Tim Participacoes SA (TIMS3)

TIMS3
🏛️ Brésil →
23.35
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
10:05 20.26 20.27 20.15 20.15 25.3K
10:10 20.13 20.22 20.12 20.22 16.6K
10:15 20.22 20.26 20.19 20.20 20.2K
10:20 20.17 20.18 20.13 20.14 24.4K
10:25 20.16 20.19 20.14 20.16 14.4K
10:30 20.16 20.16 20.07 20.08 45.5K
10:35 20.09 20.12 20.06 20.06 31.4K
10:40 20.07 20.12 20.06 20.07 29.8K
10:45 20.08 20.08 20.01 20.01 29.3K
10:50 20.03 20.04 19.98 20.01 41.5K
10:55 20.02 20.02 19.98 19.98 59.1K
11:00 19.98 20.02 19.94 19.95 52.3K
11:05 19.95 19.96 19.92 19.93 54.8K
11:10 19.93 19.95 19.89 19.90 53.1K
11:15 19.90 19.98 19.90 19.97 97.4K
11:20 19.96 19.98 19.94 19.96 53.8K
11:25 19.96 19.98 19.94 19.95 73.9K
11:30 19.95 19.97 19.94 19.95 42.3K
11:35 19.94 19.94 19.89 19.90 52.0K
11:40 19.89 19.90 19.83 19.90 81.3K
11:45 19.90 19.90 19.85 19.89 61.2K
11:50 19.87 19.91 19.87 19.89 47.3K
11:55 19.88 19.89 19.86 19.89 46.5K
12:00 19.89 19.89 19.86 19.87 49.1K
12:05 19.87 19.90 19.86 19.89 41.8K
12:10 19.89 19.91 19.88 19.88 26.8K
12:15 19.88 19.88 19.85 19.88 54.4K
12:20 19.88 19.89 19.87 19.89 48.1K
12:25 19.90 20.06 19.88 19.99 531.7K
12:30 19.98 20.02 19.96 20.00 77.2K
12:35 19.99 20.02 19.99 20.02 23.2K
12:40 20.00 20.02 19.99 20.00 14.4K
12:45 19.99 20.02 19.99 20.00 28.1K
12:50 20.00 20.00 19.98 20.00 34.8K
12:55 20.00 20.01 19.98 20.01 16.6K
13:00 20.01 20.01 19.98 19.99 24.7K
13:05 19.99 20.00 19.97 19.98 21.8K
13:10 19.98 19.98 19.96 19.96 19.5K
13:15 19.97 19.97 19.92 19.92 36.5K
13:20 19.92 19.96 19.92 19.95 72.5K
13:25 19.95 19.98 19.95 19.97 26.3K
13:30 19.96 19.98 19.95 19.97 17.3K
13:35 19.97 19.97 19.95 19.95 112.9K
13:40 19.95 19.97 19.92 19.96 129.7K
13:45 19.97 20.02 19.96 19.99 156.2K
13:50 19.99 20.00 19.96 19.97 23.1K
13:55 19.97 19.98 19.96 19.97 26.9K
14:00 19.97 20.01 19.97 20.00 26.1K
14:05 19.99 20.00 19.96 19.96 39.4K
14:10 19.96 20.00 19.95 19.98 38.2K
14:15 19.99 20.00 19.97 19.97 31.4K
14:20 19.97 19.98 19.97 19.97 14.2K
14:25 19.97 19.98 19.94 19.94 19.4K
14:30 19.95 19.95 19.92 19.92 14.4K
14:35 19.92 19.94 19.91 19.94 28.0K
14:40 19.92 19.94 19.92 19.93 17.2K
14:45 19.93 19.95 19.93 19.94 18.5K
14:50 19.92 19.94 19.92 19.92 31.8K
14:55 19.92 19.94 19.92 19.93 11.2K
15:00 19.94 19.95 19.93 19.94 14.0K
15:05 19.94 19.95 19.93 19.94 9.9K
15:10 19.93 19.94 19.92 19.92 27.5K
15:15 19.93 19.95 19.92 19.93 19.1K
15:20 19.93 19.97 19.92 19.96 142.8K
15:25 19.96 19.98 19.96 19.96 37.4K
15:30 19.98 19.98 19.96 19.97 20.8K
15:35 19.97 20.01 19.97 19.98 180.0K
15:40 19.99 20.01 19.97 19.99 57.7K
15:45 20.00 20.00 19.98 19.98 23.4K
15:50 19.99 20.01 19.98 19.99 21.9K
15:55 19.99 20.00 19.98 19.99 11.3K
16:00 20.00 20.00 19.99 19.99 15.2K
16:05 20.00 20.00 19.96 20.00 1,046.0K
16:10 20.01 20.02 20.00 20.01 26.6K
16:15 20.01 20.02 19.98 20.00 58.5K
16:20 20.01 20.02 20.00 20.01 32.4K
16:25 20.02 20.02 20.00 20.01 47.2K
16:30 20.02 20.05 20.02 20.04 45.5K
16:35 20.04 20.06 20.02 20.05 70.1K
16:40 20.06 20.10 20.05 20.10 188.3K
16:45 20.10 20.12 20.10 20.11 106.0K
16:50 20.12 20.12 20.04 20.04 99.6K
16:55 20.15 20.15 20.15 20.15 871.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible