|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-05-11 | 3,171,700 | 6.63 | 6.84 | 6.53 | 6.76 | 00:00:00 | | 2007-05-14 | 2,258,700 | 6.84 | 6.92 | 6.82 | 6.82 | 00:00:00 | | 2007-05-15 | 2,587,900 | 6.88 | 6.90 | 6.69 | 6.70 | 00:00:00 | | 2007-05-16 | 4,558,300 | 6.75 | 6.88 | 6.75 | 6.87 | 00:00:00 | | 2007-05-17 | 1,998,400 | 6.88 | 6.88 | 6.80 | 6.84 | 00:00:00 | | 2007-05-18 | 2,187,200 | 6.86 | 6.94 | 6.75 | 6.83 | 00:00:00 | | 2007-05-21 | 3,674,300 | 7.00 | 7.00 | 6.80 | 6.80 | 00:00:00 | | 2007-05-22 | 3,595,000 | 6.85 | 6.98 | 6.80 | 6.98 | 00:00:00 | | 2007-05-23 | 4,763,900 | 6.97 | 7.08 | 6.91 | 7.01 | 00:00:00 | | 2007-05-24 | 2,474,900 | 7.05 | 7.05 | 6.81 | 6.89 | 00:00:00 | | 2007-05-25 | 863,200 | 6.90 | 7.02 | 6.88 | 7.01 | 00:00:00 | | 2007-05-28 | 944,600 | 7.04 | 7.07 | 6.94 | 7.00 | 00:00:00 | | 2007-05-29 | 4,203,000 | 7.04 | 7.07 | 6.98 | 7.05 | 00:00:00 | | 2007-05-30 | 3,855,400 | 6.90 | 7.13 | 6.85 | 7.10 | 00:00:00 | | 2007-05-31 | 1,595,300 | 7.15 | 7.17 | 7.00 | 7.04 | 00:00:00 | | 2007-06-01 | 2,204,300 | 7.10 | 7.14 | 7.05 | 7.14 | 00:00:00 | | 2007-06-04 | 2,227,500 | 7.10 | 7.20 | 7.00 | 7.02 | 00:00:00 | | 2007-06-05 | 2,220,500 | 7.07 | 7.11 | 6.97 | 7.09 | 00:00:00 | | 2007-06-06 | 2,577,200 | 7.08 | 7.08 | 6.92 | 6.92 | 00:00:00 | | 2007-06-07 | 0 | 6.92 | 6.92 | 6.92 | 6.92 | 00:00:00 | | 2007-06-08 | 4,131,300 | 6.90 | 7.07 | 6.83 | 7.04 | 00:00:00 | | 2007-06-11 | 3,020,000 | 7.06 | 7.24 | 7.01 | 7.15 | 00:00:00 | | 2007-06-12 | 1,928,400 | 7.13 | 7.17 | 7.01 | 7.05 | 00:00:00 | | 2007-06-13 | 6,907,800 | 7.05 | 7.36 | 7.05 | 7.31 | 00:00:00 | | 2007-06-14 | 7,572,400 | 7.30 | 7.42 | 7.25 | 7.36 | 00:00:00 | | 2007-06-15 | 4,282,800 | 7.40 | 7.54 | 7.26 | 7.26 | 00:00:00 | | 2007-06-18 | 2,521,500 | 7.32 | 7.39 | 7.10 | 7.10 | 00:00:00 | | 2007-06-19 | 4,996,900 | 7.15 | 7.21 | 7.08 | 7.12 | 00:00:00 | | 2007-06-20 | 4,234,000 | 7.14 | 7.18 | 6.90 | 6.90 | 00:00:00 | | 2007-06-21 | 13,333,100 | 6.99 | 7.04 | 6.76 | 6.89 | 00:00:00 | | 2007-06-22 | 4,836,300 | 6.89 | 7.03 | 6.85 | 6.95 | 00:00:00 | | 2007-06-25 | 2,917,700 | 6.96 | 7.05 | 6.88 | 6.94 | 00:00:00 | | 2007-06-26 | 2,117,700 | 6.95 | 7.01 | 6.90 | 6.90 | 00:00:00 | | 2007-06-27 | 2,368,200 | 6.90 | 7.00 | 6.82 | 6.98 | 00:00:00 | | 2007-06-28 | 3,380,900 | 6.95 | 6.98 | 6.82 | 6.84 | 00:00:00 | | 2007-06-29 | 3,608,800 | 6.88 | 6.89 | 6.51 | 6.67 | 00:00:00 | | 2007-07-02 | 2,411,200 | 6.70 | 6.85 | 6.69 | 6.85 | 00:00:00 | | 2007-07-03 | 2,292,900 | 6.92 | 6.95 | 6.84 | 6.92 | 00:00:00 | | 2007-07-04 | 1,519,700 | 6.93 | 6.93 | 6.76 | 6.78 | 00:00:00 | | 2007-07-05 | 4,771,500 | 6.85 | 6.85 | 6.65 | 6.70 | 00:00:00 | | 2007-07-06 | 2,148,900 | 6.71 | 6.71 | 6.71 | 6.71 | 00:00:00 | | 2007-07-10 | 3,651,000 | 6.72 | 6.76 | 6.54 | 6.64 | 00:00:00 | | 2007-07-11 | 3,269,300 | 6.66 | 6.66 | 6.52 | 6.55 | 00:00:00 | | 2007-07-12 | 3,735,400 | 6.59 | 6.80 | 6.52 | 6.79 | 00:00:00 | | 2007-07-13 | 3,442,800 | 6.79 | 6.84 | 6.69 | 6.82 | 00:00:00 | | 2007-07-16 | 1,856,300 | 6.81 | 6.81 | 6.62 | 6.72 | 00:00:00 | | 2007-07-17 | 4,055,000 | 6.68 | 6.85 | 6.65 | 6.74 | 00:00:00 | | 2007-07-18 | 1,875,500 | 6.67 | 6.76 | 6.65 | 6.68 | 00:00:00 | | 2007-07-19 | 2,292,600 | 6.74 | 6.88 | 6.74 | 6.81 | 00:00:00 | | 2007-07-20 | 7,127,200 | 6.85 | 7.04 | 6.81 | 6.85 | 00:00:00 | | 2007-07-23 | 8,730,100 | 6.95 | 7.20 | 6.83 | 7.13 | 00:00:00 | | 2007-07-24 | 5,291,200 | 7.13 | 7.14 | 6.90 | 6.90 | 00:00:00 | | 2007-07-25 | 5,371,700 | 6.93 | 6.98 | 6.70 | 6.95 | 00:00:00 | | 2007-07-26 | 6,084,800 | 6.84 | 6.84 | 6.49 | 6.60 | 00:00:00 | | 2007-07-27 | 5,101,500 | 6.53 | 6.61 | 6.37 | 6.37 | 00:00:00 | | 2007-07-30 | 6,313,800 | 6.50 | 6.59 | 6.35 | 6.59 | 00:00:00 | | 2007-07-31 | 3,320,800 | 6.65 | 6.70 | 6.48 | 6.53 | 00:00:00 | | 2007-08-01 | 3,895,600 | 6.51 | 6.59 | 6.42 | 6.57 | 00:00:00 | | 2007-08-02 | 3,393,500 | 6.59 | 6.66 | 6.49 | 6.64 | 00:00:00 | | 2007-08-03 | 2,438,600 | 6.65 | 6.65 | 6.36 | 6.49 | 00:00:00 | | 2007-08-06 | 5,957,500 | 6.50 | 6.61 | 6.32 | 6.50 | 00:00:00 | | 2007-08-07 | 4,847,900 | 6.58 | 6.72 | 6.41 | 6.68 | 00:00:00 | | 2007-08-08 | 2,629,600 | 6.70 | 6.86 | 6.69 | 6.82 | 00:00:00 | | 2007-08-09 | 2,904,500 | 6.66 | 6.85 | 6.55 | 6.60 | 00:00:00 | | 2007-08-10 | 5,740,500 | 6.42 | 6.51 | 6.30 | 6.30 | 00:00:00 | | 2007-08-13 | 3,357,300 | 6.46 | 6.46 | 6.18 | 6.25 | 00:00:00 | | 2007-08-14 | 7,283,200 | 6.29 | 6.30 | 6.05 | 6.05 | 00:00:00 | | 2007-08-15 | 7,680,300 | 6.00 | 6.31 | 5.93 | 6.10 | 00:00:00 | | 2007-08-16 | 5,654,700 | 5.97 | 6.00 | 5.40 | 6.00 | 00:00:00 | | 2007-08-17 | 4,544,000 | 6.16 | 6.28 | 5.97 | 6.12 | 00:00:00 | | 2007-08-20 | 4,850,800 | 6.15 | 6.25 | 6.08 | 6.18 | 00:00:00 | | 2007-08-21 | 3,369,300 | 6.20 | 6.50 | 6.09 | 6.42 | 00:00:00 | | 2007-08-22 | 3,551,300 | 6.45 | 6.57 | 6.45 | 6.57 | 00:00:00 | | 2007-08-23 | 3,321,100 | 6.60 | 6.61 | 6.46 | 6.50 | 00:00:00 | | 2007-08-24 | 3,814,900 | 6.50 | 6.63 | 6.41 | 6.56 | 00:00:00 | | 2007-08-27 | 1,740,200 | 6.61 | 6.61 | 6.53 | 6.59 | 00:00:00 | | 2007-08-28 | 2,088,600 | 6.55 | 6.81 | 6.49 | 6.62 | 00:00:00 | | 2007-08-29 | 1,668,300 | 6.62 | 6.73 | 6.59 | 6.72 | 00:00:00 | | 2007-08-30 | 2,349,200 | 6.65 | 6.82 | 6.61 | 6.74 | 00:00:00 | | 2007-08-31 | 5,693,900 | 6.76 | 6.99 | 6.76 | 6.90 | 00:00:00 | | 2007-09-03 | 885,300 | 6.90 | 7.02 | 6.81 | 7.01 | 00:00:00 | | 2007-09-04 | 2,541,900 | 7.01 | 7.09 | 6.92 | 7.08 | 00:00:00 | | 2007-09-05 | 7,331,000 | 6.99 | 7.20 | 6.84 | 7.20 | 00:00:00 | | 2007-09-06 | 4,022,100 | 7.18 | 7.19 | 7.08 | 7.15 | 00:00:00 | | 2007-09-10 | 3,791,100 | 6.96 | 7.17 | 6.87 | 7.10 | 00:00:00 | | 2007-09-11 | 2,864,400 | 7.06 | 7.17 | 6.98 | 7.15 | 00:00:00 | | 2007-09-12 | 3,017,700 | 7.11 | 7.18 | 7.04 | 7.07 | 00:00:00 | | 2007-09-13 | 6,085,200 | 7.05 | 7.40 | 7.05 | 7.21 | 00:00:00 | | 2007-09-14 | 3,406,100 | 7.25 | 7.35 | 7.14 | 7.35 | 00:00:00 | | 2007-09-17 | 2,909,500 | 7.22 | 7.34 | 7.22 | 7.30 | 00:00:00 | | 2007-09-18 | 4,043,400 | 7.32 | 7.66 | 7.24 | 7.62 | 00:00:00 | | 2007-09-19 | 3,657,800 | 7.57 | 7.70 | 7.47 | 7.55 | 00:00:00 | | 2007-09-20 | 2,678,300 | 7.48 | 7.64 | 7.37 | 7.43 | 00:00:00 | | 2007-09-21 | 1,841,800 | 7.46 | 7.60 | 7.45 | 7.60 | 00:00:00 | | 2007-09-24 | 3,315,600 | 7.57 | 7.59 | 7.40 | 7.50 | 00:00:00 | | 2007-09-25 | 3,086,300 | 7.45 | 7.45 | 7.21 | 7.38 | 00:00:00 | | 2007-09-26 | 4,367,600 | 7.40 | 7.57 | 7.40 | 7.47 | 00:00:00 | | 2007-09-27 | 5,432,000 | 7.49 | 7.53 | 7.37 | 7.44 | 00:00:00 | | 2007-09-28 | 3,849,600 | 7.37 | 7.48 | 7.35 | 7.48 | 00:00:00 | | 2007-10-01 | 8,873,300 | 7.48 | 7.70 | 7.33 | 7.68 | 00:00:00 | | 2007-10-02 | 7,450,200 | 7.67 | 7.67 | 7.38 | 7.45 | 00:00:00 | | 2007-10-03 | 4,251,600 | 7.45 | 7.50 | 7.37 | 7.46 | 00:00:00 | | 2007-10-04 | 3,832,000 | 7.45 | 7.46 | 7.33 | 7.40 | 00:00:00 | | 2007-10-05 | 2,301,100 | 7.45 | 7.57 | 7.38 | 7.50 | 00:00:00 | | 2007-10-08 | 2,361,200 | 7.47 | 7.53 | 7.35 | 7.39 | 00:00:00 | | 2007-10-09 | 4,341,200 | 7.40 | 7.51 | 7.38 | 7.48 | 00:00:00 | | 2007-10-10 | 3,367,800 | 7.50 | 7.52 | 7.40 | 7.47 | 00:00:00 | | 2007-10-11 | 3,190,900 | 7.58 | 7.76 | 7.48 | 7.60 | 00:00:00 | | 2007-10-15 | 2,809,400 | 7.80 | 7.90 | 7.52 | 7.56 | 00:00:00 | | 2007-10-16 | 2,133,800 | 7.50 | 7.59 | 7.41 | 7.49 | 00:00:00 | | 2007-10-17 | 5,879,800 | 7.54 | 7.54 | 7.15 | 7.35 | 00:00:00 | | 2007-10-18 | 4,021,800 | 7.33 | 7.35 | 7.11 | 7.35 | 00:00:00 | | 2007-10-19 | 2,908,100 | 7.30 | 7.39 | 7.16 | 7.25 | 00:00:00 | | 2007-10-22 | 2,457,700 | 7.19 | 7.53 | 7.15 | 7.50 | 00:00:00 | | 2007-10-23 | 3,212,200 | 7.50 | 7.81 | 7.50 | 7.80 | 00:00:00 | | 2007-10-24 | 2,351,900 | 7.80 | 7.80 | 7.52 | 7.77 | 00:00:00 | | 2007-10-25 | 2,605,300 | 7.80 | 7.86 | 7.41 | 7.48 | 00:00:00 | | 2007-10-26 | 1,872,800 | 7.55 | 7.76 | 7.52 | 7.75 | 00:00:00 | | 2007-10-29 | 3,616,300 | 7.76 | 7.90 | 7.62 | 7.64 | 00:00:00 | | 2007-10-30 | 4,921,500 | 7.65 | 8.17 | 7.55 | 8.01 | 00:00:00 | | 2007-10-31 | 3,161,900 | 8.15 | 8.18 | 8.04 | 8.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 > >> |
|
