|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-10-31 | 3,161,900 | 8.15 | 8.18 | 8.04 | 8.10 | 00:00:00 | | 2007-11-01 | 6,119,400 | 7.95 | 8.00 | 7.61 | 7.61 | 00:00:00 | | 2007-11-05 | 6,022,700 | 7.61 | 7.73 | 7.44 | 7.57 | 00:00:00 | | 2007-11-06 | 6,511,100 | 7.62 | 7.63 | 7.49 | 7.52 | 00:00:00 | | 2007-11-07 | 20,343,500 | 7.40 | 7.50 | 7.00 | 7.19 | 00:00:00 | | 2007-11-08 | 6,094,300 | 7.19 | 7.37 | 6.85 | 6.95 | 00:00:00 | | 2007-11-09 | 3,937,300 | 6.94 | 6.94 | 6.50 | 6.83 | 00:00:00 | | 2007-11-12 | 2,262,400 | 6.80 | 6.81 | 6.58 | 6.71 | 00:00:00 | | 2007-11-13 | 3,414,200 | 6.70 | 7.29 | 6.65 | 7.24 | 00:00:00 | | 2007-11-14 | 5,657,600 | 7.25 | 7.60 | 7.25 | 7.52 | 00:00:00 | | 2007-11-16 | 3,256,200 | 7.35 | 7.68 | 7.33 | 7.68 | 00:00:00 | | 2007-11-19 | 2,302,000 | 7.70 | 7.70 | 7.13 | 7.13 | 00:00:00 | | 2007-11-21 | 6,839,400 | 7.15 | 7.23 | 6.93 | 7.20 | 00:00:00 | | 2007-11-22 | 742,100 | 7.20 | 7.29 | 7.13 | 7.20 | 00:00:00 | | 2007-11-23 | 2,477,600 | 7.15 | 7.24 | 6.98 | 7.19 | 00:00:00 | | 2007-11-26 | 5,838,400 | 7.13 | 7.19 | 7.00 | 7.10 | 00:00:00 | | 2007-11-27 | 6,209,700 | 6.95 | 7.02 | 6.91 | 6.97 | 00:00:00 | | 2007-11-28 | 7,320,200 | 7.10 | 7.11 | 6.97 | 7.03 | 00:00:00 | | 2007-11-29 | 6,845,200 | 7.07 | 7.09 | 6.99 | 7.04 | 00:00:00 | | 2007-11-30 | 4,108,900 | 7.04 | 7.25 | 6.89 | 6.91 | 00:00:00 | | 2007-12-03 | 4,646,200 | 7.00 | 7.21 | 6.84 | 6.95 | 00:00:00 | | 2007-12-04 | 7,404,300 | 6.94 | 6.95 | 6.80 | 6.82 | 00:00:00 | | 2007-12-05 | 3,209,900 | 6.90 | 7.17 | 6.90 | 7.02 | 00:00:00 | | 2007-12-06 | 2,046,500 | 7.15 | 7.15 | 6.88 | 6.93 | 00:00:00 | | 2007-12-07 | 2,024,900 | 7.00 | 7.00 | 6.84 | 6.88 | 00:00:00 | | 2007-12-10 | 2,719,700 | 6.87 | 7.10 | 6.86 | 6.89 | 00:00:00 | | 2007-12-11 | 5,366,400 | 6.95 | 6.97 | 6.65 | 6.69 | 00:00:00 | | 2007-12-12 | 4,071,200 | 6.80 | 6.87 | 6.46 | 6.46 | 00:00:00 | | 2007-12-13 | 3,835,900 | 6.38 | 6.40 | 6.15 | 6.29 | 00:00:00 | | 2007-12-14 | 1,499,600 | 6.36 | 6.39 | 6.19 | 6.22 | 00:00:00 | | 2007-12-17 | 4,407,900 | 6.14 | 6.14 | 5.80 | 5.80 | 00:00:00 | | 2007-12-18 | 5,845,300 | 5.96 | 6.45 | 5.81 | 6.28 | 00:00:00 | | 2007-12-19 | 3,130,900 | 6.30 | 6.37 | 5.99 | 6.29 | 00:00:00 | | 2007-12-20 | 2,068,400 | 6.25 | 6.26 | 6.15 | 6.17 | 00:00:00 | | 2007-12-21 | 4,095,200 | 6.21 | 6.45 | 6.17 | 6.30 | 00:00:00 | | 2007-12-26 | 1,324,700 | 6.40 | 6.43 | 6.26 | 6.40 | 00:00:00 | | 2007-12-27 | 3,146,500 | 6.33 | 6.40 | 6.14 | 6.14 | 00:00:00 | | 2007-12-28 | 4,459,400 | 6.16 | 6.25 | 6.08 | 6.08 | 00:00:00 | | 2008-01-02 | 1,926,800 | 6.10 | 6.42 | 6.00 | 6.35 | 00:00:00 | | 2008-01-03 | 1,439,000 | 6.38 | 6.44 | 6.29 | 6.44 | 00:00:00 | | 2008-01-04 | 2,773,700 | 6.42 | 6.42 | 6.03 | 6.16 | 00:00:00 | | 2008-01-07 | 2,096,900 | 6.15 | 6.25 | 6.00 | 6.15 | 00:00:00 | | 2008-01-08 | 1,495,800 | 6.13 | 6.39 | 6.09 | 6.36 | 00:00:00 | | 2008-01-09 | 2,149,200 | 6.26 | 6.62 | 6.26 | 6.62 | 00:00:00 | | 2008-01-10 | 3,637,900 | 6.59 | 6.73 | 6.43 | 6.73 | 00:00:00 | | 2008-01-11 | 2,657,100 | 6.57 | 6.76 | 6.57 | 6.60 | 00:00:00 | | 2008-01-14 | 2,158,800 | 6.60 | 6.69 | 6.46 | 6.69 | 00:00:00 | | 2008-01-15 | 4,046,800 | 6.55 | 6.64 | 6.30 | 6.45 | 00:00:00 | | 2008-01-16 | 3,048,200 | 6.30 | 6.52 | 6.30 | 6.42 | 00:00:00 | | 2008-01-17 | 2,113,000 | 6.35 | 6.40 | 6.05 | 6.09 | 00:00:00 | | 2008-01-18 | 4,032,400 | 6.20 | 6.29 | 5.85 | 5.92 | 00:00:00 | | 2008-01-21 | 1,764,200 | 5.65 | 5.72 | 5.33 | 5.65 | 00:00:00 | | 2008-01-22 | 3,449,400 | 5.59 | 6.10 | 5.53 | 6.00 | 00:00:00 | | 2008-01-23 | 3,832,300 | 5.93 | 5.93 | 5.43 | 5.47 | 00:00:00 | | 2008-01-24 | 4,278,100 | 5.66 | 6.02 | 5.60 | 5.93 | 00:00:00 | | 2008-01-28 | 1,902,000 | 5.85 | 6.16 | 5.80 | 6.13 | 00:00:00 | | 2008-01-29 | 3,060,200 | 6.14 | 6.37 | 5.96 | 6.33 | 00:00:00 | | 2008-01-30 | 2,077,300 | 6.28 | 6.45 | 6.17 | 6.44 | 00:00:00 | | 2008-01-31 | 6,570,500 | 6.25 | 6.72 | 6.07 | 6.70 | 00:00:00 | | 2008-02-01 | 4,704,200 | 6.77 | 7.08 | 6.74 | 6.94 | 00:00:00 | | 2008-02-06 | 7,619,000 | 6.50 | 6.60 | 6.37 | 6.38 | 00:00:00 | | 2008-02-07 | 8,155,000 | 6.39 | 6.78 | 6.15 | 6.55 | 00:00:00 | | 2008-02-08 | 1,457,100 | 6.52 | 6.68 | 6.42 | 6.42 | 00:00:00 | | 2008-02-11 | 2,871,600 | 6.47 | 6.92 | 6.47 | 6.85 | 00:00:00 | | 2008-02-12 | 6,392,600 | 6.85 | 7.38 | 6.85 | 7.30 | 00:00:00 | | 2008-02-13 | 5,506,900 | 7.32 | 7.56 | 6.95 | 7.01 | 00:00:00 | | 2008-02-14 | 4,730,500 | 7.08 | 7.15 | 6.70 | 6.83 | 00:00:00 | | 2008-02-15 | 2,117,800 | 6.85 | 6.85 | 6.57 | 6.63 | 00:00:00 | | 2008-02-18 | 1,285,000 | 6.79 | 6.82 | 6.60 | 6.60 | 00:00:00 | | 2008-02-19 | 3,749,300 | 6.68 | 6.71 | 6.43 | 6.48 | 00:00:00 | | 2008-02-20 | 2,139,100 | 6.45 | 6.63 | 6.26 | 6.60 | 00:00:00 | | 2008-02-21 | 2,025,800 | 6.73 | 6.89 | 6.56 | 6.69 | 00:00:00 | | 2008-02-22 | 2,741,200 | 6.70 | 6.80 | 6.65 | 6.79 | 00:00:00 | | 2008-02-25 | 3,239,400 | 6.96 | 7.10 | 6.70 | 7.09 | 00:00:00 | | 2008-02-26 | 4,586,700 | 7.09 | 7.15 | 6.88 | 7.10 | 00:00:00 | | 2008-02-27 | 4,167,200 | 7.01 | 7.39 | 6.96 | 7.33 | 00:00:00 | | 2008-02-28 | 3,061,600 | 7.28 | 7.33 | 7.12 | 7.29 | 00:00:00 | | 2008-02-29 | 2,602,600 | 7.20 | 7.20 | 6.87 | 6.94 | 00:00:00 | | 2008-03-03 | 1,964,900 | 6.95 | 7.36 | 6.90 | 7.25 | 00:00:00 | | 2008-03-04 | 2,782,500 | 7.23 | 7.30 | 7.00 | 7.06 | 00:00:00 | | 2008-03-05 | 4,764,900 | 7.15 | 7.25 | 6.66 | 6.69 | 00:00:00 | | 2008-03-06 | 5,584,900 | 6.65 | 6.65 | 6.32 | 6.34 | 00:00:00 | | 2008-03-07 | 3,310,600 | 6.29 | 6.38 | 6.09 | 6.20 | 00:00:00 | | 2008-03-10 | 6,135,600 | 6.20 | 6.28 | 5.71 | 5.71 | 00:00:00 | | 2008-03-11 | 4,000,800 | 5.85 | 6.00 | 5.71 | 5.95 | 00:00:00 | | 2008-03-12 | 5,651,900 | 6.01 | 6.07 | 5.72 | 5.79 | 00:00:00 | | 2008-03-13 | 3,830,200 | 5.73 | 5.82 | 5.54 | 5.77 | 00:00:00 | | 2008-03-14 | 5,642,700 | 5.79 | 5.88 | 5.53 | 5.66 | 00:00:00 | | 2008-03-18 | 4,856,300 | 5.60 | 5.78 | 5.59 | 5.71 | 00:00:00 | | 2008-03-19 | 2,873,200 | 5.75 | 5.82 | 5.46 | 5.47 | 00:00:00 | | 2008-03-20 | 4,190,000 | 5.50 | 5.50 | 5.23 | 5.46 | 00:00:00 | | 2008-03-25 | 2,638,800 | 5.78 | 5.83 | 5.61 | 5.83 | 00:00:00 | | 2008-03-26 | 2,821,900 | 5.84 | 5.84 | 5.59 | 5.75 | 00:00:00 | | 2008-03-27 | 2,120,100 | 5.76 | 5.91 | 5.69 | 5.75 | 00:00:00 | | 2008-03-28 | 1,691,500 | 5.75 | 5.86 | 5.67 | 5.75 | 00:00:00 | | 2008-03-31 | 1,611,100 | 5.74 | 5.78 | 5.61 | 5.67 | 00:00:00 | | 2008-04-01 | 3,080,600 | 5.74 | 5.89 | 5.70 | 5.89 | 00:00:00 | | 2008-04-02 | 3,043,700 | 5.90 | 5.98 | 5.81 | 5.90 | 00:00:00 | | 2008-04-03 | 3,155,900 | 5.90 | 5.95 | 5.76 | 5.95 | 00:00:00 | | 2008-04-04 | 1,603,300 | 5.95 | 5.98 | 5.84 | 5.90 | 00:00:00 | | 2008-04-07 | 1,978,900 | 5.91 | 5.96 | 5.82 | 5.86 | 00:00:00 | | 2008-04-08 | 2,018,500 | 5.82 | 5.89 | 5.77 | 5.80 | 00:00:00 | | 2008-04-09 | 4,249,800 | 5.80 | 5.83 | 5.47 | 5.56 | 00:00:00 | | 2008-04-10 | 3,278,200 | 5.57 | 5.62 | 5.47 | 5.54 | 00:00:00 | | 2008-04-11 | 3,769,300 | 5.50 | 5.50 | 5.31 | 5.31 | 00:00:00 | | 2008-04-14 | 2,504,300 | 5.25 | 5.27 | 5.13 | 5.16 | 00:00:00 | | 2008-04-15 | 3,718,100 | 5.17 | 5.41 | 5.16 | 5.35 | 00:00:00 | | 2008-04-16 | 3,447,600 | 5.42 | 5.58 | 5.38 | 5.56 | 00:00:00 | | 2008-04-17 | 2,040,000 | 5.45 | 5.63 | 5.45 | 5.46 | 00:00:00 | | 2008-04-18 | 2,408,100 | 5.55 | 5.59 | 5.41 | 5.50 | 00:00:00 | | 2008-04-22 | 3,479,700 | 5.51 | 5.57 | 5.44 | 5.51 | 00:00:00 | | 2008-04-23 | 2,675,600 | 5.46 | 5.54 | 5.37 | 5.40 | 00:00:00 | | 2008-04-24 | 2,536,700 | 5.42 | 5.59 | 5.38 | 5.58 | 00:00:00 | | 2008-04-25 | 3,358,000 | 5.55 | 5.60 | 5.45 | 5.58 | 00:00:00 | | 2008-04-28 | 1,778,600 | 5.56 | 5.60 | 5.49 | 5.53 | 00:00:00 | | 2008-04-29 | 3,723,300 | 5.52 | 5.52 | 5.35 | 5.39 | 00:00:00 | | 2008-04-30 | 4,811,300 | 5.39 | 5.69 | 5.39 | 5.66 | 00:00:00 | | 2008-05-02 | 3,745,200 | 5.78 | 5.89 | 5.49 | 5.63 | 00:00:00 | | 2008-05-05 | 3,327,000 | 5.70 | 5.75 | 5.64 | 5.70 | 00:00:00 | | 2008-05-06 | 22,230,200 | 5.25 | 5.35 | 4.98 | 5.24 | 00:00:00 | | 2008-05-07 | 6,746,600 | 5.31 | 5.39 | 5.22 | 5.34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 > >> |
|
