Tim Participacoes SA (TIMS3)

TIMS3
🏛️ Brésil →
22.80
Dernière Mise à Jour: 2025-10-08
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
10:05 15.80 15.95 15.77 15.95 170.7K
10:10 15.95 15.95 15.65 15.66 158.2K
10:15 15.66 15.67 15.60 15.63 76.9K
10:20 15.61 15.71 15.61 15.71 43.3K
10:25 15.69 15.73 15.68 15.68 137.6K
10:30 15.68 15.71 15.66 15.69 46.4K
10:35 15.67 15.69 15.62 15.63 42.7K
10:40 15.64 15.64 15.60 15.63 30.2K
10:45 15.63 15.68 15.62 15.68 36.0K
10:50 15.68 15.70 15.67 15.68 182.1K
10:55 15.69 15.73 15.68 15.71 75.5K
11:00 15.73 15.77 15.69 15.74 148.6K
11:05 15.75 15.75 15.71 15.72 76.4K
11:10 15.71 15.72 15.66 15.67 96.7K
11:15 15.69 15.71 15.66 15.69 48.5K
11:20 15.69 15.74 15.69 15.73 39.1K
11:25 15.73 15.75 15.71 15.74 80.1K
11:30 15.74 15.75 15.66 15.67 187.3K
11:35 15.67 15.71 15.65 15.71 85.5K
11:40 15.72 15.75 15.70 15.71 87.6K
11:45 15.73 15.77 15.70 15.74 263.2K
11:50 15.76 15.78 15.75 15.77 57.7K
11:55 15.77 15.77 15.74 15.76 35.2K
12:00 15.75 15.76 15.71 15.74 40.8K
12:05 15.74 15.78 15.72 15.78 72.7K
12:10 15.78 15.78 15.73 15.74 122.8K
12:15 15.76 15.79 15.70 15.74 328.1K
12:20 15.73 15.73 15.71 15.73 17.5K
12:25 15.72 15.74 15.70 15.73 145.4K
12:30 15.73 15.73 15.70 15.71 30.8K
12:35 15.71 15.71 15.68 15.70 350.1K
12:40 15.70 15.71 15.67 15.69 227.2K
12:45 15.70 15.71 15.68 15.70 124.8K
12:50 15.71 15.72 15.66 15.66 332.3K
12:55 15.65 15.72 15.65 15.71 264.1K
13:00 15.71 15.72 15.69 15.70 116.5K
13:05 15.71 15.72 15.70 15.70 172.8K
13:10 15.71 15.72 15.66 15.72 119.7K
13:15 15.71 15.73 15.71 15.73 22.7K
13:20 15.73 15.75 15.72 15.75 25.1K
13:25 15.75 15.77 15.73 15.77 32.3K
13:30 15.77 15.82 15.76 15.80 108.7K
13:35 15.81 15.82 15.78 15.78 34.6K
13:40 15.79 15.85 15.78 15.82 127.6K
13:45 15.83 15.83 15.76 15.77 128.3K
13:50 15.78 15.78 15.75 15.75 37.3K
13:55 15.76 15.76 15.74 15.75 32.4K
14:00 15.76 15.78 15.74 15.76 50.0K
14:05 15.77 15.80 15.75 15.80 41.2K
14:10 15.80 15.81 15.78 15.80 21.2K
14:15 15.80 15.81 15.80 15.81 16.4K
14:20 15.80 15.83 15.80 15.82 26.6K
14:25 15.82 15.85 15.82 15.84 38.1K
14:30 15.85 15.85 15.83 15.85 49.7K
14:35 15.85 15.86 15.84 15.85 44.4K
14:40 15.86 15.91 15.84 15.86 198.3K
14:45 15.87 15.88 15.85 15.85 23.7K
14:50 15.87 15.87 15.85 15.85 21.8K
14:55 15.86 15.86 15.84 15.84 22.3K
15:00 15.84 15.84 15.83 15.83 17.5K
15:05 15.84 15.84 15.82 15.84 26.6K
15:10 15.84 15.84 15.83 15.83 13.7K
15:15 15.84 15.84 15.83 15.83 15.8K
15:20 15.84 15.86 15.83 15.84 43.8K
15:25 15.85 15.86 15.75 15.75 611.7K
15:30 15.76 15.78 15.75 15.75 50.1K
15:35 15.76 15.77 15.75 15.75 113.7K
15:40 15.76 15.79 15.75 15.78 369.8K
15:45 15.79 15.79 15.76 15.76 28.6K
15:50 15.75 15.78 15.75 15.77 58.5K
15:55 15.78 15.78 15.69 15.69 309.7K
16:00 15.70 15.70 15.65 15.65 63.3K
16:05 15.65 15.68 15.65 15.68 83.1K
16:10 15.68 15.68 15.65 15.65 28.4K
16:15 15.66 15.71 15.65 15.70 108.9K
16:20 15.71 15.71 15.67 15.70 99.6K
16:25 15.71 15.71 15.68 15.68 92.0K
16:30 15.69 15.69 15.66 15.66 55.6K
16:35 15.67 15.72 15.66 15.70 227.4K
16:40 15.71 15.71 15.69 15.70 84.5K
16:45 15.71 15.71 15.67 15.70 90.7K
16:50 15.69 15.70 15.69 15.69 24.9K
16:55 15.70 15.70 15.68 15.70 65.8K
17:00 15.70 15.71 15.68 15.70 98.5K
17:05 15.71 15.71 15.70 15.70 21.5K
17:10 15.70 15.71 15.70 15.71 25.0K
17:15 15.71 15.72 15.70 15.70 49.5K
17:20 15.71 15.71 15.70 15.70 27.7K
17:25 15.70 15.71 15.70 15.70 49.8K
17:30 15.70 15.71 15.68 15.70 230.0K
17:35 15.70 15.71 15.68 15.69 65.4K
17:40 15.69 15.71 15.69 15.70 208.8K
17:45 15.70 15.71 15.70 15.70 54.9K
17:50 15.70 15.71 15.67 15.69 269.6K
17:55 15.63 15.63 15.63 15.63 830.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible