|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-07-08 | 1,674,500 | 3.50 | 3.53 | 3.42 | 3.45 | 00:00:00 | | 2005-07-11 | 1,187,300 | 3.53 | 3.55 | 3.49 | 3.53 | 00:00:00 | | 2005-07-12 | 1,275,800 | 3.53 | 3.62 | 3.50 | 3.55 | 00:00:00 | | 2005-07-13 | 1,320,000 | 3.58 | 3.72 | 3.58 | 3.72 | 00:00:00 | | 2005-07-14 | 2,527,100 | 3.72 | 3.80 | 3.71 | 3.79 | 00:00:00 | | 2005-07-15 | 1,092,200 | 3.74 | 3.77 | 3.68 | 3.71 | 00:00:00 | | 2005-07-18 | 798,600 | 3.68 | 3.76 | 3.68 | 3.72 | 00:00:00 | | 2005-07-19 | 2,687,500 | 3.70 | 3.75 | 3.67 | 3.75 | 00:00:00 | | 2005-07-20 | 2,551,500 | 3.70 | 3.85 | 3.65 | 3.82 | 00:00:00 | | 2005-07-21 | 1,883,600 | 3.80 | 3.85 | 3.62 | 3.71 | 00:00:00 | | 2005-07-22 | 3,420,700 | 3.70 | 3.72 | 3.57 | 3.65 | 00:00:00 | | 2005-07-25 | 5,720,400 | 3.60 | 3.69 | 3.40 | 3.58 | 00:00:00 | | 2005-07-26 | 2,653,100 | 3.53 | 3.66 | 3.50 | 3.63 | 00:00:00 | | 2005-07-27 | 2,414,700 | 3.63 | 3.65 | 3.51 | 3.65 | 00:00:00 | | 2005-07-28 | 2,410,200 | 3.65 | 3.89 | 3.65 | 3.85 | 00:00:00 | | 2005-07-29 | 1,106,300 | 3.85 | 3.89 | 3.78 | 3.86 | 00:00:00 | | 2005-08-01 | 1,544,800 | 3.85 | 3.86 | 3.78 | 3.83 | 00:00:00 | | 2005-08-02 | 1,164,500 | 3.81 | 3.89 | 3.79 | 3.83 | 00:00:00 | | 2005-08-03 | 1,053,600 | 3.87 | 3.88 | 3.80 | 3.80 | 00:00:00 | | 2005-08-04 | 1,464,500 | 3.80 | 3.83 | 3.72 | 3.73 | 00:00:00 | | 2005-08-05 | 1,749,400 | 3.75 | 3.78 | 3.69 | 3.73 | 00:00:00 | | 2005-08-08 | 910,000 | 3.74 | 3.82 | 3.71 | 3.75 | 00:00:00 | | 2005-08-09 | 1,135,600 | 3.74 | 3.83 | 3.74 | 3.83 | 00:00:00 | | 2005-08-10 | 1,922,600 | 3.83 | 3.89 | 3.62 | 3.72 | 00:00:00 | | 2005-08-11 | 2,817,000 | 3.70 | 3.82 | 3.55 | 3.60 | 00:00:00 | | 2005-08-12 | 1,881,700 | 3.55 | 3.75 | 3.48 | 3.75 | 00:00:00 | | 2005-08-15 | 2,357,400 | 3.77 | 3.80 | 3.69 | 3.75 | 00:00:00 | | 2005-08-16 | 2,894,600 | 3.75 | 3.80 | 3.67 | 3.74 | 00:00:00 | | 2005-08-17 | 4,398,400 | 3.71 | 3.82 | 3.71 | 3.79 | 00:00:00 | | 2005-08-18 | 1,203,700 | 3.78 | 3.82 | 3.72 | 3.74 | 00:00:00 | | 2005-08-19 | 2,746,800 | 3.74 | 3.81 | 3.62 | 3.74 | 00:00:00 | | 2005-08-22 | 983,000 | 3.76 | 3.84 | 3.75 | 3.84 | 00:00:00 | | 2005-08-23 | 1,065,000 | 3.76 | 3.84 | 3.75 | 3.81 | 00:00:00 | | 2005-08-24 | 2,756,300 | 3.74 | 3.82 | 3.74 | 3.78 | 00:00:00 | | 2005-08-25 | 1,985,600 | 3.80 | 3.82 | 3.75 | 3.78 | 00:00:00 | | 2005-08-26 | 998,900 | 3.76 | 3.80 | 3.68 | 3.69 | 00:00:00 | | 2005-08-29 | 658,800 | 3.70 | 3.74 | 3.70 | 3.73 | 00:00:00 | | 2005-08-30 | 1,172,800 | 3.74 | 3.77 | 3.66 | 3.70 | 00:00:00 | | 2005-08-31 | 2,277,200 | 3.74 | 3.78 | 3.67 | 3.69 | 00:00:00 | | 2005-09-01 | 1,346,100 | 3.69 | 3.77 | 3.67 | 3.74 | 00:00:00 | | 2005-09-02 | 1,791,500 | 3.76 | 3.87 | 3.74 | 3.83 | 00:00:00 | | 2005-09-05 | 439,900 | 3.83 | 3.85 | 3.79 | 3.82 | 00:00:00 | | 2005-09-06 | 1,435,800 | 3.84 | 3.85 | 3.78 | 3.85 | 00:00:00 | | 2005-09-07 | 0 | 3.85 | 3.85 | 3.85 | 3.85 | 00:00:00 | | 2005-09-08 | 484,200 | 3.85 | 3.87 | 3.82 | 3.86 | 00:00:00 | | 2005-09-09 | 506,400 | 3.84 | 3.88 | 3.84 | 3.86 | 00:00:00 | | 2005-09-12 | 652,600 | 3.82 | 3.87 | 3.79 | 3.81 | 00:00:00 | | 2005-09-13 | 1,981,600 | 3.84 | 4.08 | 3.84 | 4.05 | 00:00:00 | | 2005-09-14 | 1,706,400 | 4.02 | 4.09 | 3.93 | 4.01 | 00:00:00 | | 2005-09-15 | 1,044,500 | 4.02 | 4.07 | 3.96 | 4.05 | 00:00:00 | | 2005-09-16 | 1,454,200 | 3.96 | 4.15 | 3.88 | 3.99 | 00:00:00 | | 2005-09-19 | 886,300 | 3.95 | 4.05 | 3.92 | 4.05 | 00:00:00 | | 2005-09-20 | 896,000 | 4.04 | 4.08 | 3.98 | 4.05 | 00:00:00 | | 2005-09-21 | 1,785,900 | 4.00 | 4.20 | 3.92 | 4.20 | 00:00:00 | | 2005-09-22 | 1,074,200 | 4.03 | 4.17 | 4.03 | 4.10 | 00:00:00 | | 2005-09-23 | 1,245,000 | 4.16 | 4.26 | 4.11 | 4.26 | 00:00:00 | | 2005-09-26 | 1,159,700 | 4.25 | 4.30 | 4.08 | 4.10 | 00:00:00 | | 2005-09-27 | 908,700 | 4.13 | 4.30 | 4.03 | 4.08 | 00:00:00 | | 2005-09-28 | 539,400 | 4.16 | 4.16 | 4.07 | 4.10 | 00:00:00 | | 2005-09-29 | 876,100 | 4.04 | 4.14 | 4.04 | 4.05 | 00:00:00 | | 2005-09-30 | 1,121,400 | 4.06 | 4.15 | 4.06 | 4.15 | 00:00:00 | | 2005-10-03 | 988,700 | 4.10 | 4.37 | 4.07 | 4.28 | 00:00:00 | | 2005-10-04 | 2,349,000 | 4.28 | 4.47 | 4.22 | 4.44 | 00:00:00 | | 2005-10-05 | 1,433,500 | 4.35 | 4.39 | 4.26 | 4.34 | 00:00:00 | | 2005-10-06 | 1,600,800 | 4.27 | 4.32 | 4.08 | 4.10 | 00:00:00 | | 2005-10-07 | 1,428,100 | 4.15 | 4.30 | 4.11 | 4.25 | 00:00:00 | | 2005-10-10 | 704,600 | 4.25 | 4.32 | 4.17 | 4.24 | 00:00:00 | | 2005-10-11 | 1,200,900 | 4.28 | 4.34 | 4.15 | 4.25 | 00:00:00 | | 2005-10-12 | 0 | 4.25 | 4.25 | 4.25 | 4.25 | 00:00:00 | | 2005-10-13 | 2,099,300 | 4.20 | 4.23 | 4.03 | 4.15 | 00:00:00 | | 2005-10-14 | 1,121,000 | 4.17 | 4.21 | 3.98 | 4.09 | 00:00:00 | | 2005-10-17 | 971,300 | 4.16 | 4.24 | 4.10 | 4.19 | 00:00:00 | | 2005-10-18 | 1,257,900 | 4.18 | 4.18 | 4.01 | 4.01 | 00:00:00 | | 2005-10-19 | 1,229,700 | 4.02 | 4.27 | 3.94 | 4.20 | 00:00:00 | | 2005-10-20 | 2,403,700 | 4.26 | 4.30 | 4.06 | 4.14 | 00:00:00 | | 2005-10-21 | 1,348,200 | 4.14 | 4.40 | 4.08 | 4.28 | 00:00:00 | | 2005-10-24 | 1,436,600 | 4.27 | 4.55 | 4.27 | 4.55 | 00:00:00 | | 2005-10-25 | 1,779,900 | 4.55 | 4.56 | 4.30 | 4.48 | 00:00:00 | | 2005-10-26 | 2,315,100 | 4.41 | 4.54 | 4.32 | 4.40 | 00:00:00 | | 2005-10-27 | 3,073,600 | 4.38 | 4.39 | 4.25 | 4.34 | 00:00:00 | | 2005-10-28 | 1,428,000 | 4.35 | 4.48 | 4.31 | 4.40 | 00:00:00 | | 2005-10-31 | 1,633,200 | 4.48 | 4.56 | 4.46 | 4.50 | 00:00:00 | | 2005-11-01 | 3,186,700 | 4.50 | 4.66 | 4.45 | 4.62 | 00:00:00 | | 2005-11-02 | 0 | 4.62 | 4.62 | 4.62 | 4.62 | 00:00:00 | | 2005-11-03 | 1,207,400 | 4.62 | 4.70 | 4.60 | 4.70 | 00:00:00 | | 2005-11-04 | 1,952,700 | 4.65 | 4.74 | 4.57 | 4.62 | 00:00:00 | | 2005-11-07 | 2,182,400 | 4.68 | 4.75 | 4.65 | 4.74 | 00:00:00 | | 2005-11-08 | 1,489,000 | 4.70 | 4.73 | 4.56 | 4.66 | 00:00:00 | | 2005-11-09 | 402,500 | 4.68 | 4.80 | 4.60 | 4.64 | 00:00:00 | | 2005-11-10 | 1,597,600 | 4.66 | 4.86 | 4.58 | 4.80 | 00:00:00 | | 2005-11-11 | 991,100 | 4.72 | 4.76 | 4.65 | 4.70 | 00:00:00 | | 2005-11-14 | 457,200 | 4.70 | 4.80 | 4.59 | 4.69 | 00:00:00 | | 2005-11-15 | 0 | 4.69 | 4.69 | 4.69 | 4.69 | 00:00:00 | | 2005-11-16 | 883,300 | 4.78 | 4.84 | 4.64 | 4.80 | 00:00:00 | | 2005-11-17 | 910,200 | 4.84 | 4.98 | 4.81 | 4.81 | 00:00:00 | | 2005-11-18 | 867,700 | 4.83 | 4.98 | 4.75 | 4.95 | 00:00:00 | | 2005-11-21 | 706,300 | 4.95 | 5.04 | 4.70 | 4.91 | 00:00:00 | | 2005-11-22 | 1,481,000 | 4.80 | 5.04 | 4.73 | 5.00 | 00:00:00 | | 2005-11-23 | 2,088,400 | 4.88 | 5.50 | 4.88 | 5.40 | 00:00:00 | | 2005-11-24 | 1,259,100 | 5.36 | 5.57 | 5.25 | 5.39 | 00:00:00 | | 2005-11-25 | 653,800 | 5.49 | 5.50 | 5.33 | 5.37 | 00:00:00 | | 2005-11-28 | 1,565,200 | 5.40 | 5.60 | 5.37 | 5.50 | 00:00:00 | | 2005-11-29 | 1,752,500 | 5.50 | 5.68 | 5.44 | 5.65 | 00:00:00 | | 2005-11-30 | 1,511,800 | 5.60 | 5.68 | 5.53 | 5.66 | 00:00:00 | | 2005-12-01 | 1,942,000 | 5.68 | 5.91 | 5.57 | 5.60 | 00:00:00 | | 2005-12-02 | 1,603,700 | 5.65 | 5.70 | 5.48 | 5.50 | 00:00:00 | | 2005-12-05 | 3,267,000 | 5.50 | 5.57 | 5.29 | 5.50 | 00:00:00 | | 2005-12-06 | 3,713,500 | 5.52 | 5.60 | 5.39 | 5.52 | 00:00:00 | | 2005-12-07 | 2,327,900 | 5.56 | 5.65 | 5.41 | 5.56 | 00:00:00 | | 2005-12-08 | 2,432,800 | 5.51 | 5.67 | 5.49 | 5.51 | 00:00:00 | | 2005-12-09 | 1,595,500 | 5.65 | 5.65 | 5.46 | 5.65 | 00:00:00 | | 2005-12-12 | 1,107,500 | 5.64 | 5.68 | 5.60 | 5.64 | 00:00:00 | | 2005-12-13 | 1,604,300 | 5.65 | 5.68 | 5.58 | 5.65 | 00:00:00 | | 2005-12-14 | 2,493,900 | 5.71 | 5.74 | 5.60 | 5.71 | 00:00:00 | | 2005-12-15 | 1,565,200 | 5.66 | 5.83 | 5.58 | 5.66 | 00:00:00 | | 2005-12-16 | 1,556,400 | 5.79 | 5.88 | 5.68 | 5.79 | 00:00:00 | | 2005-12-19 | 1,540,000 | 5.70 | 5.79 | 5.65 | 5.70 | 00:00:00 | | 2005-12-20 | 1,555,300 | 5.65 | 5.73 | 5.51 | 5.65 | 00:00:00 | | 2005-12-21 | 1,357,600 | 5.64 | 5.69 | 5.58 | 5.64 | 00:00:00 | | 2005-12-22 | 830,900 | 5.72 | 5.74 | 5.60 | 5.72 | 00:00:00 | | 2005-12-23 | 745,200 | 5.78 | 5.88 | 5.69 | 5.78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 > >> |
|
