-24 | 2,144,900 | 6.77 | 6.78 | 6.65 | 6.70 | 00:00:00 | | 2007-01-25 | 0 | 6.70 | 6.70 | 6.70 | 6.70 | 00:00:00 | | 2007-01-26 | 3,157,500 | 6.65 | 6.72 | 6.61 | 6.63 | 00:00:00 | | 2007-01-29 | 3,786,800 | 6.61 | 6.70 | 6.57 | 6.68 | 00:00:00 | | 2007-01-30 | 10,602,500 | 6.75 | 7.15 | 6.70 | 7.06 | 00:00:00 | | 2007-01-31 | 8,660,200 | 7.05 | 7.26 | 7.03 | 7.19 | 00:00:00 | | 2007-02-01 | 6,687,200 | 7.32 | 7.38 | 7.18 | 7.33 | 00:00:00 | | 2007-02-02 | 3,641,600 | 7.35 | 7.40 | 7.22 | 7.35 | 00:00:00 | | 2007-02-05 | 2,501,100 | 7.31 | 7.38 | 7.28 | 7.37 | 00:00:00 | | 2007-02-06 | 3,253,000 | 7.37 | 7.44 | 7.12 | 7.18 | 00:00:00 | | 2007-02-07 | 2,551,400 | 7.19 | 7.21 | 6.86 | 6.95 | 00:00:00 | | 2007-02-08 | 4,976,900 | 6.95 | 7.16 | 6.95 | 7.12 | 00:00:00 | | 2007-02-09 | 2,453,900 | 7.11 | 7.21 | 7.00 | 7.08 | 00:00:00 | | 2007-02-12 | 2,646,700 | 7.05 | 7.20 | 6.97 | 7.02 | 00:00:00 | | 2007-02-13 | 3,599,700 | 7.10 | 7.19 | 6.91 | 7.09 | 00:00:00 | | 2007-02-14 | 4,831,000 | 7.15 | 7.25 | 7.02 | 7.22 | 00:00:00 | | 2007-02-15 | 1,575,400 | 7.18 | 7.25 | 7.05 | 7.09 | 00:00:00 | | 2007-02-16 | 3,530,200 | 7.05 | 7.12 | 6.85 | 6.87 | 00:00:00 | | 2007-02-19 | 0 | 6.87 | 6.87 | 6.87 | 6.87 | 00:00:00 | | 2007-02-20 | 0 | 6.87 | 6.87 | 6.87 | 6.87 | 00:00:00 | | 2007-02-21 | 638,100 | 6.92 | 7.08 | 6.88 | 7.05 | 00:00:00 | | 2007-02-22 | 2,983,100 | 7.04 | 7.16 | 6.99 | 7.05 | 00:00:00 | | 2007-02-23 | 1,952,100 | 7.05 | 7.19 | 6.95 | 7.16 | 00:00:00 | | 2007-02-26 | 1,531,800 | 7.19 | 7.22 | 7.13 | 7.17 | 00:00:00 | | 2007-02-27 | 3,906,200 | 7.05 | 7.05 | 6.36 | 6.65 | 00:00:00 | | 2007-02-28 | 4,481,900 | 6.67 | 6.90 | 6.46 | 6.81 | 00:00:00 | | 2007-03-01 | 2,514,600 | 6.75 | 6.85 | 6.56 | 6.81 | 00:00:00 | | 2007-03-02 | 8,498,700 | 6.74 | 6.93 | 6.63 | 6.76 | 00:00:00 | | 2007-03-05 | 3,895,000 | 6.60 | 6.90 | 6.55 | 6.70 | 00:00:00 | | 2007-03-06 | 7,647,800 | 6.90 | 7.14 | 6.90 | 7.12 | 00:00:00 | | 2007-03-07 | 5,286,300 | 7.10 | 7.23 | 7.04 | 7.12 | 00:00:00 | | 2007-03-08 | 2,475,200 | 7.20 | 7.30 | 7.15 | 7.20 | 00:00:00 | | 2007-03-09 | 6,211,500 | 7.22 | 7.30 | 6.93 | 7.02 | 00:00:00 | | 2007-03-12 | 3,634,000 | 7.05 | 7.05 | 6.93 | 6.95 | 00:00:00 | | 2007-03-13 | 4,217,300 | 6.95 | 6.95 | 6.68 | 6.76 | 00:00:00 | | 2007-03-14 | 4,774,300 | 6.73 | 6.75 | 6.61 | 6.70 | 00:00:00 | | 2007-03-15 | 3,180,300 | 6.70 | 6.75 | 6.51 | 6.57 | 00:00:00 | | 2007-03-16 | 3,222,300 | 6.59 | 6.60 | 6.42 | 6.47 | 00:00:00 | | 2007-03-19 | 4,263,500 | 6.55 | 6.60 | 6.42 | 6.45 | 00:00:00 | | 2007-03-20 | 9,038,400 | 6.49 | 6.69 | 6.42 | 6.69 | 00:00:00 | | 2007-03-21 | 7,323,700 | 6.72 | 6.94 | 6.72 | 6.83 | 00:00:00 | | 2007-03-22 | 6,686,800 | 6.89 | 6.98 | 6.64 | 6.69 | 00:00:00 | | 2007-03-23 | 2,094,800 | 6.69 | 6.77 | 6.61 | 6.70 | 00:00:00 | | 2007-03-26 | 1,830,900 | 6.72 | 6.77 | 6.58 | 6.77 | 00:00:00 | | 2007-03-27 | 2,785,700 | 6.70 | 6.75 | 6.65 | 6.71 | 00:00:00 | | 2007-03-28 | 3,773,000 | 6.68 | 6.70 | 6.53 | 6.65 | 00:00:00 | | 2007-03-29 | 4,133,200 | 6.70 | 6.79 | 6.62 | 6.72 | 00:00:00 | | 2007-03-30 | 3,656,900 | 6.73 | 6.77 | 6.60 | 6.70 | 00:00:00 | | 2007-04-02 | 8,600,400 | 6.72 | 7.18 | 6.72 | 7.10 | 00:00:00 | | 2007-04-03 | 5,514,700 | 7.15 | 7.28 | 7.12 | 7.22 | 00:00:00 | | 2007-04-04 | 5,423,000 | 7.20 | 7.20 | 7.04 | 7.09 | 00:00:00 | | 2007-04-05 | 6,445,500 | 7.13 | 7.24 | 7.10 | 7.14 | 00:00:00 | | 2007-04-06 | 0 | 7.14 | 7.14 | 7.14 | 7.14 | 00:00:00 | | 2007-04-09 | 2,600,900 | 7.20 | 7.25 | 7.11 | 7.16 | 00:00:00 | | 2007-04-10 | 7,590,600 | 7.12 | 7.60 | 7.12 | 7.60 | 00:00:00 | | 2007-04-11 | 7,015,000 | 7.55 | 7.93 | 7.55 | 7.70 | 00:00:00 | | 2007-04-12 | 5,577,100 | 7.68 | 7.82 | 7.56 | 7.72 | 00:00:00 | | 2007-04-13 | 3,465,800 | 7.69 | 7.69 | 7.53 | 7.58 | 00:00:00 | | 2007-04-16 | 4,075,500 | 7.60 | 7.79 | 7.60 | 7.69 | 00:00:00 | | 2007-04-17 | 3,039,500 | 7.70 | 7.79 | 7.67 | 7.77 | 00:00:00 | | 2007-04-18 | 4,307,800 | 7.71 | 7.78 | 7.60 | 7.67 | 00:00:00 | | 2007-04-19 | 6,683,200 | 7.59 | 7.62 | 7.47 | 7.57 | 00:00:00 | | 2007-04-20 | 6,560,200 | 7.61 | 7.68 | 7.50 | 7.58 | 00:00:00 | | 2007-04-23 | 2,366,600 | 7.58 | 7.74 | 7.56 | 7.70 | 00:00:00 | | 2007-04-24 | 1,722,000 | 7.72 | 7.85 | 7.60 | 7.72 | 00:00:00 | | 2007-04-25 | 8,295,700 | 7.85 | 7.90 | 7.67 | 7.70 | 00:00:00 | | 2007-04-26 | 10,315,200 | 7.74 | 7.75 | 7.32 | 7.50 | 00:00:00 | | 2007-04-27 | 3,150,700 | 7.45 | 7.69 | 7.25 | 7.60 | 00:00:00 | | 2007-04-30 | 5,656,200 | 7.74 | 8.02 | 7.21 | 7.30 | 00:00:00 | | 2007-05-01 | 0 | 7.30 | 7.30 | 7.30 | 7.30 | 00:00:00 | | 2007-05-02 | 4,806,500 | 7.40 | 7.49 | 7.25 | 7.35 | 00:00:00 | | 2007-05-03 | 4,531,700 | 7.45 | 7.48 | 7.18 | 7.27 | 00:00:00 | | 2007-05-04 | 5,055,000 | 7.30 | 7.34 | 7.02 | 7.07 | 00:00:00 | | 2007-05-07 | 2,589,200 | 7.17 | 7.17 | 6.87 | 6.90 | 00:00:00 | | 2007-05-08 | 3,933,000 | 6.85 | 6.89 | 6.68 | 6.80 | 00:00:00 | | 2007-05-09 | 5,787,800 | 6.88 | 6.90 | 6.60 | 6.79 | 00:00:00 | | 2007-05-10 | 5,528,200 | 6.79 | 6.81 | 6.51 | 6.51 | 00:00:00 | | 2007-05-11 | 3,171,700 | 6.63 | 6.84 | 6.53 | 6.76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 > >> |
|
