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
10:00 20.83 20.89 20.80 20.84 22.4K
10:05 20.83 20.87 20.78 20.80 21.8K
10:10 20.80 20.80 20.71 20.71 15.3K
10:15 20.71 20.89 20.65 20.67 86.6K
10:20 20.66 20.71 20.61 20.66 36.4K
10:25 20.68 20.68 20.61 20.63 25.3K
10:30 20.69 20.77 20.67 20.67 39.8K
10:35 20.67 20.71 20.65 20.66 118.7K
10:40 20.65 20.71 20.65 20.70 61.9K
10:45 20.69 20.73 20.67 20.73 27.2K
10:50 20.72 20.75 20.70 20.71 23.7K
10:55 20.72 20.73 20.69 20.70 15.4K
11:00 20.71 20.71 20.68 20.69 20.6K
11:05 20.70 20.72 20.67 20.69 29.2K
11:10 20.68 20.71 20.67 20.68 57.1K
11:15 20.66 20.66 20.63 20.64 25.3K
11:20 20.64 20.69 20.64 20.68 44.3K
11:25 20.68 20.69 20.66 20.67 30.6K
11:30 20.68 20.69 20.66 20.67 24.4K
11:35 20.66 20.70 20.66 20.68 46.4K
11:40 20.67 20.72 20.67 20.70 17.6K
11:45 20.69 20.72 20.69 20.71 12.5K
11:50 20.72 20.75 20.71 20.73 21.0K
11:55 20.73 20.75 20.72 20.72 23.9K
12:00 20.73 20.75 20.72 20.74 11.4K
12:05 20.74 20.75 20.71 20.73 19.3K
12:10 20.73 20.73 20.69 20.72 21.4K
12:15 20.70 20.72 20.68 20.70 14.5K
12:20 20.68 20.70 20.68 20.69 22.6K
12:25 20.68 20.71 20.68 20.70 19.4K
12:30 20.70 20.70 20.66 20.66 25.0K
12:35 20.66 20.69 20.66 20.68 16.5K
12:40 20.68 20.69 20.66 20.67 22.9K
12:45 20.69 20.70 20.67 20.70 14.5K
12:50 20.69 20.69 20.68 20.68 13.0K
12:55 20.68 20.69 20.67 20.69 15.6K
13:00 20.68 20.69 20.68 20.68 7.1K
13:05 20.68 20.69 20.64 20.65 33.0K
13:10 20.65 20.68 20.65 20.67 38.0K
13:15 20.67 20.69 20.66 20.68 34.3K
13:20 20.67 20.68 20.64 20.65 41.5K
13:25 20.66 20.69 20.65 20.69 60.1K
13:30 20.67 20.70 20.66 20.70 34.4K
13:35 20.70 20.71 20.68 20.71 8.3K
13:40 20.71 20.73 20.70 20.72 14.4K
13:45 20.71 20.74 20.71 20.73 12.1K
13:50 20.74 20.74 20.72 20.73 16.3K
13:55 20.73 20.74 20.72 20.74 14.8K
14:00 20.72 20.76 20.72 20.76 15.2K
14:05 20.76 20.79 20.75 20.75 18.4K
14:10 20.76 20.80 20.76 20.78 15.0K
14:15 20.79 20.80 20.78 20.80 9.6K
14:20 20.80 20.80 20.77 20.79 14.0K
14:25 20.79 20.80 20.77 20.80 10.6K
14:30 20.78 20.80 20.78 20.78 15.5K
14:35 20.77 20.79 20.77 20.78 18.0K
14:40 20.77 20.78 20.76 20.77 15.9K
14:45 20.77 20.79 20.77 20.79 15.6K
14:50 20.79 20.79 20.75 20.75 31.1K
14:55 20.76 20.77 20.74 20.75 12.1K
15:00 20.74 20.76 20.74 20.76 15.4K
15:05 20.75 20.78 20.74 20.76 28.2K
15:10 20.77 20.79 20.76 20.79 18.4K
15:15 20.79 20.79 20.77 20.78 28.4K
15:20 20.77 20.78 20.73 20.78 23.3K
15:25 20.78 20.78 20.75 20.77 8.2K
15:30 20.76 20.77 20.75 20.77 11.6K
15:35 20.77 20.78 20.75 20.78 11.8K
15:40 20.78 20.78 20.76 20.77 7.1K
15:45 20.76 20.77 20.75 20.77 31.4K
15:50 20.76 20.77 20.75 20.76 9.5K
15:55 20.76 20.78 20.75 20.75 18.1K
16:00 20.75 20.79 20.75 20.77 19.4K
16:05 20.79 20.79 20.77 20.77 13.3K
16:10 20.78 20.79 20.74 20.76 39.8K
16:15 20.74 20.76 20.74 20.76 23.2K
16:20 20.76 20.76 20.73 20.75 20.1K
16:25 20.75 20.75 20.73 20.75 18.3K
16:30 20.73 20.76 20.73 20.76 24.4K
16:35 20.76 20.77 20.74 20.76 33.0K
16:40 20.76 20.78 20.75 20.78 37.7K
16:45 20.76 20.78 20.75 20.78 30.7K
16:50 20.78 20.80 20.75 20.80 42.7K
16:55 20.79 20.79 20.79 20.79 1,236.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar