|
 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 | | 2009-04-24 | 8,712,100 | 3.28 | 3.51 | 3.27 | 3.50 | 00:00:00 | | 2009-04-27 | 5,971,900 | 3.45 | 3.54 | 3.30 | 3.53 | 00:00:00 | | 2009-04-28 | 5,939,600 | 3.44 | 3.63 | 3.39 | 3.56 | 00:00:00 | | 2009-04-29 | 6,641,600 | 3.63 | 3.80 | 3.60 | 3.80 | 00:00:00 | | 2009-04-30 | 8,694,900 | 3.80 | 3.90 | 3.65 | 3.67 | 00:00:00 | | 2009-05-04 | 5,091,200 | 3.80 | 3.80 | 3.70 | 3.74 | 00:00:00 | | 2009-05-05 | 8,319,600 | 3.76 | 3.80 | 3.67 | 3.79 | 00:00:00 | | 2009-05-06 | 12,597,400 | 3.79 | 3.79 | 3.61 | 3.62 | 00:00:00 | | 2009-05-07 | 7,335,800 | 3.65 | 3.69 | 3.33 | 3.43 | 00:00:00 | | 2009-05-08 | 4,659,000 | 3.46 | 3.62 | 3.46 | 3.59 | 00:00:00 | | 2009-05-11 | 3,486,300 | 3.50 | 3.61 | 3.48 | 3.56 | 00:00:00 | | 2009-05-12 | 5,850,900 | 3.57 | 3.72 | 3.54 | 3.72 | 00:00:00 | | 2009-05-13 | 4,299,100 | 3.65 | 3.66 | 3.56 | 3.58 | 00:00:00 | | 2009-05-14 | 3,691,900 | 3.58 | 3.62 | 3.53 | 3.60 | 00:00:00 | | 2009-05-15 | 2,821,600 | 3.61 | 3.61 | 3.53 | 3.57 | 00:00:00 | | 2009-05-18 | 3,690,800 | 3.59 | 3.75 | 3.58 | 3.75 | 00:00:00 | | 2009-05-19 | 4,247,900 | 3.75 | 3.82 | 3.66 | 3.72 | 00:00:00 | | 2009-05-20 | 3,429,000 | 3.75 | 3.79 | 3.60 | 3.61 | 00:00:00 | | 2009-05-21 | 3,648,100 | 3.57 | 3.70 | 3.54 | 3.65 | 00:00:00 | | 2009-05-22 | 2,179,400 | 3.64 | 3.68 | 3.59 | 3.62 | 00:00:00 | | 2009-05-25 | 419,600 | 3.65 | 3.66 | 3.61 | 3.65 | 00:00:00 | | 2009-05-26 | 4,502,500 | 3.60 | 3.69 | 3.51 | 3.69 | 00:00:00 | | 2009-05-27 | 5,312,400 | 3.64 | 3.75 | 3.60 | 3.74 | 00:00:00 | | 2009-05-28 | 4,571,200 | 3.73 | 3.79 | 3.73 | 3.78 | 00:00:00 | | 2009-05-29 | 8,129,500 | 3.81 | 3.96 | 3.76 | 3.96 | 00:00:00 | | 2009-06-01 | 4,553,700 | 4.04 | 4.08 | 3.95 | 3.95 | 00:00:00 | | 2009-06-02 | 5,033,300 | 3.90 | 4.12 | 3.86 | 3.96 | 00:00:00 | | 2009-06-03 | 4,283,900 | 3.92 | 3.92 | 3.75 | 3.78 | 00:00:00 | | 2009-06-04 | 4,632,700 | 3.83 | 3.93 | 3.78 | 3.93 | 00:00:00 | | 2009-06-05 | 3,914,700 | 4.00 | 4.03 | 3.84 | 3.90 | 00:00:00 | | 2009-06-08 | 5,719,000 | 3.85 | 3.97 | 3.82 | 3.97 | 00:00:00 | | 2009-06-09 | 2,842,700 | 3.98 | 4.04 | 3.90 | 3.92 | 00:00:00 | | 2009-06-10 | 2,454,700 | 3.98 | 4.04 | 3.82 | 3.86 | 00:00:00 | | 2009-06-12 | 3,046,100 | 3.89 | 3.89 | 3.76 | 3.78 | 00:00:00 | | 2009-06-15 | 3,392,500 | 3.75 | 3.77 | 3.58 | 3.68 | 00:00:00 | | 2009-06-16 | 2,244,200 | 3.67 | 3.73 | 3.54 | 3.54 | 00:00:00 | | 2009-06-17 | 3,245,100 | 3.55 | 3.61 | 3.51 | 3.59 | 00:00:00 | | 2009-06-18 | 2,703,100 | 3.58 | 3.61 | 3.51 | 3.54 | 00:00:00 | | 2009-06-19 | 3,362,500 | 3.58 | 3.61 | 3.45 | 3.45 | 00:00:00 | | 2009-06-22 | 3,092,500 | 3.47 | 3.47 | 3.35 | 3.40 | 00:00:00 | | 2009-06-23 | 2,655,000 | 3.43 | 3.47 | 3.39 | 3.41 | 00:00:00 | | 2009-06-24 | 3,147,600 | 3.46 | 3.48 | 3.35 | 3.38 | 00:00:00 | | 2009-06-25 | 3,550,700 | 3.39 | 3.47 | 3.34 | 3.47 | 00:00:00 | | 2009-06-26 | 3,159,500 | 3.45 | 3.53 | 3.45 | 3.50 | 00:00:00 | | 2009-06-29 | 2,065,900 | 3.52 | 3.55 | 3.45 | 3.45 | 00:00:00 | | 2009-06-30 | 3,640,100 | 3.50 | 3.50 | 3.40 | 3.48 | 00:00:00 | | 2009-07-01 | 2,970,300 | 3.44 | 3.50 | 3.39 | 3.39 | 00:00:00 | | 2009-07-02 | 1,901,800 | 3.38 | 3.39 | 3.35 | 3.36 | 00:00:00 | | 2009-07-03 | 1,821,100 | 3.36 | 3.42 | 3.36 | 3.42 | 00:00:00 | | 2009-07-06 | 4,223,000 | 3.37 | 3.41 | 3.31 | 3.39 | 00:00:00 | | 2009-07-07 | 4,389,900 | 3.39 | 3.45 | 3.36 | 3.40 | 00:00:00 | | 2009-07-08 | 3,598,900 | 3.39 | 3.44 | 3.36 | 3.40 | 00:00:00 | | 2009-07-10 | 4,333,900 | 3.47 | 3.59 | 3.43 | 3.54 | 00:00:00 | | 2009-07-13 | 4,257,100 | 3.56 | 3.63 | 3.44 | 3.46 | 00:00:00 | | 2009-07-14 | 4,116,800 | 3.49 | 3.58 | 3.45 | 3.57 | 00:00:00 | | 2009-07-15 | 5,170,200 | 3.59 | 3.71 | 3.56 | 3.68 | 00:00:00 | | 2009-07-16 | 4,918,500 | 3.65 | 3.79 | 3.60 | 3.77 | 00:00:00 | | 2009-07-17 | 3,456,000 | 3.75 | 3.85 | 3.72 | 3.77 | 00:00:00 | | 2009-07-20 | 6,514,300 | 3.85 | 3.91 | 3.81 | 3.90 | 00:00:00 | | 2009-07-21 | 3,626,200 | 3.92 | 3.95 | 3.76 | 3.88 | 00:00:00 | | 2009-07-22 | 2,205,700 | 3.87 | 3.90 | 3.79 | 3.90 | 00:00:00 | | 2009-07-23 | 3,666,200 | 3.92 | 3.97 | 3.82 | 3.97 | 00:00:00 | | 2009-07-24 | 2,512,900 | 3.97 | 4.04 | 3.93 | 4.04 | 00:00:00 | | 2009-07-27 | 4,957,800 | 4.04 | 4.05 | 3.94 | 3.95 | 00:00:00 | | 2009-07-28 | 3,422,600 | 3.93 | 4.09 | 3.91 | 4.09 | 00:00:00 | | 2009-07-29 | 6,681,800 | 4.04 | 4.19 | 4.02 | 4.17 | 00:00:00 | | 2009-07-30 | 4,786,700 | 4.20 | 4.27 | 4.14 | 4.14 | 00:00:00 | | 2009-07-31 | 3,043,600 | 4.14 | 4.17 | 4.09 | 4.16 | 00:00:00 | | 2009-08-03 | 5,166,800 | 4.17 | 4.27 | 4.12 | 4.13 | 00:00:00 | | 2009-08-04 | 7,670,200 | 4.11 | 4.39 | 4.10 | 4.33 | 00:00:00 | | 2009-08-05 | 6,132,100 | 4.36 | 4.43 | 4.22 | 4.29 | 00:00:00 | | 2009-08-06 | 6,002,700 | 4.31 | 4.31 | 4.14 | 4.16 | 00:00:00 | | 2009-08-07 | 5,786,500 | 4.21 | 4.28 | 4.17 | 4.18 | 00:00:00 | | 2009-08-10 | 7,240,300 | 4.18 | 4.30 | 4.11 | 4.30 | 00:00:00 | | 2009-08-11 | 2,821,100 | 4.29 | 4.29 | 4.13 | 4.19 | 00:00:00 | | 2009-08-12 | 4,789,900 | 4.18 | 4.23 | 4.15 | 4.22 | 00:00:00 | | 2009-08-13 | 2,355,100 | 4.23 | 4.26 | 4.12 | 4.16 | 00:00:00 | | 2009-08-14 | 3,794,300 | 4.16 | 4.19 | 4.02 | 4.12 | 00:00:00 | | 2009-08-17 | 3,875,400 | 4.03 | 4.03 | 3.96 | 4.03 | 00:00:00 | | 2009-08-18 | 4,742,000 | 4.02 | 4.05 | 3.97 | 4.02 | 00:00:00 | | 2009-08-19 | 3,268,600 | 3.98 | 4.04 | 3.94 | 4.04 | 00:00:00 | | 2009-08-20 | 5,586,100 | 4.05 | 4.05 | 3.87 | 4.03 | 00:00:00 | | 2009-08-21 | 3,607,300 | 4.01 | 4.07 | 4.00 | 4.05 | 00:00:00 | | 2009-08-24 | 5,595,100 | 4.06 | 4.12 | 4.04 | 4.06 | 00:00:00 | | 2009-08-25 | 5,012,400 | 4.10 | 4.11 | 3.96 | 3.97 | 00:00:00 | | 2009-08-26 | 3,503,500 | 3.97 | 4.01 | 3.95 | 4.01 | 00:00:00 | | 2009-08-27 | 4,582,800 | 4.01 | 4.02 | 3.92 | 3.96 | 00:00:00 | | 2009-08-28 | 4,762,900 | 3.98 | 4.10 | 3.92 | 4.05 | 00:00:00 | | 2009-08-31 | 2,358,900 | 4.05 | 4.05 | 3.96 | 3.96 | 00:00:00 | | 2009-09-01 | 2,457,000 | 4.00 | 4.01 | 3.93 | 4.00 | 00:00:00 | | 2009-09-02 | 2,546,700 | 3.96 | 4.02 | 3.93 | 3.95 | 00:00:00 | | 2009-09-03 | 2,679,500 | 3.98 | 4.00 | 3.95 | 3.97 | 00:00:00 | | 2009-09-04 | 3,668,600 | 3.99 | 4.09 | 3.98 | 4.09 | 00:00:00 | | 2009-09-08 | 6,661,100 | 4.12 | 4.29 | 4.10 | 4.29 | 00:00:00 | | 2009-09-09 | 5,087,800 | 4.27 | 4.40 | 4.22 | 4.31 | 00:00:00 | | 2009-09-10 | 5,141,900 | 4.30 | 4.33 | 4.25 | 4.26 | 00:00:00 | | 2009-09-11 | 5,345,900 | 4.29 | 4.35 | 4.21 | 4.29 | 00:00:00 | | 2009-09-14 | 2,832,400 | 4.29 | 4.40 | 4.25 | 4.40 | 00:00:00 | | 2009-09-15 | 2,014,800 | 4.41 | 4.41 | 4.32 | 4.40 | 00:00:00 | | 2009-09-16 | 7,047,100 | 4.41 | 4.57 | 4.38 | 4.57 | 00:00:00 | | 2009-09-17 | 5,652,700 | 4.56 | 4.65 | 4.50 | 4.59 | 00:00:00 | | 2009-09-18 | 3,501,700 | 4.60 | 4.62 | 4.50 | 4.59 | 00:00:00 | | 2009-09-21 | 3,728,000 | 4.52 | 4.69 | 4.52 | 4.59 | 00:00:00 | | 2009-09-22 | 8,607,400 | 4.60 | 4.61 | 4.52 | 4.52 | 00:00:00 | | 2009-09-23 | 5,551,500 | 4.53 | 4.54 | 4.32 | 4.36 | 00:00:00 | | 2009-09-24 | 2,427,300 | 4.38 | 4.42 | 4.34 | 4.42 | 00:00:00 | | 2009-09-25 | 3,889,200 | 4.36 | 4.48 | 4.36 | 4.36 | 00:00:00 | | 2009-09-28 | 3,311,200 | 4.37 | 4.42 | 4.34 | 4.38 | 00:00:00 | | 2009-09-29 | 5,201,900 | 4.38 | 4.39 | 4.29 | 4.35 | 00:00:00 | | 2009-09-30 | 4,828,900 | 4.38 | 4.41 | 4.32 | 4.41 | 00:00:00 | | 2009-10-01 | 4,215,700 | 4.38 | 4.40 | 4.30 | 4.35 | 00:00:00 | | 2009-10-02 | 4,078,200 | 4.29 | 4.52 | 4.17 | 4.45 | 00:00:00 | | 2009-10-05 | 4,652,000 | 4.45 | 4.63 | 4.44 | 4.63 | 00:00:00 | | 2009-10-06 | 4,143,400 | 4.64 | 4.75 | 4.60 | 4.67 | 00:00:00 | | 2009-10-07 | 5,068,600 | 4.67 | 4.76 | 4.54 | 4.75 | 00:00:00 | | 2009-10-08 | 7,154,900 | 4.76 | 4.98 | 4.76 | 4.96 | 00:00:00 | | 2009-10-09 | 5,087,300 | 4.95 | 4.97 | 4.87 | 4.88 | 00:00:00 | | 2009-10-13 | 4,067,000 | 4.95 | 5.00 | 4.87 | 4.95 | 00:00:00 | | 2009-10-14 | 10,637,500 | 4.99 | 5.03 | 4.89 | 4.90 | 00:00:00 | | 2009-10-15 | 3,349,200 | 4.87 | 4.96 | 4.85 | 4.91 | 00:00:00 | | 2009-10-16 | 4,506,300 | 4.79 | 4.97 | 4.79 | 4.96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 > >> |
|
