TIMP3.SA - TIM Participações S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
14 de ago de 201811,4411,6411,4311,5911,59308.100
13 de ago de 201811,2811,4711,2811,3711,375.266.300
10 de ago de 201811,5911,6611,2511,3511,356.170.400
09 de ago de 201811,7311,9411,5611,7111,715.703.200
08 de ago de 201811,9512,0311,7011,7011,704.467.900
07 de ago de 201812,3212,3211,9211,9211,924.295.300
06 de ago de 201812,3512,4112,2012,2612,263.262.900
03 de ago de 201812,5512,6312,2112,3012,305.529.300
02 de ago de 201812,4012,5412,3512,5012,502.670.100
01 de ago de 201812,2812,5412,2812,5412,542.936.700
31 de jul de 201812,5312,5712,3712,4012,405.041.500
30 de jul de 201812,4812,5712,3712,5712,573.920.000
27 de jul de 201812,6412,6712,4112,5112,513.194.600
26 de jul de 201813,0113,0712,5112,6012,607.434.100
26 de jul de 20180.099162 Dividendo
25 de jul de 201812,8613,1612,8513,1613,066.195.300
24 de jul de 201812,7012,8912,6112,8912,796.382.700
23 de jul de 201813,1913,1912,6512,6512,556.155.200
20 de jul de 201813,6913,6912,9613,1513,0511.450.000
19 de jul de 201813,2113,6013,0713,6013,502.804.900
18 de jul de 201813,3313,5913,1813,3513,254.843.400
17 de jul de 201813,3213,5813,3013,5013,404.288.400
16 de jul de 201813,5013,6513,2213,3413,243.548.200
13 de jul de 201813,3413,6813,2913,4713,377.551.000
12 de jul de 201813,1413,3713,0513,3713,273.632.000
11 de jul de 201812,9113,1112,7213,1013,003.676.000
10 de jul de 201813,2913,3913,0513,1313,032.550.400
09 de jul de 201813,2213,2213,2213,2213,12-
06 de jul de 201813,2513,3313,1313,2213,122.466.200
05 de jul de 201813,1813,2913,0813,1013,001.634.100
04 de jul de 201813,1013,2812,9613,1613,06589.600
03 de jul de 201813,1013,2313,0013,0012,902.454.600
02 de jul de 201812,9513,1312,8913,0512,951.210.900
29 de jun de 201812,8813,1912,7413,1813,082.607.400
28 de jun de 201812,7112,9112,6612,8612,762.877.600
27 de jun de 201812,7712,9912,6712,8412,743.589.300
26 de jun de 201813,0913,2112,7012,7412,644.580.600
25 de jun de 201812,9213,1212,8213,1213,027.190.700
22 de jun de 201812,8412,9712,7412,8812,782.199.900
21 de jun de 201812,9513,1112,7712,8512,753.067.700
20 de jun de 201813,0113,2512,9513,0712,975.072.500
19 de jun de 201812,6113,0412,6012,9512,855.675.600
18 de jun de 201812,6612,8212,5812,6312,532.687.500
15 de jun de 201812,8412,9912,6212,8312,735.552.900
14 de jun de 201812,7113,0412,6513,0412,947.067.800
13 de jun de 201812,7312,8012,5812,7912,693.217.900
12 de jun de 201812,6612,7612,5712,7512,653.027.900
11 de jun de 201812,7712,9612,6312,6412,543.829.700
08 de jun de 201813,0213,0812,7312,9012,804.302.700
07 de jun de 201812,8713,3312,8213,1913,096.357.800
06 de jun de 201813,2513,4713,1113,2813,183.801.500
05 de jun de 201813,5513,6813,2213,3413,244.299.000
04 de jun de 201813,9014,0513,5313,6013,504.752.100
01 de jun de 201813,4514,0013,4213,9313,834.527.700
30 de mai de 201813,1013,4813,0513,4113,316.311.100
29 de mai de 201812,9513,4712,9213,1313,035.431.800
28 de mai de 201813,4813,4812,7012,8712,772.124.100
25 de mai de 201813,5913,7413,4513,5113,413.577.900
24 de mai de 201813,5013,7213,4113,6113,514.847.800
23 de mai de 201813,5013,7213,3813,4613,363.581.300
22 de mai de 201813,4413,7613,3013,6713,577.676.200
21 de mai de 201813,2313,4513,1813,3513,253.891.300
18 de mai de 201813,3513,4113,1513,3013,208.091.200
17 de mai de 201814,1814,1813,3813,4013,307.262.900
16 de mai de 201813,8514,3113,6914,3114,206.409.900
15 de mai de 201813,3513,9013,3213,7913,693.598.300
14 de mai de 201814,1414,1513,4113,6713,577.595.300
14 de mai de 20180.09504 Dividendo
11 de mai de 201814,4714,6514,0014,1413,947.401.200
10 de mai de 201815,0815,2014,6014,6114,409.229.400
09 de mai de 201816,1116,2214,1514,8714,6618.936.000
08 de mai de 201815,4515,8915,3915,8515,626.754.400
07 de mai de 201815,5015,7215,4615,4915,273.226.200
04 de mai de 201815,0515,6015,0215,5015,284.346.800
03 de mai de 201815,3415,5515,3115,4015,184.549.200
02 de mai de 201815,7215,8715,3615,4815,264.596.700
30 de abr de 201816,0016,0815,8415,9515,721.877.400
27 de abr de 201816,0416,0415,7915,9515,722.518.500
26 de abr de 201815,4815,9115,4815,9115,682.837.400
25 de abr de 201815,4615,7015,4515,4815,261.641.800
24 de abr de 201815,7615,7915,4315,6415,422.320.800
23 de abr de 201815,5015,7315,4515,6715,451.710.200
20 de abr de 201815,6415,6415,4015,5915,371.747.800
19 de abr de 201815,4115,6815,2315,5815,363.072.900
18 de abr de 201815,0415,5115,0115,3315,114.057.600
17 de abr de 201814,7315,0214,6915,0014,793.147.300
16 de abr de 201814,7014,8814,6814,6814,471.686.400
13 de abr de 201814,9014,9114,6314,7614,552.291.600
12 de abr de 201814,8614,9714,8114,8614,652.394.800
11 de abr de 201814,7414,8914,6514,7714,561.315.800
10 de abr de 201814,4814,7714,4214,6914,482.706.300
09 de abr de 201814,3314,6414,3214,4814,272.270.600
06 de abr de 201814,5014,6914,4314,5514,341.669.900
05 de abr de 201814,7014,7014,4114,6014,393.374.700
04 de abr de 201814,6514,6514,2814,3414,142.938.500
03 de abr de 201814,4214,7514,2414,7414,535.324.400
02 de abr de 201814,3014,4313,9814,1113,912.032.600
29 de mar de 201814,0014,4613,8214,4014,202.442.100
28 de mar de 201814,1814,2013,9513,9813,782.430.100
27 de mar de 201814,3814,5714,1514,1513,952.846.000
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...