TIMP3.SA - TIM Participações S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
22 de jun de 201812,8412,9712,7412,8812,882.199.900
21 de jun de 201812,9513,1112,7712,8512,853.067.700
20 de jun de 201813,0113,2512,9513,0713,075.072.500
19 de jun de 201812,6113,0412,6012,9512,955.675.600
18 de jun de 201812,6612,8212,5812,6312,632.687.500
15 de jun de 201812,8412,9912,6212,8312,835.552.900
14 de jun de 201812,7113,0412,6513,0413,047.067.800
13 de jun de 201812,7312,8012,5812,7912,793.217.900
12 de jun de 201812,6612,7612,5712,7512,753.027.900
11 de jun de 201812,7712,9612,6312,6412,643.829.700
08 de jun de 201813,0213,0812,7312,9012,904.302.700
07 de jun de 201812,8713,3312,8213,1913,196.357.800
06 de jun de 201813,2513,4713,1113,2813,283.801.500
05 de jun de 201813,5513,6813,2213,3413,344.299.000
04 de jun de 201813,9014,0513,5313,6013,604.752.100
01 de jun de 201813,4514,0013,4213,9313,934.527.700
30 de mai de 201813,1013,4813,0513,4113,416.311.100
29 de mai de 201812,9513,4712,9213,1313,135.431.800
28 de mai de 201813,4813,4812,7012,8712,872.124.100
25 de mai de 201813,5913,7413,4513,5113,513.577.900
24 de mai de 201813,5013,7213,4113,6113,614.847.800
23 de mai de 201813,5013,7213,3813,4613,463.581.300
22 de mai de 201813,4413,7613,3013,6713,677.676.200
21 de mai de 201813,2313,4513,1813,3513,353.891.300
18 de mai de 201813,3513,4113,1513,3013,308.091.200
17 de mai de 201814,1814,1813,3813,4013,407.262.900
16 de mai de 201813,8514,3113,6914,3114,316.409.900
15 de mai de 201813,3513,9013,3213,7913,793.598.300
14 de mai de 201814,1414,1513,4113,6713,677.595.300
14 de mai de 20180.09504 Dividendo
11 de mai de 201814,4714,6514,0014,1414,047.401.200
10 de mai de 201815,0815,2014,6014,6114,519.229.400
09 de mai de 201816,1116,2214,1514,8714,7718.936.000
08 de mai de 201815,4515,8915,3915,8515,746.754.400
07 de mai de 201815,5015,7215,4615,4915,393.226.200
04 de mai de 201815,0515,6015,0215,5015,404.346.800
03 de mai de 201815,3415,5515,3115,4015,304.549.200
02 de mai de 201815,7215,8715,3615,4815,384.596.700
30 de abr de 201816,0016,0815,8415,9515,841.877.400
27 de abr de 201816,0416,0415,7915,9515,842.518.500
26 de abr de 201815,4815,9115,4815,9115,802.837.400
25 de abr de 201815,4615,7015,4515,4815,381.641.800
24 de abr de 201815,7615,7915,4315,6415,532.320.800
23 de abr de 201815,5015,7315,4515,6715,561.710.200
20 de abr de 201815,6415,6415,4015,5915,491.747.800
19 de abr de 201815,4115,6815,2315,5815,483.072.900
18 de abr de 201815,0415,5115,0115,3315,234.057.600
17 de abr de 201814,7315,0214,6915,0014,903.147.300
16 de abr de 201814,7014,8814,6814,6814,581.686.400
13 de abr de 201814,9014,9114,6314,7614,662.291.600
12 de abr de 201814,8614,9714,8114,8614,762.394.800
11 de abr de 201814,7414,8914,6514,7714,671.315.800
10 de abr de 201814,4814,7714,4214,6914,592.706.300
09 de abr de 201814,3314,6414,3214,4814,382.270.600
06 de abr de 201814,5014,6914,4314,5514,451.669.900
05 de abr de 201814,7014,7014,4114,6014,503.374.700
04 de abr de 201814,6514,6514,2814,3414,242.938.500
03 de abr de 201814,4214,7514,2414,7414,645.324.400
02 de abr de 201814,3014,4313,9814,1114,022.032.600
29 de mar de 201814,0014,4613,8214,4014,302.442.100
28 de mar de 201814,1814,2013,9513,9813,892.430.100
27 de mar de 201814,3814,5714,1514,1514,052.846.000
26 de mar de 201814,1914,3814,0814,3814,282.638.300
23 de mar de 201814,0414,2013,9214,0513,962.924.000
22 de mar de 201814,2014,4414,0514,1714,072.503.200
21 de mar de 201814,2014,4814,0114,2914,194.487.700
20 de mar de 201814,4014,6214,4014,5614,462.165.100
19 de mar de 201814,6314,7014,3714,3914,292.001.300
16 de mar de 201814,7614,8314,5614,6314,534.482.300
15 de mar de 201814,8614,9314,6214,6914,595.446.600
14 de mar de 201814,7014,7614,4914,7414,641.700.700
13 de mar de 201814,8014,8014,6214,7014,603.246.000
12 de mar de 201814,7014,8614,5914,6914,593.806.100
09 de mar de 201814,4514,7314,3714,6414,544.657.200
08 de mar de 201814,5614,6714,2214,4514,353.381.400
07 de mar de 201814,1014,8314,1014,5214,426.480.600
06 de mar de 201814,4014,4614,0614,0613,973.795.900
05 de mar de 201814,0414,2813,9614,1114,021.930.700
02 de mar de 201813,8614,0713,8014,0113,921.745.700
01 de mar de 201814,2514,2513,9014,0313,942.776.400
28 de fev de 201814,1714,2813,8614,1014,015.135.500
27 de fev de 201814,4314,4713,9814,1114,022.511.200
26 de fev de 201814,2014,5014,2014,3514,253.432.200
23 de fev de 201814,1014,2313,9814,2314,136.871.300
22 de fev de 201814,2114,2813,9613,9713,883.302.400
21 de fev de 201814,2014,3114,0114,0914,005.291.500
20 de fev de 201813,8014,1413,7514,0013,912.416.000
19 de fev de 201814,2014,2013,7913,7913,70844.400
16 de fev de 201814,0914,2613,9214,0914,002.094.500
15 de fev de 201814,4014,4414,0914,0914,002.106.800
14 de fev de 201813,7014,4613,6814,3514,256.029.400
09 de fev de 201813,7613,7913,3413,5313,443.983.300
08 de fev de 201814,1814,2513,6613,7313,646.477.200
07 de fev de 201813,9514,2613,8614,1714,075.214.900
06 de fev de 201813,1913,9413,1913,9413,857.418.200
05 de fev de 201813,2013,4213,0313,0312,943.374.400
02 de fev de 201813,3713,4513,0113,3513,264.216.000
01 de fev de 201813,6013,7613,3413,4713,386.586.400
31 de jan de 201813,5513,7013,2713,5013,416.889.400
30 de jan de 201813,3013,4213,0013,1613,072.693.800
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...