TIMP3.SA - TIM Participações S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
20 de fev de 201813,8014,1413,7514,0014,002.416.000
19 de fev de 201814,2014,2013,7913,7913,79844.400
16 de fev de 201814,0914,2613,9214,0914,092.094.500
15 de fev de 201814,4014,4414,0914,0914,092.106.800
14 de fev de 201813,5314,4613,5314,3514,356.029.400
09 de fev de 201813,7613,7913,3413,5313,533.983.300
08 de fev de 201814,1814,2513,6613,7313,736.477.200
07 de fev de 201813,9514,2613,8614,1714,175.214.900
06 de fev de 201813,1913,9413,1913,9413,947.418.200
05 de fev de 201813,2013,4213,0313,0313,033.374.400
02 de fev de 201813,3713,4513,0113,3513,354.216.000
01 de fev de 201813,6013,7613,3413,4713,476.586.400
31 de jan de 201813,5513,7013,2713,5013,506.889.400
30 de jan de 201813,3013,4213,0013,1613,162.693.800
29 de jan de 201813,3613,5313,2513,3113,312.806.600
26 de jan de 201813,0013,3912,9613,3913,395.767.900
25 de jan de 201812,9512,9512,9512,9512,95-
24 de jan de 201812,7612,9512,6512,9512,957.814.000
23 de jan de 201812,8512,8712,6012,6612,662.865.300
22 de jan de 201812,7312,8512,7012,8012,802.594.700
19 de jan de 201812,8612,9912,7612,7812,783.168.400
18 de jan de 201812,8412,9812,7312,8012,802.953.000
17 de jan de 201812,7312,9912,7312,8312,834.383.500
16 de jan de 201813,1913,2112,6912,7312,733.111.100
15 de jan de 201812,8713,2412,8513,1913,193.750.400
12 de jan de 201812,7912,8812,7012,8812,881.541.200
11 de jan de 201812,8613,0212,5812,8412,843.593.500
10 de jan de 201813,0113,0812,7612,7912,791.814.400
09 de jan de 201813,0913,2313,0213,1013,103.031.800
08 de jan de 201813,2613,2613,0113,0813,082.164.800
05 de jan de 201813,2213,2913,1013,2613,261.636.300
04 de jan de 201813,2813,2913,0513,1513,152.784.700
03 de jan de 201813,1013,3113,0913,2113,212.730.600
02 de jan de 201813,1013,2012,8313,2013,203.988.800
29 de dez de 201713,1013,1013,1013,1013,10-
28 de dez de 201712,8813,1012,8013,1013,102.415.500
27 de dez de 201712,9013,0512,7612,8812,881.846.200
26 de dez de 201712,7112,9012,6412,7812,781.199.800
25 de dez de 201712,7012,7012,7012,7012,70-
22 de dez de 201712,8312,8312,5812,7012,701.577.600
21 de dez de 201712,8012,9912,6812,8412,843.635.400
20 de dez de 201712,4612,8412,4612,6112,612.608.000
19 de dez de 201712,3112,4912,2612,4112,411.786.800
18 de dez de 201712,2512,4612,2312,4612,462.528.500
15 de dez de 201712,1212,5012,0412,3312,335.137.200
14 de dez de 201712,2012,2911,9812,2312,233.479.800
13 de dez de 201712,2512,5512,1212,3912,394.757.500
12 de dez de 201711,8912,0511,5912,0512,052.696.900
11 de dez de 201712,1912,1911,8711,8711,871.768.900
08 de dez de 201712,0212,0811,8811,9911,994.272.400
07 de dez de 201711,8312,0111,6711,9011,902.837.200
06 de dez de 201711,7112,0611,6612,0312,032.852.400
05 de dez de 201711,8012,1011,6911,8011,802.694.000
04 de dez de 201711,8011,9911,7111,9111,912.781.200
01 de dez de 201711,5911,8311,5211,8111,811.553.500
30 de nov de 201712,0812,2011,7011,8011,805.065.200
29 de nov de 201712,3412,6212,1312,1412,143.165.000
28 de nov de 201712,3512,5512,3512,4412,442.655.300
27 de nov de 201712,2412,3812,0912,3112,311.179.000
24 de nov de 201712,2912,5912,1212,2712,272.202.800
23 de nov de 201712,2612,4612,2512,4012,40983.000
22 de nov de 201712,2112,2511,9812,1012,102.628.400
21 de nov de 201712,0212,3012,0212,1512,152.070.100
20 de nov de 201711,9611,9611,9611,9611,96-
17 de nov de 201711,5712,0111,5711,9611,962.884.300
16 de nov de 201711,6111,8211,4211,7311,731.931.000
16 de nov de 20170.078534 Dividendo
15 de nov de 201711,4811,4811,4811,4811,40-
14 de nov de 201711,6111,8811,4811,4811,402.618.600
13 de nov de 201711,5411,7811,3611,6711,595.461.700
10 de nov de 201711,7011,7011,4411,5411,462.178.100
09 de nov de 201711,8311,9311,6011,7111,632.508.400
08 de nov de 201711,5612,1011,5611,9711,895.321.700
07 de nov de 201711,7611,8011,3911,4511,373.676.300
06 de nov de 201712,0312,0511,6911,7611,682.584.400
03 de nov de 201711,9512,1111,7911,9111,832.801.500
02 de nov de 201711,9511,9511,9511,9511,87-
01 de nov de 201712,1712,2911,9511,9511,872.297.900
31 de out de 201712,0612,1611,8612,1312,052.693.500
30 de out de 201712,3512,3511,8311,9711,893.194.700
27 de out de 201712,3312,5512,3112,3412,262.535.700
26 de out de 201712,2912,3612,1412,3312,252.162.800
25 de out de 201712,2512,3212,1112,2412,162.829.000
24 de out de 201712,2612,2711,9612,1612,082.220.700
23 de out de 201712,2612,2711,9811,9911,911.820.900
20 de out de 201712,2112,3212,0812,2812,201.422.200
19 de out de 201712,1512,2312,0312,1512,072.537.100
18 de out de 201712,1412,2711,9812,2712,192.662.500
17 de out de 201712,2412,2512,0212,0211,942.641.500
16 de out de 201712,1512,3911,9512,1312,054.631.300
13 de out de 201712,0512,1411,8411,9311,852.611.100
12 de out de 201711,8511,8511,8511,8511,77-
11 de out de 201711,8612,0711,8111,8511,772.469.900
10 de out de 201711,8511,9211,7111,8611,783.962.600
09 de out de 201711,6811,7811,6311,7411,661.316.300
06 de out de 201711,6711,8511,6511,7011,622.371.100
05 de out de 201711,8211,9911,7811,8411,766.209.300
04 de out de 201711,8911,9511,6311,6711,594.299.700
03 de out de 201711,5411,9011,5411,8511,774.107.600
02 de out de 201711,5411,6611,5011,5611,482.161.800
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...