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 22.28 22.45 22.28 22.41 7.6K
10:10 22.41 22.41 22.16 22.22 56.6K
10:15 22.22 22.32 22.20 22.29 16.5K
10:20 22.27 22.28 22.15 22.15 6.2K
10:25 22.15 22.16 22.10 22.10 37.7K
10:30 22.12 22.20 22.10 22.17 59.5K
10:35 22.17 22.18 22.10 22.10 38.8K
10:40 22.11 22.11 22.03 22.04 32.0K
10:45 22.05 22.05 21.97 21.97 30.1K
10:50 21.97 22.01 21.97 22.01 24.0K
10:55 22.00 22.00 21.92 21.96 30.3K
11:00 21.97 22.00 21.93 21.98 30.4K
11:05 21.99 21.99 21.95 21.97 29.8K
11:10 21.96 22.02 21.94 21.94 23.2K
11:15 21.94 21.96 21.90 21.91 21.5K
11:20 21.91 21.98 21.91 21.94 27.5K
11:25 21.95 21.98 21.93 21.98 36.5K
11:30 21.97 21.98 21.93 21.97 53.9K
11:35 21.96 21.98 21.93 21.93 51.5K
11:40 21.93 21.98 21.86 21.90 145.1K
11:45 21.90 21.90 21.86 21.87 35.6K
11:50 21.89 21.89 21.85 21.86 33.0K
11:55 21.86 21.87 21.82 21.86 34.0K
12:00 21.87 21.88 21.84 21.86 26.9K
12:05 21.86 21.88 21.80 21.80 100.4K
12:10 21.82 21.83 21.79 21.79 33.9K
12:15 21.79 21.80 21.78 21.79 13.0K
12:20 21.79 21.85 21.79 21.84 30.9K
12:25 21.84 21.85 21.81 21.81 30.4K
12:30 21.83 21.83 21.74 21.77 207.6K
12:35 21.80 21.83 21.79 21.81 29.5K
12:40 21.80 21.80 21.75 21.78 36.1K
12:45 21.79 21.84 21.77 21.84 38.0K
12:50 21.81 21.81 21.79 21.81 17.6K
12:55 21.80 21.80 21.70 21.70 37.3K
13:00 21.71 21.76 21.71 21.74 27.3K
13:05 21.74 21.77 21.73 21.73 36.2K
13:10 21.73 21.75 21.70 21.70 29.3K
13:15 21.71 21.72 21.69 21.71 21.1K
13:20 21.72 21.73 21.71 21.71 17.0K
13:25 21.69 21.72 21.69 21.72 13.5K
13:30 21.72 21.74 21.67 21.68 41.0K
13:35 21.67 21.69 21.57 21.57 128.9K
13:40 21.57 21.61 21.56 21.61 44.3K
13:45 21.61 21.64 21.59 21.61 25.4K
13:50 21.61 21.64 21.59 21.60 30.1K
13:55 21.59 21.61 21.58 21.59 71.3K
14:00 21.60 21.64 21.60 21.61 43.2K
14:05 21.62 21.65 21.60 21.63 63.4K
14:10 21.62 21.69 21.61 21.69 141.7K
14:15 21.68 21.69 21.65 21.69 30.2K
14:20 21.67 21.70 21.65 21.67 56.1K
14:25 21.66 21.68 21.64 21.65 143.7K
14:30 21.65 21.70 21.64 21.69 99.6K
14:35 21.70 21.74 21.70 21.72 21.6K
14:40 21.71 21.73 21.69 21.69 42.9K
14:45 21.69 21.70 21.67 21.67 14.9K
14:50 21.67 21.70 21.66 21.67 37.7K
14:55 21.69 21.70 21.67 21.68 13.8K
15:00 21.68 21.69 21.67 21.68 25.2K
15:05 21.68 21.72 21.68 21.71 30.8K
15:10 21.71 21.73 21.69 21.70 31.1K
15:15 21.70 21.72 21.69 21.71 26.5K
15:20 21.71 21.71 21.69 21.70 21.3K
15:25 21.70 21.75 21.69 21.74 52.0K
15:30 21.74 21.74 21.71 21.72 32.7K
15:35 21.72 21.73 21.70 21.73 29.4K
15:40 21.73 21.74 21.71 21.71 26.7K
15:45 21.70 21.72 21.70 21.71 22.7K
15:50 21.72 21.72 21.69 21.69 20.7K
15:55 21.69 21.71 21.67 21.69 30.1K
16:00 21.69 21.70 21.68 21.69 34.9K
16:05 21.68 21.70 21.68 21.70 36.0K
16:10 21.70 21.70 21.66 21.66 66.3K
16:15 21.67 21.71 21.66 21.69 57.1K
16:20 21.70 21.70 21.68 21.68 35.9K
16:25 21.69 21.73 21.68 21.71 55.0K
16:30 21.71 21.71 21.69 21.71 38.4K
16:35 21.70 21.71 21.68 21.69 45.3K
16:40 21.70 21.70 21.65 21.66 38.9K
16:45 21.68 21.69 21.66 21.67 42.0K
16:50 21.67 21.73 21.67 21.73 66.8K
16:55 21.84 21.84 21.84 21.84 653.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar