Tim Participacoes SA (TIMS3)

TIMS3
🏛️ Brasilien →
23.50
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:05 20.90 20.92 20.79 20.83 73.9K
10:10 20.82 20.82 20.75 20.79 36.5K
10:15 20.79 20.85 20.75 20.75 41.5K
10:20 20.76 20.77 20.71 20.71 24.7K
10:25 20.71 20.77 20.67 20.76 79.2K
10:30 20.77 20.81 20.75 20.76 54.4K
10:35 20.76 20.86 20.75 20.86 88.5K
10:40 20.86 20.90 20.84 20.89 339.3K
10:45 20.89 20.95 20.89 20.95 110.9K
10:50 20.94 21.04 20.92 21.02 93.1K
10:55 21.02 21.04 21.00 21.03 71.4K
11:00 21.01 21.02 21.00 21.00 177.6K
11:05 21.00 21.04 20.97 21.00 89.3K
11:10 21.01 21.01 20.95 20.95 36.7K
11:15 20.95 20.96 20.95 20.95 160.0K
11:20 20.95 21.01 20.95 21.00 417.7K
11:25 20.99 21.01 20.90 20.96 1,176.2K
11:30 20.96 21.03 20.95 21.00 158.9K
11:35 21.01 21.03 21.00 21.01 64.4K
11:40 21.01 21.06 21.01 21.05 26.1K
11:45 21.06 21.08 21.04 21.06 30.6K
11:50 21.06 21.07 21.04 21.06 25.5K
11:55 21.04 21.06 21.02 21.02 25.6K
12:00 21.04 21.06 21.03 21.03 31.3K
12:05 21.04 21.04 20.99 21.00 32.7K
12:10 21.01 21.02 21.00 21.01 23.2K
12:15 21.02 21.06 21.02 21.05 35.6K
12:20 21.05 21.07 21.05 21.05 43.2K
12:25 21.07 21.08 21.05 21.06 31.9K
12:30 21.06 21.08 21.05 21.05 57.9K
12:35 21.07 21.08 21.05 21.08 21.9K
12:40 21.08 21.16 21.08 21.15 1,259.4K
12:45 21.15 21.18 21.15 21.18 59.4K
12:50 21.17 21.18 21.14 21.16 24.3K
12:55 21.16 21.26 21.16 21.25 293.7K
13:00 21.25 21.26 21.20 21.26 86.2K
13:05 21.27 21.38 21.27 21.35 1,611.9K
13:10 21.35 21.37 21.35 21.36 95.9K
13:15 21.37 21.38 21.34 21.37 66.7K
13:20 21.37 21.41 21.36 21.40 110.4K
13:25 21.40 21.45 21.39 21.44 2,442.0K
13:30 21.44 21.46 21.44 21.45 98.6K
13:35 21.46 21.47 21.45 21.46 90.4K
13:40 21.47 21.47 21.45 21.47 42.1K
13:45 21.47 21.52 21.46 21.52 152.7K
13:50 21.51 21.51 21.47 21.50 70.0K
13:55 21.51 21.51 21.45 21.45 68.0K
14:00 21.46 21.52 21.45 21.48 322.4K
14:05 21.48 21.52 21.48 21.51 51.1K
14:10 21.51 21.51 21.49 21.50 34.6K
14:15 21.50 21.51 21.48 21.48 19.1K
14:20 21.49 21.52 21.48 21.51 39.9K
14:25 21.51 21.52 21.50 21.51 30.7K
14:30 21.52 21.52 21.50 21.51 22.5K
14:35 21.52 21.54 21.51 21.52 25.8K
14:40 21.52 21.56 21.51 21.55 28.1K
14:45 21.55 21.56 21.49 21.49 51.4K
14:50 21.50 21.50 21.41 21.42 44.9K
14:55 21.42 21.55 21.39 21.55 384.6K
15:00 21.55 21.57 21.51 21.57 2,493.4K
15:05 21.56 21.64 21.55 21.64 137.7K
15:10 21.64 21.64 21.57 21.59 54.5K
15:15 21.60 21.62 21.59 21.60 19.4K
15:20 21.60 21.66 21.59 21.65 91.4K
15:25 21.65 21.66 21.65 21.66 85.6K
15:30 21.66 21.66 21.60 21.61 28.0K
15:35 21.60 21.61 21.58 21.60 64.6K
15:40 21.59 21.66 21.59 21.63 109.1K
15:45 21.63 21.64 21.60 21.62 37.0K
15:50 21.63 21.67 21.62 21.65 67.8K
15:55 21.65 21.67 21.65 21.66 74.9K
16:00 21.66 21.67 21.65 21.66 47.8K
16:05 21.66 21.68 21.66 21.67 53.0K
16:10 21.66 21.67 21.63 21.66 48.8K
16:15 21.65 21.71 21.65 21.71 144.5K
16:20 21.70 21.78 21.69 21.71 381.3K
16:25 21.71 21.72 21.69 21.71 68.0K
16:30 21.71 21.76 21.69 21.75 152.8K
16:35 21.75 21.77 21.71 21.73 89.8K
16:40 21.74 21.74 21.64 21.64 105.3K
16:45 21.64 21.67 21.62 21.65 1,010.3K
16:50 21.64 21.67 21.55 21.61 1,123.2K
16:55 21.67 21.67 21.67 21.67 621.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar