Tim Participacoes SA (TIMS3)

TIMS3
🏛️ Brésil →
23.50
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
10:00 19.65 19.73 19.65 19.72 14.9K
10:05 19.73 19.78 19.73 19.76 34.7K
10:10 19.75 19.87 19.74 19.84 34.4K
10:15 19.84 19.90 19.82 19.89 63.7K
10:20 19.88 19.91 19.84 19.86 52.9K
10:25 19.85 19.85 19.81 19.83 28.5K
10:30 19.83 19.89 19.80 19.88 65.1K
10:35 19.88 19.90 19.83 19.87 63.7K
10:40 19.86 19.89 19.84 19.84 39.6K
10:45 19.84 19.85 19.82 19.82 60.4K
10:50 19.83 19.83 19.79 19.79 53.0K
10:55 19.79 19.81 19.77 19.81 48.1K
11:00 19.81 19.82 19.80 19.82 32.1K
11:05 19.82 19.84 19.81 19.84 37.5K
11:10 19.85 19.88 19.85 19.87 22.2K
11:15 19.86 19.86 19.84 19.84 31.0K
11:20 19.84 19.86 19.84 19.86 41.4K
11:25 19.85 19.86 19.84 19.84 18.2K
11:30 19.84 19.84 19.80 19.81 48.3K
11:35 19.80 19.82 19.77 19.77 61.9K
11:40 19.77 19.79 19.73 19.79 59.5K
11:45 19.78 19.80 19.76 19.77 45.1K
11:50 19.77 19.77 19.73 19.74 53.4K
11:55 19.74 19.76 19.72 19.73 36.1K
12:00 19.73 19.74 19.71 19.74 32.0K
12:05 19.73 19.75 19.71 19.75 43.3K
12:10 19.75 19.76 19.74 19.74 23.9K
12:15 19.74 19.75 19.73 19.74 23.0K
12:20 19.73 19.76 19.73 19.74 39.3K
12:25 19.75 19.76 19.74 19.76 21.1K
12:30 19.75 19.78 19.75 19.77 27.2K
12:35 19.78 19.80 19.78 19.79 16.6K
12:40 19.80 19.82 19.79 19.81 15.0K
12:45 19.81 19.82 19.79 19.80 23.7K
12:50 19.81 19.81 19.79 19.79 15.7K
12:55 19.79 19.79 19.76 19.77 17.7K
13:00 19.76 19.79 19.75 19.75 27.7K
13:05 19.75 19.76 19.73 19.75 41.6K
13:10 19.75 19.78 19.75 19.75 18.8K
13:15 19.75 19.77 19.75 19.77 11.5K
13:20 19.77 19.77 19.76 19.76 11.4K
13:25 19.76 19.77 19.75 19.77 16.1K
13:30 19.77 19.78 19.76 19.78 20.1K
13:35 19.77 19.78 19.77 19.77 13.2K
13:40 19.77 19.80 19.77 19.78 22.5K
13:45 19.78 19.79 19.77 19.78 26.2K
13:50 19.79 19.82 19.78 19.82 61.7K
13:55 19.84 19.84 19.82 19.84 24.2K
14:00 19.83 19.85 19.83 19.83 17.2K
14:05 19.83 19.86 19.83 19.86 22.9K
14:10 19.86 19.88 19.86 19.86 19.6K
14:15 19.87 19.88 19.86 19.86 6.5K
14:20 19.86 19.89 19.86 19.89 17.3K
14:25 19.89 19.90 19.88 19.89 19.5K
14:30 19.89 19.91 19.89 19.91 17.0K
14:35 19.91 19.91 19.88 19.89 24.5K
14:40 19.89 19.90 19.88 19.88 8.0K
14:45 19.88 19.89 19.87 19.88 56.8K
14:50 19.88 19.89 19.87 19.88 50.0K
14:55 19.88 19.92 19.88 19.90 54.3K
15:00 19.90 19.93 19.87 19.88 92.0K
15:05 19.87 19.88 19.83 19.84 48.1K
15:10 19.84 19.84 19.82 19.83 32.3K
15:15 19.83 19.84 19.80 19.80 48.2K
15:20 19.81 19.82 19.80 19.81 47.0K
15:25 19.81 19.89 19.80 19.86 75.8K
15:30 19.88 19.88 19.85 19.85 34.2K
15:35 19.86 19.88 19.84 19.85 61.8K
15:40 19.85 19.97 19.83 19.94 226.1K
15:45 19.95 20.18 19.94 20.16 327.4K
15:50 20.14 20.15 20.02 20.03 85.4K
15:55 20.05 20.07 20.01 20.01 91.5K
16:00 20.01 20.05 20.00 20.02 76.6K
16:05 20.02 20.14 20.02 20.12 222.3K
16:10 20.11 20.18 20.10 20.16 157.0K
16:15 20.16 20.17 20.14 20.16 125.2K
16:20 20.16 20.17 20.13 20.14 111.2K
16:25 20.14 20.14 20.10 20.13 100.9K
16:30 20.12 20.14 20.11 20.12 168.5K
16:35 20.12 20.12 20.07 20.09 97.0K
16:40 20.09 20.10 20.07 20.08 140.2K
16:45 20.08 20.08 20.03 20.05 210.3K
16:50 20.05 20.08 20.04 20.04 230.9K
16:55 20.01 20.01 20.01 20.01 632.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible