Tim Participacoes SA (TIMS3)

TIMS3
🏛️ Brésil →
23.47
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
10:00 15.88 15.90 15.81 15.90 44.9K
10:05 15.90 15.91 15.81 15.82 23.7K
10:10 15.83 15.85 15.81 15.85 31.0K
10:15 15.83 15.83 15.78 15.78 31.4K
10:20 15.79 15.81 15.77 15.77 14.4K
10:25 15.77 15.79 15.75 15.77 13.4K
10:30 15.79 15.79 15.75 15.75 17.0K
10:35 15.74 15.76 15.72 15.73 12.5K
10:40 15.73 15.73 15.70 15.70 11.2K
10:45 15.70 15.70 15.69 15.69 6.5K
10:50 15.69 15.74 15.69 15.72 26.6K
10:55 15.72 15.74 15.69 15.70 16.2K
11:00 15.70 15.71 15.68 15.68 20.2K
11:05 15.67 15.69 15.64 15.65 78.5K
11:10 15.66 15.67 15.64 15.64 22.3K
11:15 15.64 15.64 15.58 15.59 43.0K
11:20 15.59 15.62 15.58 15.58 26.5K
11:25 15.59 15.62 15.58 15.62 44.6K
11:30 15.62 15.71 15.62 15.68 64.7K
11:35 15.68 15.71 15.68 15.71 42.2K
11:40 15.70 15.72 15.67 15.69 40.4K
11:45 15.69 15.76 15.69 15.73 56.7K
11:50 15.73 15.74 15.70 15.71 57.4K
11:55 15.71 15.73 15.68 15.73 33.4K
12:00 15.73 15.73 15.69 15.71 57.1K
12:05 15.71 15.71 15.68 15.69 24.6K
12:10 15.68 15.69 15.67 15.69 28.9K
12:15 15.68 15.71 15.68 15.69 28.2K
12:20 15.69 15.71 15.67 15.68 26.4K
12:25 15.68 15.69 15.65 15.67 41.5K
12:30 15.67 15.68 15.64 15.64 70.6K
12:35 15.63 15.64 15.62 15.64 40.2K
12:40 15.64 15.64 15.61 15.61 17.7K
12:45 15.61 15.64 15.60 15.62 34.4K
12:50 15.62 15.64 15.61 15.62 49.9K
12:55 15.61 15.63 15.60 15.60 16.6K
13:00 15.60 15.61 15.58 15.59 29.6K
13:05 15.59 15.60 15.58 15.59 13.7K
13:10 15.59 15.62 15.59 15.62 40.5K
13:15 15.61 15.62 15.61 15.61 22.2K
13:20 15.62 15.66 15.62 15.65 44.2K
13:25 15.65 15.68 15.65 15.66 36.2K
13:30 15.66 15.68 15.66 15.67 20.4K
13:35 15.67 15.67 15.65 15.66 11.9K
13:40 15.66 15.66 15.63 15.63 30.5K
13:45 15.64 15.65 15.63 15.65 30.0K
13:50 15.65 15.65 15.62 15.62 30.4K
13:55 15.63 15.67 15.63 15.67 39.1K
14:00 15.67 15.67 15.64 15.64 32.9K
14:05 15.64 15.64 15.60 15.60 43.8K
14:10 15.60 15.63 15.60 15.63 17.7K
14:15 15.62 15.63 15.61 15.61 21.2K
14:20 15.62 15.62 15.61 15.62 18.3K
14:25 15.61 15.62 15.61 15.61 29.9K
14:30 15.62 15.62 15.59 15.59 33.0K
14:35 15.59 15.61 15.59 15.60 55.8K
14:40 15.60 15.62 15.60 15.62 37.0K
14:45 15.61 15.62 15.60 15.61 24.4K
14:50 15.61 15.61 15.59 15.60 42.6K
14:55 15.60 15.60 15.57 15.59 47.9K
15:00 15.58 15.59 15.57 15.58 18.2K
15:05 15.58 15.58 15.56 15.58 16.7K
15:10 15.57 15.58 15.57 15.57 14.5K
15:15 15.57 15.59 15.57 15.59 30.3K
15:20 15.59 15.59 15.57 15.58 21.3K
15:25 15.58 15.60 15.57 15.60 24.4K
15:30 15.61 15.61 15.59 15.59 14.4K
15:35 15.59 15.60 15.57 15.57 22.0K
15:40 15.57 15.58 15.56 15.56 13.8K
15:45 15.56 15.58 15.56 15.56 24.5K
15:50 15.56 15.58 15.56 15.58 18.5K
15:55 15.58 15.61 15.57 15.61 23.3K
16:00 15.61 15.63 15.59 15.63 19.8K
16:05 15.63 15.63 15.56 15.56 118.4K
16:10 15.56 15.59 15.56 15.56 82.2K
16:15 15.56 15.58 15.56 15.58 42.1K
16:20 15.58 15.59 15.57 15.59 27.8K
16:25 15.59 15.59 15.57 15.58 17.8K
16:30 15.58 15.59 15.57 15.59 31.3K
16:35 15.58 15.59 15.57 15.59 51.8K
16:40 15.58 15.61 15.58 15.61 53.6K
16:45 15.61 15.61 15.59 15.61 50.1K
16:50 15.61 15.61 15.59 15.60 39.1K
16:55 15.59 15.61 15.59 15.60 65.7K
17:00 15.59 15.59 15.57 15.58 47.5K
17:05 15.58 15.59 15.55 15.55 57.7K
17:10 15.55 15.56 15.54 15.56 48.5K
17:15 15.56 15.57 15.53 15.53 45.2K
17:20 15.54 15.56 15.53 15.54 49.6K
17:25 15.53 15.54 15.50 15.50 87.6K
17:30 15.50 15.56 15.50 15.54 64.7K
17:35 15.54 15.56 15.54 15.55 24.3K
17:40 15.55 15.55 15.54 15.54 51.3K
17:45 15.54 15.56 15.54 15.55 84.2K
17:50 15.55 15.57 15.53 15.55 62.4K
17:55 15.55 15.55 15.55 15.55 850.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible