TIMP3 (TIM PART S/A ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 119.710
  • keyboard_arrow_down2,64%
  • 25,73B
  • 12/05/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
09/10/2013,4613,4613,5013,8013,2719.45111.073.900150.297.065
08/10/2013,5813,5813,2513,6413,0225.64312.769.900171.994.817
07/10/2013,1513,1513,2513,2612,8919.5737.729.400101.298.108
06/10/2013,1813,1813,2713,4213,1616.3346.382.00084.731.048
05/10/2013,1613,1612,8513,2912,7815.8164.979.30065.420.193
02/10/2012,9712,9712,9613,1512,7025.85219.082.700245.931.241
01/10/2013,0713,0713,0113,1612,8218.3606.948.80090.333.754
30/09/2013,0613,0613,2013,2512,9916.9028.607.800112.548.557
29/09/2013,1413,1413,0413,2812,9122.88017.196.100224.355.539
28/09/2013,1313,1313,5913,6513,0822.6127.985.800106.027.023
25/09/2013,5813,5813,5013,6213,2913.8908.261.100110.892.669
24/09/2013,5413,5413,3813,6613,2614.8526.533.80088.547.117
23/09/2013,3813,3813,7313,8213,3715.7775.551.50075.176.474
22/09/2013,8513,8513,8813,9413,6319.9616.475.50089.437.006
21/09/2013,8613,8613,8013,8713,6412.5265.618.70077.389.298
18/09/2014,0314,0314,1214,2213,9116.5718.021.500112.483.238
17/09/2014,2514,2514,1014,3314,0317.4367.624.000108.236.840
16/09/2014,2314,2314,3914,5014,1516.2426.165.50087.990.411
15/09/2014,4014,4014,5014,6314,3512.1884.686.50067.764.013
14/09/2014,5214,5214,5214,6114,3812.5384.208.50061.070.229