TIMP3.SA - TIM Participações S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
14 de dez de 201811,9712,4111,8612,1812,181.777.300
13 de dez de 201812,0012,1211,9212,0812,082.456.400
12 de dez de 201811,6912,1511,6911,9511,953.523.500
11 de dez de 201811,6911,7811,5111,7011,705.392.300
10 de dez de 201811,8711,8911,4311,5011,501.955.900
07 de dez de 201811,7111,9711,6411,8211,823.339.400
06 de dez de 201811,9212,0011,6011,7011,703.444.500
05 de dez de 201812,0012,1011,9311,9411,941.877.300
04 de dez de 201811,8712,1611,8011,8711,873.401.400
03 de dez de 201812,0312,1511,7111,8611,864.834.100
30 de nov de 201812,0812,0811,7511,8611,865.444.400
29 de nov de 201811,8912,0711,7512,0412,042.302.100
28 de nov de 201811,8312,0411,6812,0412,042.704.800
27 de nov de 201811,4011,8911,3611,8511,853.609.600
26 de nov de 201811,2711,4611,1411,3811,385.378.200
23 de nov de 201811,4311,4311,1211,1811,185.337.900
22 de nov de 201811,4811,5411,2911,3811,381.225.900
21 de nov de 201811,4011,5611,3011,4711,473.322.000
19 de nov de 201812,2512,2811,5411,6911,694.497.200
16 de nov de 201811,7911,8711,2411,8511,857.632.200
14 de nov de 201811,4511,8211,3511,8211,827.839.800
13 de nov de 201811,7611,8111,0511,3311,3314.262.100
12 de nov de 201811,9712,0511,7111,8711,873.771.600
09 de nov de 201811,8912,1611,7212,0712,077.399.100
08 de nov de 201812,1112,4211,8511,8511,857.296.900
07 de nov de 201813,0113,0412,0512,1212,125.195.800
06 de nov de 201812,3012,7112,3012,5712,579.616.000
05 de nov de 201812,1812,6012,1312,5612,569.284.200
01 de nov de 201811,6012,2111,5612,1412,146.368.500
31 de out de 201811,7511,9611,2411,5911,599.116.900
30 de out de 201810,8511,7810,8111,7111,719.703.900
29 de out de 201810,9511,0610,6810,8110,814.575.300
26 de out de 201810,7310,8410,5310,6310,634.604.700
25 de out de 201810,7510,9110,7010,7510,755.985.300
24 de out de 201811,0811,1010,6810,6810,684.382.200
23 de out de 201810,9811,1110,8711,0211,024.358.400
22 de out de 201811,2111,2910,9911,0511,054.055.400
19 de out de 201811,3511,3711,0711,1711,175.924.600
18 de out de 201811,3511,4811,2211,2911,293.271.900
17 de out de 201811,3411,5011,3111,4311,433.288.300
16 de out de 201811,3911,4511,3111,3911,392.905.700
15 de out de 201811,4411,6011,2111,2911,294.919.300
11 de out de 201811,7711,8311,4111,4311,434.247.500
10 de out de 201811,8011,8611,6011,6411,642.992.100
09 de out de 2018------
08 de out de 2018------
05 de out de 201812,1012,2311,6911,7011,703.614.700
04 de out de 201812,1812,1911,8111,9411,944.243.700
03 de out de 2018------
02 de out de 201811,7411,9811,7111,7511,756.176.700
01 de out de 201811,6711,7311,4611,6011,602.356.300
28 de set de 201811,7711,8711,6311,7311,735.378.500
27 de set de 201811,6811,9511,6611,9511,955.506.700
26 de set de 201811,6811,8811,6311,6311,633.470.400
25 de set de 201811,6211,7111,4911,6711,675.784.800
24 de set de 201811,7411,8511,6511,6811,682.272.500
21 de set de 201811,8512,1211,7511,8211,825.188.700
20 de set de 201811,7011,8411,6411,8011,805.315.100
19 de set de 201811,7011,7911,5511,5711,574.214.600
18 de set de 201811,9711,9711,6911,7711,774.162.600
17 de set de 201811,7012,0011,6311,9511,952.528.400
14 de set de 201811,9212,0111,5811,7511,754.425.100
13 de set de 201812,0212,0411,8911,9011,902.821.100
12 de set de 201811,7312,0911,7312,0012,004.585.700
11 de set de 201811,7011,8311,5711,7211,725.213.700
10 de set de 201812,0812,1911,8311,9111,913.886.500
06 de set de 201812,0512,0711,5611,8911,896.953.300
05 de set de 201812,1612,1911,9311,9711,974.854.900
04 de set de 201812,0512,2811,9712,2412,244.449.400
03 de set de 201812,1012,2011,9812,1012,101.654.900
31 de ago de 201812,1512,3612,0712,2912,295.282.700
30 de ago de 201812,3412,3612,0912,1512,153.961.200
29 de ago de 201812,1212,4212,0912,4212,423.154.500
28 de ago de 201812,1612,1911,9712,0812,082.396.800
27 de ago de 201812,0012,2211,9912,2012,202.183.400
24 de ago de 201812,0412,3211,9712,0712,073.842.000
23 de ago de 201812,0812,1511,8111,8911,895.302.500
22 de ago de 201811,8712,1211,8212,1212,124.796.600
21 de ago de 201811,8811,9911,7811,9911,996.048.600
20 de ago de 201811,8411,9111,6511,9111,915.114.600
17 de ago de 201811,4011,5711,2511,5411,545.284.500
16 de ago de 201811,5411,6111,4111,4911,494.034.200
15 de ago de 201811,5811,6511,4411,5611,564.326.000
14 de ago de 201811,4411,7511,4011,7211,725.376.400
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
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...