Tim Participacoes SA (TIMS3)

TIMS3
🏛️ Brésil →
23.45
Dernière Mise à Jour: 2025-10-06
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
10:05 15.73 15.73 15.69 15.69 12.8K
10:10 15.69 15.69 15.64 15.69 50.9K
10:15 15.70 15.72 15.68 15.71 30.1K
10:20 15.72 15.75 15.70 15.74 21.5K
10:25 15.73 15.80 15.71 15.80 85.2K
10:30 15.80 15.82 15.77 15.81 51.7K
10:35 15.80 15.82 15.79 15.81 35.7K
10:40 15.81 15.86 15.79 15.84 79.1K
10:45 15.85 15.91 15.85 15.91 78.7K
10:50 15.90 15.90 15.86 15.87 53.5K
10:55 15.86 15.89 15.86 15.88 43.2K
11:00 15.88 15.89 15.87 15.89 59.2K
11:05 15.90 15.91 15.88 15.91 26.5K
11:10 15.91 15.92 15.89 15.91 24.6K
11:15 15.90 15.92 15.88 15.88 20.8K
11:20 15.89 15.91 15.88 15.90 100.3K
11:25 15.89 15.91 15.87 15.87 30.3K
11:30 15.88 15.90 15.80 15.80 97.5K
11:35 15.76 15.79 15.74 15.78 303.2K
11:40 15.79 15.79 15.74 15.75 63.2K
11:45 15.75 15.76 15.73 15.76 39.4K
11:50 15.75 15.78 15.74 15.77 45.7K
11:55 15.76 15.79 15.76 15.77 82.5K
12:00 15.76 15.77 15.74 15.75 77.8K
12:05 15.74 15.77 15.73 15.74 84.7K
12:10 15.72 15.72 15.70 15.71 63.4K
12:15 15.72 15.72 15.69 15.71 38.5K
12:20 15.72 15.73 15.69 15.69 16.0K
12:25 15.70 15.75 15.69 15.73 59.1K
12:30 15.73 15.75 15.72 15.72 39.3K
12:35 15.71 15.72 15.70 15.71 8.7K
12:40 15.70 15.71 15.69 15.69 33.3K
12:45 15.69 15.71 15.69 15.69 22.8K
12:50 15.70 15.70 15.68 15.70 16.6K
12:55 15.69 15.69 15.68 15.69 29.5K
13:00 15.68 15.69 15.68 15.69 19.8K
13:05 15.69 15.70 15.67 15.67 51.8K
13:10 15.66 15.67 15.64 15.65 33.3K
13:15 15.65 15.66 15.63 15.64 44.8K
13:20 15.64 15.66 15.64 15.66 17.2K
13:25 15.66 15.66 15.64 15.65 23.4K
13:30 15.64 15.65 15.64 15.64 17.5K
13:35 15.64 15.65 15.63 15.64 16.2K
13:40 15.65 15.65 15.63 15.63 24.9K
13:45 15.63 15.64 15.60 15.63 47.6K
13:50 15.62 15.63 15.61 15.62 29.9K
13:55 15.62 15.64 15.62 15.64 15.8K
14:00 15.62 15.63 15.60 15.60 47.3K
14:05 15.61 15.63 15.60 15.62 34.9K
14:10 15.62 15.63 15.60 15.61 45.4K
14:15 15.63 15.67 15.62 15.67 52.0K
14:20 15.67 15.67 15.65 15.65 29.8K
14:25 15.65 15.66 15.64 15.65 40.6K
14:30 15.65 15.66 15.64 15.64 27.5K
14:35 15.64 15.68 15.64 15.67 65.1K
14:40 15.68 15.68 15.66 15.66 38.4K
14:45 15.66 15.67 15.63 15.63 59.6K
14:50 15.62 15.65 15.62 15.63 23.3K
14:55 15.63 15.64 15.62 15.63 18.5K
15:00 15.64 15.67 15.63 15.66 142.3K
15:05 15.68 15.71 15.66 15.67 89.7K
15:10 15.67 15.71 15.67 15.69 96.0K
15:15 15.70 15.72 15.68 15.68 58.0K
15:20 15.67 15.69 15.59 15.59 221.1K
15:25 15.60 15.62 15.59 15.61 106.9K
15:30 15.60 15.64 15.60 15.61 141.6K
15:35 15.62 15.62 15.59 15.61 62.0K
15:40 15.61 15.62 15.58 15.58 124.8K
15:45 15.58 15.59 15.58 15.58 104.3K
15:50 15.59 15.60 15.58 15.58 60.2K
15:55 15.58 15.59 15.57 15.58 72.3K
16:00 15.60 15.61 15.58 15.60 110.0K
16:05 15.58 15.59 15.57 15.57 113.0K
16:10 15.58 15.59 15.57 15.57 69.4K
16:15 15.58 15.59 15.57 15.57 106.7K
16:20 15.57 15.58 15.56 15.57 72.8K
16:25 15.57 15.58 15.56 15.58 81.1K
16:30 15.57 15.58 15.55 15.57 115.9K
16:35 15.58 15.59 15.56 15.59 90.2K
16:40 15.58 15.60 15.57 15.57 155.8K
16:45 15.58 15.58 15.56 15.57 65.6K
16:50 15.57 15.60 15.57 15.60 74.9K
16:55 15.60 15.62 15.59 15.60 111.9K
17:00 15.59 15.60 15.57 15.58 92.7K
17:05 15.58 15.60 15.56 15.57 97.1K
17:10 15.57 15.59 15.57 15.57 61.0K
17:15 15.57 15.59 15.56 15.57 87.7K
17:20 15.56 15.59 15.56 15.59 84.7K
17:25 15.58 15.58 15.56 15.56 98.8K
17:30 15.56 15.58 15.55 15.56 87.4K
17:35 15.56 15.59 15.55 15.56 95.4K
17:40 15.56 15.58 15.56 15.58 174.5K
17:45 15.58 15.59 15.56 15.56 116.9K
17:50 15.55 15.58 15.54 15.56 184.5K
17:55 15.61 15.61 15.61 15.61 1,335.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible