|
TIM PART S/A-ON - [Ticker: TCSL3.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 | TCSL3.SA quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-07-08 | 610,900 | 3.85 | 3.92 | 3.75 | 3.78 | 00:00:00 | 2005-07-11 | 174,800 | 3.83 | 4.04 | 3.83 | 4.04 | 00:00:00 | 2005-07-12 | 102,200 | 4.00 | 4.10 | 3.93 | 4.00 | 00:00:00 | 2005-07-13 | 186,100 | 4.02 | 4.22 | 4.02 | 4.17 | 00:00:00 | 2005-07-14 | 311,200 | 4.20 | 4.34 | 4.16 | 4.28 | 00:00:00 | 2005-07-15 | 329,300 | 4.16 | 4.17 | 3.95 | 3.97 | 00:00:00 | 2005-07-18 | 336,800 | 3.90 | 4.00 | 3.86 | 3.90 | 00:00:00 | 2005-07-19 | 673,200 | 3.87 | 3.89 | 3.82 | 3.89 | 00:00:00 | 2005-07-20 | 577,700 | 3.85 | 3.93 | 3.81 | 3.85 | 00:00:00 | 2005-07-21 | 627,800 | 3.88 | 3.91 | 3.82 | 3.82 | 00:00:00 | 2005-07-22 | 644,200 | 3.85 | 3.85 | 3.70 | 3.71 | 00:00:00 | 2005-07-25 | 944,000 | 3.67 | 3.67 | 3.47 | 3.59 | 00:00:00 | 2005-07-26 | 691,700 | 3.56 | 3.67 | 3.55 | 3.62 | 00:00:00 | 2005-07-27 | 861,700 | 3.65 | 3.75 | 3.57 | 3.75 | 00:00:00 | 2005-07-28 | 347,000 | 3.70 | 3.96 | 3.70 | 3.90 | 00:00:00 | 2005-07-29 | 233,500 | 3.96 | 3.99 | 3.77 | 3.77 | 00:00:00 | 2005-08-01 | 659,500 | 3.88 | 3.88 | 3.80 | 3.82 | 00:00:00 | 2005-08-02 | 418,000 | 3.89 | 3.96 | 3.84 | 3.84 | 00:00:00 | 2005-08-03 | 468,200 | 3.90 | 3.98 | 3.83 | 3.85 | 00:00:00 | 2005-08-04 | 391,300 | 3.85 | 3.94 | 3.85 | 3.86 | 00:00:00 | 2005-08-05 | 284,700 | 3.89 | 3.90 | 3.84 | 3.85 | 00:00:00 | 2005-08-08 | 650,800 | 3.89 | 3.90 | 3.75 | 3.84 | 00:00:00 | 2005-08-09 | 286,800 | 3.88 | 4.00 | 3.84 | 4.00 | 00:00:00 | 2005-08-10 | 454,600 | 4.08 | 4.08 | 3.91 | 4.02 | 00:00:00 | 2005-08-11 | 858,300 | 3.91 | 4.00 | 3.77 | 3.80 | 00:00:00 | 2005-08-12 | 349,000 | 3.70 | 3.96 | 3.65 | 3.96 | 00:00:00 | 2005-08-15 | 334,600 | 3.88 | 4.05 | 3.88 | 4.05 | 00:00:00 | 2005-08-16 | 231,800 | 4.05 | 4.09 | 3.90 | 4.06 | 00:00:00 | 2005-08-17 | 632,200 | 4.03 | 4.14 | 4.00 | 4.06 | 00:00:00 | 2005-08-18 | 191,400 | 3.99 | 4.09 | 3.98 | 4.06 | 00:00:00 | 2005-08-19 | 814,200 | 3.99 | 4.09 | 3.85 | 4.00 | 00:00:00 | 2005-08-22 | 244,900 | 4.05 | 4.17 | 4.04 | 4.17 | 00:00:00 | 2005-08-23 | 307,600 | 4.05 | 4.30 | 4.05 | 4.30 | 00:00:00 | 2005-08-24 | 286,300 | 4.12 | 4.29 | 4.12 | 4.25 | 00:00:00 | 2005-08-25 | 370,100 | 4.30 | 4.67 | 4.25 | 4.60 | 00:00:00 | 2005-08-26 | 634,800 | 4.44 | 4.53 | 4.31 | 4.45 | 00:00:00 | 2005-08-29 | 198,700 | 4.45 | 4.66 | 4.38 | 4.62 | 00:00:00 | 2005-08-30 | 558,500 | 4.63 | 4.80 | 4.51 | 4.80 | 00:00:00 | 2005-08-31 | 600,300 | 4.80 | 5.18 | 4.80 | 5.18 | 00:00:00 | 2005-09-01 | 420,100 | 5.20 | 5.20 | 4.82 | 4.85 | 00:00:00 | 2005-09-02 | 285,700 | 4.94 | 5.17 | 4.85 | 4.85 | 00:00:00 | 2005-09-05 | 42,500 | 4.87 | 4.95 | 4.76 | 4.93 | 00:00:00 | 2005-09-06 | 125,200 | 4.90 | 5.10 | 4.86 | 4.90 | 00:00:00 | 2005-09-07 | 0 | 4.90 | 4.90 | 4.90 | 4.90 | 00:00:00 | 2005-09-08 | 111,200 | 5.00 | 5.05 | 4.90 | 5.05 | 00:00:00 | 2005-09-09 | 142,700 | 5.00 | 5.09 | 5.00 | 5.06 | 00:00:00 | 2005-09-12 | 133,900 | 4.95 | 5.15 | 4.74 | 4.78 | 00:00:00 | 2005-09-13 | 125,900 | 4.84 | 5.00 | 4.83 | 4.98 | 00:00:00 | 2005-09-14 | 196,600 | 4.96 | 5.20 | 4.92 | 5.00 | 00:00:00 | 2005-09-15 | 258,300 | 5.12 | 5.15 | 4.94 | 4.94 | 00:00:00 | 2005-09-16 | 215,900 | 5.05 | 5.05 | 4.81 | 4.81 | 00:00:00 | 2005-09-19 | 95,400 | 4.85 | 4.85 | 4.72 | 4.85 | 00:00:00 | 2005-09-20 | 215,900 | 4.92 | 4.92 | 4.71 | 4.75 | 00:00:00 | 2005-09-21 | 229,800 | 4.72 | 5.06 | 4.72 | 5.06 | 00:00:00 | 2005-09-22 | 238,800 | 5.03 | 5.03 | 4.84 | 4.92 | 00:00:00 | 2005-09-23 | 682,200 | 4.87 | 5.19 | 4.87 | 5.08 | 00:00:00 | 2005-09-26 | 202,600 | 5.18 | 5.18 | 4.87 | 4.93 | 00:00:00 | 2005-09-27 | 107,600 | 5.02 | 5.02 | 4.86 | 4.90 | 00:00:00 | 2005-09-28 | 72,900 | 4.93 | 5.08 | 4.90 | 5.03 | 00:00:00 | 2005-09-29 | 140,300 | 4.92 | 5.18 | 4.83 | 5.16 | 00:00:00 | 2005-09-30 | 143,700 | 5.19 | 5.40 | 4.97 | 5.24 | 00:00:00 | 2005-10-03 | 206,800 | 5.29 | 5.32 | 5.00 | 5.10 | 00:00:00 | 2005-10-04 | 200,700 | 5.10 | 5.17 | 4.90 | 4.95 | 00:00:00 | 2005-10-05 | 143,900 | 4.90 | 5.00 | 4.86 | 4.94 | 00:00:00 | 2005-10-06 | 304,000 | 4.93 | 4.99 | 4.70 | 4.73 | 00:00:00 | 2005-10-07 | 116,900 | 4.78 | 5.00 | 4.78 | 5.00 | 00:00:00 | 2005-10-10 | 113,300 | 5.00 | 5.07 | 4.93 | 5.00 | 00:00:00 | 2005-10-11 | 95,700 | 5.00 | 5.16 | 5.00 | 5.03 | 00:00:00 | 2005-10-12 | 0 | 5.03 | 5.03 | 5.03 | 5.03 | 00:00:00 | 2005-10-13 | 497,900 | 4.92 | 5.45 | 4.84 | 5.20 | 00:00:00 | 2005-10-14 | 327,100 | 5.35 | 5.35 | 4.90 | 4.95 | 00:00:00 | 2005-10-17 | 191,100 | 5.05 | 5.15 | 4.89 | 4.95 | 00:00:00 | 2005-10-18 | 358,100 | 4.97 | 4.98 | 4.69 | 4.69 | 00:00:00 | 2005-10-19 | 297,700 | 4.80 | 5.14 | 4.69 | 5.10 | 00:00:00 | 2005-10-20 | 322,200 | 5.15 | 5.15 | 4.71 | 4.92 | 00:00:00 | 2005-10-21 | 232,400 | 5.00 | 5.01 | 4.82 | 5.00 | 00:00:00 | 2005-10-24 | 292,000 | 4.93 | 5.00 | 4.80 | 4.89 | 00:00:00 | 2005-10-25 | 163,500 | 4.89 | 4.99 | 4.81 | 4.86 | 00:00:00 | 2005-10-26 | 149,900 | 4.79 | 4.94 | 4.75 | 4.78 | 00:00:00 | 2005-10-27 | 230,900 | 4.85 | 4.85 | 4.58 | 4.75 | 00:00:00 | 2005-10-28 | 309,100 | 4.78 | 4.81 | 4.63 | 4.75 | 00:00:00 | 2005-10-31 | 309,900 | 4.78 | 4.84 | 4.66 | 4.69 | 00:00:00 | 2005-11-01 | 832,000 | 4.69 | 4.87 | 4.65 | 4.85 | 00:00:00 | 2005-11-02 | 0 | 4.85 | 4.85 | 4.85 | 4.85 | 00:00:00 | 2005-11-03 | 772,200 | 4.85 | 4.93 | 4.71 | 4.71 | 00:00:00 | 2005-11-04 | 723,700 | 4.75 | 4.88 | 4.75 | 4.85 | 00:00:00 | 2005-11-07 | 751,600 | 4.90 | 4.99 | 4.87 | 4.93 | 00:00:00 | 2005-11-08 | 127,900 | 4.90 | 4.92 | 4.80 | 4.90 | 00:00:00 | 2005-11-09 | 157,000 | 4.96 | 4.96 | 4.84 | 4.92 | 00:00:00 | 2005-11-10 | 338,400 | 4.92 | 4.99 | 4.88 | 4.95 | 00:00:00 | 2005-11-11 | 344,900 | 4.92 | 4.95 | 4.85 | 4.93 | 00:00:00 | 2005-11-14 | 116,000 | 4.80 | 4.95 | 4.78 | 4.78 | 00:00:00 | 2005-11-15 | 0 | 4.78 | 4.78 | 4.78 | 4.78 | 00:00:00 | 2005-11-16 | 437,800 | 4.81 | 4.93 | 4.81 | 4.87 | 00:00:00 | 2005-11-17 | 951,000 | 4.90 | 4.96 | 4.85 | 4.94 | 00:00:00 | 2005-11-18 | 149,500 | 4.90 | 4.97 | 4.86 | 4.92 | 00:00:00 | 2005-11-21 | 130,600 | 4.96 | 5.08 | 4.90 | 5.00 | 00:00:00 | 2005-11-22 | 316,000 | 4.88 | 5.23 | 4.87 | 5.23 | 00:00:00 | 2005-11-23 | 692,300 | 5.20 | 5.80 | 5.20 | 5.80 | 00:00:00 | 2005-11-24 | 434,300 | 5.80 | 6.08 | 5.60 | 6.00 | 00:00:00 | 2005-11-25 | 480,700 | 5.97 | 6.13 | 5.70 | 5.90 | 00:00:00 | 2005-11-28 | 104,300 | 5.98 | 6.19 | 5.62 | 5.79 | 00:00:00 | 2005-11-29 | 506,800 | 5.80 | 6.33 | 5.67 | 6.25 | 00:00:00 | 2005-11-30 | 437,900 | 6.25 | 6.60 | 6.02 | 6.41 | 00:00:00 | 2005-12-01 | 851,800 | 6.60 | 6.70 | 6.50 | 6.50 | 00:00:00 | 2005-12-02 | 225,200 | 6.37 | 6.56 | 6.32 | 6.45 | 00:00:00 | 2005-12-05 | 195,100 | 6.15 | 6.46 | 6.08 | 6.15 | 00:00:00 | 2005-12-06 | 274,500 | 6.49 | 6.59 | 6.20 | 6.49 | 00:00:00 | 2005-12-07 | 151,200 | 6.30 | 6.49 | 6.20 | 6.30 | 00:00:00 | 2005-12-08 | 139,500 | 6.35 | 6.50 | 6.25 | 6.35 | 00:00:00 | 2005-12-09 | 93,900 | 6.55 | 6.55 | 6.32 | 6.55 | 00:00:00 | 2005-12-12 | 138,600 | 6.68 | 6.89 | 6.54 | 6.68 | 00:00:00 | 2005-12-13 | 5,291,800 | 6.83 | 6.95 | 6.48 | 6.83 | 00:00:00 | 2005-12-14 | 408,000 | 6.75 | 6.98 | 6.66 | 6.75 | 00:00:00 | 2005-12-15 | 149,200 | 6.46 | 6.85 | 6.36 | 6.46 | 00:00:00 | 2005-12-16 | 225,200 | 6.42 | 6.50 | 6.40 | 6.42 | 00:00:00 | 2005-12-19 | 349,100 | 6.29 | 6.39 | 6.26 | 6.29 | 00:00:00 | 2005-12-20 | 126,000 | 6.20 | 6.30 | 6.12 | 6.20 | 00:00:00 | 2005-12-21 | 103,900 | 6.09 | 6.21 | 6.03 | 6.09 | 00:00:00 | 2005-12-22 | 293,800 | 6.10 | 6.25 | 6.08 | 6.17 | 00:00:00 | 2005-12-23 | 186,800 | 6.18 | 6.28 | 6.12 | 6.18 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 > >> |
|