TSU - TIM Participações S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201718.6718.8118.6218.7518.75438,600
Nov 21, 201718.6018.8518.5018.6418.64545,100
Nov 20, 201718.2618.4718.2518.4418.44539,600
Nov 17, 201717.9318.3717.9318.3418.34489,500
Nov 16, 201717.5617.9717.4617.9017.90516,800
Nov 16, 20170.12 Dividend
Nov 15, 201717.3617.5017.1417.4017.28481,400
Nov 14, 201717.7317.7317.3417.3417.22439,300
Nov 13, 201717.6917.8717.5517.7217.60784,400
Nov 10, 201717.8017.8617.4717.5217.40655,600
Nov 09, 201718.0718.1317.7517.9717.85745,900
Nov 08, 201718.2018.6117.9918.3018.171,166,300
Nov 07, 201717.9918.0217.3317.5217.401,028,200
Nov 06, 201717.9718.0817.7817.9817.861,003,200
Nov 03, 201718.3718.4317.7317.9317.81752,100
Nov 02, 201718.3018.4418.0418.3818.25801,700
Nov 01, 201718.6218.7218.2918.3618.23459,800
Oct 31, 201718.1318.5218.1218.4418.31782,400
Oct 30, 201718.6818.8917.9818.0817.96823,500
Oct 27, 201718.8919.0518.7319.0118.88681,800
Oct 26, 201718.8118.8618.6218.6618.53424,100
Oct 25, 201718.9518.9818.5418.8218.69772,500
Oct 24, 201718.4518.7218.4518.6918.56914,300
Oct 23, 201718.9118.9318.4918.4918.36525,500
Oct 20, 201719.1019.2919.0019.1419.01396,100
Oct 19, 201719.0019.2118.9018.9818.85816,400
Oct 18, 201719.1119.2918.8019.2219.09750,500
Oct 17, 201719.0419.0818.8319.0818.95697,300
Oct 16, 201719.4219.4218.8118.9918.861,385,800
Oct 13, 201719.0219.0418.6918.8818.75713,500
Oct 12, 201718.6318.8318.6018.7918.66841,900
Oct 11, 201718.9018.9418.6118.7318.60839,800
Oct 10, 201718.6818.7618.3618.5118.381,560,400
Oct 09, 201718.4618.4918.2218.3318.20383,000
Oct 06, 201718.4918.6818.4318.4818.35685,700
Oct 05, 201719.0119.0318.6318.6718.54900,500
Oct 04, 201718.7818.8918.5218.6118.481,176,900
Oct 03, 201718.3618.8618.3418.8518.721,003,600
Oct 02, 201718.2418.3918.1718.3018.172,558,600
Sep 29, 201718.5218.5318.2218.2818.15815,600
Sep 28, 201718.3818.6418.3318.3818.251,183,900
Sep 27, 201718.7018.7618.4318.4518.32855,000
Sep 26, 201718.6118.9418.5018.7518.621,059,300
Sep 25, 201718.8318.8518.5018.5918.46419,800
Sep 22, 201719.0519.2018.8318.8918.76615,900
Sep 21, 201719.0419.1018.9118.9618.83804,000
Sep 20, 201719.1319.2018.9819.0718.941,224,800
Sep 19, 201718.7519.0118.6918.8218.691,714,000
Sep 18, 201718.5018.6618.3718.5118.381,041,300
Sep 15, 201718.0418.2517.9618.1718.04874,700
Sep 14, 201717.8918.0817.7817.9617.841,056,200
Sep 13, 201718.0218.1917.8318.0617.94795,300
Sep 12, 201718.1118.3117.9517.9917.871,033,000
Sep 11, 201718.0418.3718.0118.1718.041,103,100
Sep 08, 201718.3718.4017.7617.8017.681,457,300
Sep 07, 201718.1418.3318.1318.2518.12854,100
Sep 06, 201718.1618.2417.9518.0917.97631,100
Sep 05, 201718.1218.1517.7818.0517.931,155,500
Sep 01, 201718.0518.0517.7717.8617.74873,400
Aug 31, 201718.1118.1317.7717.8117.69827,300
Aug 30, 201718.0718.0717.8918.0117.89828,400
Aug 29, 201717.9318.1217.8618.0217.90753,100
Aug 28, 201718.1218.1717.9118.0017.88872,400
Aug 25, 201718.3618.3718.0318.0417.92652,600
Aug 24, 201718.3018.4418.1818.3318.201,190,100
Aug 23, 201718.1618.3918.0418.2818.15799,700
Aug 22, 201718.0518.3817.9418.1618.03902,800
Aug 21, 201717.8618.0417.8417.9017.78675,400
Aug 18, 201717.7617.9317.7217.8217.701,103,800
Aug 17, 201717.8318.0417.7217.7417.62712,000
Aug 16, 201717.9318.0917.8718.0417.921,038,800
Aug 15, 201717.7617.9117.7117.8817.76557,400
Aug 14, 201717.5117.9917.4417.7817.66764,000
Aug 11, 201717.3817.6717.3717.5717.451,005,100
Aug 10, 201717.4817.6017.3917.4117.29742,600
Aug 09, 201717.3617.7117.3317.5917.471,016,200
Aug 08, 201717.5217.6317.4017.4417.32727,500
Aug 07, 201717.4517.6117.4117.5517.431,365,400
Aug 04, 201717.4417.5717.3217.4217.301,212,200
Aug 03, 201717.4317.6617.2717.4317.312,044,500
Aug 02, 201717.1817.5417.1417.5117.391,556,800
Aug 01, 201716.9717.2616.9717.1917.071,482,200
Jul 31, 201717.1817.1816.7616.8716.751,076,100
Jul 28, 201716.9817.1516.7217.0816.961,382,500
Jul 27, 201717.0117.2817.0117.0516.93828,000
Jul 26, 201716.7516.9316.4016.8816.761,723,700
Jul 25, 201716.5716.6416.3016.3816.271,095,000
Jul 24, 201716.2516.6716.1716.6116.501,109,600
Jul 21, 201715.9816.1815.8716.1816.07486,100
Jul 20, 201716.0716.0715.8515.9015.79296,900
Jul 19, 201716.0116.0715.8115.9715.86339,000
Jul 18, 201715.6516.0415.5816.0115.90444,100
Jul 17, 201715.7515.7915.4515.6015.49807,300
Jul 14, 201715.6715.7715.6415.7015.59416,200
Jul 13, 201715.6515.6515.5015.5515.44443,700
Jul 12, 201715.5415.6915.2815.5215.411,991,900
Jul 11, 201715.2515.5415.1015.5115.40524,500
Jul 10, 201715.3015.3715.1515.2615.15633,000
Jul 07, 201715.0315.2214.7115.1115.01530,900
Jul 06, 201715.2315.2614.8414.8914.791,141,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...