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
10:00 15.65 15.68 15.65 15.66 38.0K
10:05 15.65 15.69 15.64 15.69 10.2K
10:10 15.69 15.96 15.69 15.96 96.6K
10:15 15.95 15.95 15.88 15.89 60.3K
10:20 15.88 15.88 15.79 15.80 143.9K
10:25 15.81 15.82 15.74 15.75 496.0K
10:30 15.76 15.78 15.70 15.73 97.5K
10:35 15.73 15.74 15.71 15.72 51.6K
10:40 15.72 15.76 15.71 15.76 41.3K
10:45 15.77 15.77 15.70 15.73 61.6K
10:50 15.73 15.74 15.71 15.73 494.7K
10:55 15.73 15.77 15.71 15.76 46.3K
11:00 15.76 15.77 15.70 15.74 66.0K
11:05 15.74 15.78 15.64 15.65 268.1K
11:10 15.65 15.68 15.65 15.68 28.9K
11:15 15.68 15.71 15.64 15.66 110.6K
11:20 15.66 15.67 15.64 15.67 40.9K
11:25 15.67 15.67 15.64 15.65 77.9K
11:30 15.67 15.69 15.63 15.64 190.6K
11:35 15.66 15.68 15.63 15.64 32.2K
11:40 15.64 15.66 15.64 15.65 14.6K
11:45 15.65 15.69 15.65 15.69 32.7K
11:50 15.68 15.69 15.67 15.68 20.7K
11:55 15.68 15.69 15.67 15.69 33.1K
12:00 15.67 15.70 15.65 15.66 146.6K
12:05 15.65 15.65 15.61 15.64 99.4K
12:10 15.64 15.65 15.60 15.60 109.7K
12:15 15.61 15.66 15.60 15.64 69.9K
12:20 15.63 15.65 15.62 15.64 345.1K
12:25 15.64 15.68 15.63 15.64 46.4K
12:30 15.65 15.66 15.63 15.66 54.2K
12:35 15.66 15.66 15.63 15.65 152.2K
12:40 15.65 15.67 15.64 15.66 32.3K
12:45 15.67 15.68 15.66 15.67 24.1K
12:50 15.67 15.68 15.66 15.67 35.0K
12:55 15.66 15.68 15.66 15.68 31.8K
13:00 15.68 15.70 15.68 15.69 35.3K
13:05 15.68 15.70 15.68 15.70 39.2K
13:10 15.69 15.70 15.67 15.69 66.4K
13:15 15.70 15.71 15.70 15.71 9.2K
13:20 15.71 15.71 15.67 15.68 351.0K
13:25 15.67 15.71 15.67 15.70 93.3K
13:30 15.68 15.71 15.67 15.68 38.0K
13:35 15.69 15.69 15.66 15.68 39.5K
13:40 15.67 15.69 15.66 15.68 74.8K
13:45 15.68 15.71 15.68 15.71 38.9K
13:50 15.70 15.72 15.69 15.71 168.0K
13:55 15.70 15.73 15.65 15.68 384.6K
14:00 15.69 15.71 15.68 15.71 44.8K
14:05 15.71 15.71 15.68 15.69 41.6K
14:10 15.69 15.72 15.69 15.72 16.1K
14:15 15.72 15.73 15.69 15.71 112.2K
14:20 15.71 15.77 15.71 15.76 542.4K
14:25 15.77 15.79 15.76 15.79 17.6K
14:30 15.78 15.80 15.77 15.78 30.5K
14:35 15.78 15.80 15.77 15.77 26.2K
14:40 15.77 15.79 15.75 15.79 38.5K
14:45 15.79 15.80 15.77 15.80 521.8K
14:50 15.80 15.80 15.79 15.80 21.5K
14:55 15.80 15.81 15.78 15.79 48.7K
15:00 15.78 15.80 15.77 15.79 24.9K
15:05 15.78 15.80 15.77 15.79 29.9K
15:10 15.78 15.79 15.78 15.78 16.3K
15:15 15.79 15.80 15.78 15.79 18.3K
15:20 15.80 15.80 15.74 15.74 95.9K
15:25 15.74 15.77 15.72 15.75 120.9K
15:30 15.75 15.76 15.74 15.75 27.6K
15:35 15.75 15.76 15.74 15.74 19.3K
15:40 15.74 15.76 15.74 15.76 26.7K
15:45 15.76 15.77 15.74 15.77 47.5K
15:50 15.77 15.77 15.76 15.77 23.0K
15:55 15.77 15.80 15.77 15.78 55.0K
16:00 15.78 15.79 15.74 15.74 91.7K
16:05 15.75 15.77 15.75 15.76 85.1K
16:10 15.77 15.77 15.74 15.76 37.5K
16:15 15.76 15.78 15.75 15.78 58.2K
16:20 15.79 15.86 15.78 15.84 357.5K
16:25 15.82 15.84 15.81 15.84 36.6K
16:30 15.82 15.85 15.82 15.82 39.8K
16:35 15.82 15.85 15.78 15.78 196.3K
16:40 15.80 15.80 15.78 15.80 39.2K
16:45 15.80 15.80 15.78 15.79 64.7K
16:50 15.79 15.79 15.75 15.75 113.5K
16:55 15.77 15.77 15.74 15.77 67.7K
17:00 15.77 15.81 15.74 15.81 273.7K
17:05 15.81 15.83 15.79 15.79 96.7K
17:10 15.81 15.84 15.80 15.83 43.1K
17:15 15.83 15.84 15.81 15.83 55.5K
17:20 15.82 15.84 15.82 15.83 49.3K
17:25 15.83 15.84 15.82 15.84 48.0K
17:30 15.84 15.85 15.81 15.81 74.4K
17:35 15.81 15.83 15.81 15.83 62.4K
17:40 15.83 15.84 15.82 15.83 88.0K
17:45 15.83 15.84 15.82 15.84 51.0K
17:50 15.83 15.85 15.82 15.84 64.6K
17:55 15.90 15.90 15.90 15.90 840.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible