|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-05-07 | 6,746,600 | 5.31 | 5.39 | 5.22 | 5.34 | 00:00:00 | | 2008-05-08 | 3,885,800 | 5.36 | 5.40 | 5.26 | 5.33 | 00:00:00 | | 2008-05-09 | 3,754,900 | 5.28 | 5.43 | 5.22 | 5.28 | 00:00:00 | | 2008-05-12 | 5,298,700 | 5.33 | 5.36 | 5.13 | 5.17 | 00:00:00 | | 2008-05-13 | 5,324,400 | 5.21 | 5.21 | 5.01 | 5.13 | 00:00:00 | | 2008-05-14 | 2,497,800 | 5.14 | 5.19 | 5.06 | 5.08 | 00:00:00 | | 2008-05-15 | 4,401,300 | 5.13 | 5.13 | 5.00 | 5.06 | 00:00:00 | | 2008-05-16 | 4,536,700 | 5.08 | 5.15 | 5.00 | 5.14 | 00:00:00 | | 2008-05-19 | 3,386,000 | 5.15 | 5.15 | 5.03 | 5.10 | 00:00:00 | | 2008-05-20 | 2,605,900 | 5.06 | 5.08 | 5.01 | 5.04 | 00:00:00 | | 2008-05-21 | 3,933,600 | 5.04 | 5.04 | 4.94 | 4.97 | 00:00:00 | | 2008-05-23 | 2,310,300 | 4.97 | 5.01 | 4.91 | 5.00 | 00:00:00 | | 2008-05-26 | 1,560,000 | 5.01 | 5.03 | 4.92 | 4.96 | 00:00:00 | | 2008-05-27 | 2,997,900 | 4.96 | 4.96 | 4.82 | 4.93 | 00:00:00 | | 2008-05-28 | 3,176,500 | 4.93 | 5.09 | 4.89 | 5.02 | 00:00:00 | | 2008-05-29 | 3,105,900 | 5.02 | 5.11 | 4.99 | 5.01 | 00:00:00 | | 2008-05-30 | 2,229,600 | 5.03 | 5.10 | 4.92 | 4.98 | 00:00:00 | | 2008-06-02 | 3,805,500 | 4.97 | 4.99 | 4.76 | 4.77 | 00:00:00 | | 2008-06-03 | 4,063,200 | 4.81 | 4.81 | 4.50 | 4.60 | 00:00:00 | | 2008-06-04 | 2,850,700 | 4.57 | 4.64 | 4.51 | 4.56 | 00:00:00 | | 2008-06-05 | 7,431,700 | 4.61 | 4.70 | 4.56 | 4.63 | 00:00:00 | | 2008-06-06 | 4,872,700 | 4.66 | 4.73 | 4.52 | 4.56 | 00:00:00 | | 2008-06-10 | 2,696,000 | 4.53 | 4.59 | 4.39 | 4.53 | 00:00:00 | | 2008-06-11 | 2,593,000 | 4.53 | 4.58 | 4.49 | 4.52 | 00:00:00 | | 2008-06-12 | 2,504,600 | 4.52 | 4.60 | 4.41 | 4.44 | 00:00:00 | | 2008-06-13 | 3,511,000 | 4.44 | 4.67 | 4.44 | 4.64 | 00:00:00 | | 2008-06-16 | 7,039,600 | 4.64 | 4.80 | 4.51 | 4.78 | 00:00:00 | | 2008-06-17 | 6,498,300 | 4.81 | 4.92 | 4.74 | 4.83 | 00:00:00 | | 2008-06-18 | 6,751,300 | 4.84 | 4.97 | 4.75 | 4.94 | 00:00:00 | | 2008-06-19 | 2,685,200 | 4.89 | 5.02 | 4.89 | 4.96 | 00:00:00 | | 2008-06-20 | 3,282,800 | 4.97 | 4.99 | 4.69 | 4.69 | 00:00:00 | | 2008-06-23 | 1,642,600 | 4.71 | 4.75 | 4.61 | 4.64 | 00:00:00 | | 2008-06-24 | 2,309,300 | 4.63 | 4.72 | 4.54 | 4.54 | 00:00:00 | | 2008-06-25 | 2,472,400 | 4.59 | 4.77 | 4.59 | 4.69 | 00:00:00 | | 2008-06-26 | 3,627,200 | 4.64 | 4.65 | 4.48 | 4.50 | 00:00:00 | | 2008-06-27 | 1,886,800 | 4.55 | 4.60 | 4.44 | 4.45 | 00:00:00 | | 2008-06-30 | 1,672,800 | 4.49 | 4.59 | 4.41 | 4.56 | 00:00:00 | | 2008-07-01 | 4,166,700 | 4.49 | 4.49 | 4.25 | 4.25 | 00:00:00 | | 2008-07-02 | 3,897,400 | 4.31 | 4.32 | 4.15 | 4.15 | 00:00:00 | | 2008-07-03 | 3,037,000 | 4.16 | 4.25 | 3.98 | 3.98 | 00:00:00 | | 2008-07-04 | 1,892,000 | 4.00 | 4.05 | 3.91 | 3.99 | 00:00:00 | | 2008-07-07 | 2,485,900 | 4.02 | 4.11 | 3.93 | 4.01 | 00:00:00 | | 2008-07-08 | 3,449,900 | 3.95 | 4.12 | 3.88 | 4.10 | 00:00:00 | | 2008-07-10 | 5,048,400 | 4.03 | 4.25 | 4.00 | 4.23 | 00:00:00 | | 2008-07-11 | 4,968,000 | 4.23 | 4.38 | 4.13 | 4.22 | 00:00:00 | | 2008-07-14 | 3,470,900 | 4.26 | 4.36 | 4.20 | 4.21 | 00:00:00 | | 2008-07-15 | 4,694,000 | 4.13 | 4.41 | 4.05 | 4.35 | 00:00:00 | | 2008-07-16 | 2,726,300 | 4.34 | 4.51 | 4.33 | 4.50 | 00:00:00 | | 2008-07-17 | 2,369,000 | 4.48 | 4.61 | 4.39 | 4.44 | 00:00:00 | | 2008-07-18 | 1,973,500 | 4.48 | 4.48 | 4.30 | 4.30 | 00:00:00 | | 2008-07-21 | 2,809,200 | 4.35 | 4.50 | 4.35 | 4.38 | 00:00:00 | | 2008-07-22 | 1,205,100 | 4.35 | 4.36 | 4.22 | 4.24 | 00:00:00 | | 2008-07-23 | 2,034,400 | 4.30 | 4.39 | 4.25 | 4.28 | 00:00:00 | | 2008-07-24 | 3,394,100 | 4.26 | 4.29 | 4.01 | 4.04 | 00:00:00 | | 2008-07-25 | 2,235,100 | 4.06 | 4.09 | 3.95 | 4.04 | 00:00:00 | | 2008-07-28 | 3,119,500 | 4.08 | 4.17 | 3.90 | 3.90 | 00:00:00 | | 2008-07-29 | 4,013,500 | 3.97 | 4.06 | 3.92 | 3.98 | 00:00:00 | | 2008-07-30 | 4,855,900 | 4.03 | 4.19 | 3.99 | 4.18 | 00:00:00 | | 2008-07-31 | 4,995,300 | 4.23 | 4.27 | 4.11 | 4.11 | 00:00:00 | | 2008-08-01 | 2,231,300 | 4.13 | 4.18 | 3.95 | 4.00 | 00:00:00 | | 2008-08-04 | 3,264,100 | 4.01 | 4.01 | 3.87 | 3.92 | 00:00:00 | | 2008-08-05 | 4,970,900 | 3.96 | 4.13 | 3.95 | 4.02 | 00:00:00 | | 2008-08-06 | 1,927,000 | 4.07 | 4.08 | 3.97 | 4.00 | 00:00:00 | | 2008-08-07 | 7,315,500 | 4.00 | 4.00 | 3.69 | 3.76 | 00:00:00 | | 2008-08-08 | 2,473,400 | 3.75 | 3.94 | 3.73 | 3.89 | 00:00:00 | | 2008-08-11 | 3,454,800 | 3.87 | 3.87 | 3.68 | 3.74 | 00:00:00 | | 2008-08-12 | 3,051,800 | 3.76 | 3.88 | 3.74 | 3.75 | 00:00:00 | | 2008-08-13 | 6,143,900 | 3.76 | 3.79 | 3.68 | 3.74 | 00:00:00 | | 2008-08-14 | 1,683,300 | 3.75 | 3.86 | 3.75 | 3.84 | 00:00:00 | | 2008-08-15 | 2,052,900 | 3.85 | 3.88 | 3.70 | 3.73 | 00:00:00 | | 2008-08-18 | 1,290,800 | 3.75 | 3.80 | 3.64 | 3.64 | 00:00:00 | | 2008-08-19 | 2,576,600 | 3.64 | 3.69 | 3.56 | 3.63 | 00:00:00 | | 2008-08-20 | 5,064,200 | 3.68 | 3.73 | 3.62 | 3.65 | 00:00:00 | | 2008-08-21 | 3,893,000 | 3.67 | 3.67 | 3.54 | 3.54 | 00:00:00 | | 2008-08-22 | 2,373,700 | 3.54 | 3.56 | 3.47 | 3.50 | 00:00:00 | | 2008-08-25 | 2,554,100 | 3.50 | 3.54 | 3.44 | 3.44 | 00:00:00 | | 2008-08-26 | 2,898,000 | 3.45 | 3.51 | 3.41 | 3.45 | 00:00:00 | | 2008-08-27 | 3,215,800 | 3.48 | 3.53 | 3.43 | 3.48 | 00:00:00 | | 2008-08-28 | 3,114,800 | 3.52 | 3.65 | 3.49 | 3.65 | 00:00:00 | | 2008-08-29 | 2,878,300 | 3.70 | 3.70 | 3.59 | 3.59 | 00:00:00 | | 2008-09-01 | 2,722,600 | 3.62 | 3.72 | 3.56 | 3.70 | 00:00:00 | | 2008-09-02 | 7,065,200 | 3.67 | 3.78 | 3.61 | 3.77 | 00:00:00 | | 2008-09-03 | 5,290,500 | 3.77 | 3.81 | 3.69 | 3.75 | 00:00:00 | | 2008-09-04 | 6,218,700 | 3.69 | 3.74 | 3.57 | 3.58 | 00:00:00 | | 2008-09-05 | 4,164,300 | 3.53 | 3.69 | 3.50 | 3.60 | 00:00:00 | | 2008-09-08 | 3,686,800 | 3.62 | 3.78 | 3.62 | 3.69 | 00:00:00 | | 2008-09-09 | 2,873,300 | 3.64 | 3.68 | 3.49 | 3.52 | 00:00:00 | | 2008-09-10 | 3,291,900 | 3.55 | 3.61 | 3.49 | 3.54 | 00:00:00 | | 2008-09-11 | 3,845,800 | 3.46 | 3.62 | 3.45 | 3.62 | 00:00:00 | | 2008-09-12 | 2,851,700 | 3.63 | 3.81 | 3.51 | 3.77 | 00:00:00 | | 2008-09-15 | 2,818,300 | 3.57 | 3.73 | 3.50 | 3.70 | 00:00:00 | | 2008-09-16 | 7,026,200 | 3.61 | 3.85 | 3.60 | 3.81 | 00:00:00 | | 2008-09-17 | 6,631,800 | 3.78 | 3.79 | 3.51 | 3.60 | 00:00:00 | | 2008-09-18 | 6,454,400 | 3.65 | 3.90 | 3.52 | 3.72 | 00:00:00 | | 2008-09-19 | 3,721,400 | 3.91 | 4.04 | 3.85 | 4.00 | 00:00:00 | | 2008-09-22 | 2,788,500 | 4.03 | 4.10 | 3.89 | 3.90 | 00:00:00 | | 2008-09-23 | 4,860,900 | 3.85 | 3.99 | 3.79 | 3.85 | 00:00:00 | | 2008-09-24 | 3,607,100 | 3.91 | 4.00 | 3.86 | 3.95 | 00:00:00 | | 2008-09-25 | 2,307,600 | 4.00 | 4.19 | 4.00 | 4.12 | 00:00:00 | | 2008-09-26 | 2,910,000 | 4.05 | 4.25 | 4.04 | 4.12 | 00:00:00 | | 2008-09-29 | 3,445,700 | 4.10 | 4.13 | 3.54 | 3.78 | 00:00:00 | | 2008-09-30 | 4,465,700 | 3.90 | 4.07 | 3.82 | 3.95 | 00:00:00 | | 2008-10-01 | 4,758,400 | 4.03 | 4.19 | 3.93 | 4.12 | 00:00:00 | | 2008-10-02 | 4,162,800 | 4.14 | 4.20 | 3.85 | 3.88 | 00:00:00 | | 2008-10-03 | 2,863,400 | 3.96 | 4.15 | 3.79 | 3.84 | 00:00:00 | | 2008-10-06 | 5,677,300 | 3.55 | 3.72 | 3.40 | 3.56 | 00:00:00 | | 2008-10-07 | 5,198,300 | 3.55 | 3.80 | 3.50 | 3.61 | 00:00:00 | | 2008-10-08 | 6,053,400 | 3.67 | 3.87 | 3.47 | 3.68 | 00:00:00 | | 2008-10-09 | 3,497,500 | 3.80 | 3.85 | 3.61 | 3.61 | 00:00:00 | | 2008-10-10 | 5,113,300 | 3.40 | 3.62 | 3.11 | 3.42 | 00:00:00 | | 2008-10-13 | 3,154,700 | 3.73 | 3.84 | 3.55 | 3.83 | 00:00:00 | | 2008-10-14 | 6,156,300 | 3.89 | 4.04 | 3.71 | 3.71 | 00:00:00 | | 2008-10-15 | 4,332,300 | 3.61 | 3.79 | 3.19 | 3.31 | 00:00:00 | | 2008-10-16 | 6,469,600 | 3.53 | 3.88 | 3.36 | 3.88 | 00:00:00 | | 2008-10-17 | 3,637,000 | 3.75 | 3.90 | 3.63 | 3.63 | 00:00:00 | | 2008-10-20 | 2,550,600 | 3.75 | 3.85 | 3.61 | 3.75 | 00:00:00 | | 2008-10-21 | 2,561,200 | 3.74 | 3.74 | 3.49 | 3.53 | 00:00:00 | | 2008-10-22 | 4,436,300 | 3.38 | 3.41 | 2.88 | 2.88 | 00:00:00 | | 2008-10-23 | 4,061,500 | 2.80 | 2.95 | 2.61 | 2.76 | 00:00:00 | | 2008-10-24 | 3,143,000 | 2.51 | 2.72 | 2.51 | 2.72 | 00:00:00 | | 2008-10-27 | 2,618,800 | 2.64 | 2.69 | 2.42 | 2.42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 > >> |
|
