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 20.23 20.34 20.16 20.27 22.7K
10:05 20.26 20.29 20.20 20.22 24.6K
10:10 20.23 20.32 20.21 20.29 27.0K
10:15 20.30 20.36 20.30 20.31 52.7K
10:20 20.31 20.31 20.23 20.26 27.6K
10:25 20.29 20.29 20.26 20.28 23.5K
10:30 20.31 20.31 20.25 20.26 51.9K
10:35 20.27 20.29 20.26 20.27 36.9K
10:40 20.27 20.29 20.26 20.26 30.6K
10:45 20.26 20.29 20.26 20.29 13.9K
10:50 20.28 20.28 20.26 20.27 38.5K
10:55 20.27 20.27 20.22 20.23 361.1K
11:00 20.23 20.23 20.14 20.14 94.5K
11:05 20.14 20.19 20.12 20.13 48.9K
11:10 20.12 20.13 20.07 20.10 103.7K
11:15 20.10 20.14 20.10 20.13 15.2K
11:20 20.14 20.17 20.12 20.17 26.7K
11:25 20.17 20.18 20.14 20.16 63.1K
11:30 20.15 20.16 20.10 20.10 106.9K
11:35 20.10 20.12 20.08 20.09 40.5K
11:40 20.09 20.10 20.06 20.09 33.1K
11:45 20.09 20.13 20.08 20.10 47.0K
11:50 20.09 20.09 20.06 20.07 39.8K
11:55 20.07 20.08 20.06 20.07 36.6K
12:00 20.07 20.08 20.06 20.07 75.4K
12:05 20.06 20.14 20.06 20.12 52.4K
12:10 20.11 20.15 20.11 20.11 160.1K
12:15 20.11 20.12 20.10 20.11 30.1K
12:20 20.10 20.12 20.07 20.10 145.0K
12:25 20.10 20.10 20.07 20.07 83.5K
12:30 20.08 20.13 20.08 20.11 142.2K
12:35 20.10 20.11 20.10 20.11 32.1K
12:40 20.10 20.10 20.06 20.06 113.3K
12:45 20.06 20.07 20.04 20.04 123.1K
12:50 20.04 20.06 20.03 20.06 39.0K
12:55 20.06 20.06 20.01 20.02 44.1K
13:00 20.02 20.02 19.98 20.00 36.2K
13:05 20.00 20.01 19.99 20.00 37.0K
13:10 20.00 20.00 19.93 19.95 161.6K
13:15 19.95 19.95 19.93 19.94 40.0K
13:20 19.93 19.94 19.85 19.90 195.4K
13:25 19.90 19.91 19.88 19.88 81.2K
13:30 19.88 19.90 19.88 19.90 37.5K
13:35 19.89 19.94 19.89 19.93 62.3K
13:40 19.93 19.94 19.92 19.94 72.2K
13:45 19.94 19.94 19.91 19.92 49.9K
13:50 19.91 19.93 19.89 19.89 145.0K
13:55 19.89 19.90 19.86 19.90 69.4K
14:00 19.89 19.90 19.86 19.88 55.7K
14:05 19.87 19.87 19.85 19.86 52.0K
14:10 19.86 19.89 19.84 19.85 95.1K
14:15 19.85 19.90 19.85 19.89 63.0K
14:20 19.88 19.89 19.88 19.88 38.5K
14:25 19.89 19.89 19.82 19.82 87.1K
14:30 19.82 19.83 19.79 19.82 100.6K
14:35 19.81 19.81 19.77 19.78 107.4K
14:40 19.78 19.78 19.73 19.75 113.8K
14:45 19.74 19.78 19.74 19.76 131.1K
14:50 19.77 19.79 19.74 19.78 327.1K
14:55 19.78 19.79 19.76 19.76 122.8K
15:00 19.75 19.81 19.75 19.80 110.1K
15:05 19.80 19.85 19.79 19.84 126.2K
15:10 19.84 19.89 19.84 19.86 39.2K
15:15 19.86 19.87 19.81 19.81 58.4K
15:20 19.82 19.83 19.81 19.81 43.9K
15:25 19.80 19.82 19.80 19.82 68.5K
15:30 19.81 19.82 19.80 19.81 45.5K
15:35 19.80 19.81 19.79 19.79 69.9K
15:40 19.79 19.79 19.76 19.76 42.3K
15:45 19.77 19.78 19.76 19.76 35.1K
15:50 19.76 19.77 19.73 19.74 54.0K
15:55 19.74 19.79 19.74 19.77 64.7K
16:00 19.78 19.78 19.74 19.76 60.0K
16:05 19.76 19.80 19.75 19.79 63.1K
16:10 19.79 19.79 19.78 19.78 62.6K
16:15 19.79 19.83 19.79 19.83 93.3K
16:20 19.83 19.83 19.78 19.80 124.5K
16:25 19.81 19.81 19.79 19.79 47.8K
16:30 19.80 19.84 19.78 19.82 145.3K
16:35 19.80 19.85 19.79 19.82 204.7K
16:40 19.82 19.84 19.81 19.83 183.8K
16:45 19.83 19.83 19.80 19.80 147.6K
16:50 19.80 19.83 19.80 19.82 137.6K
16:55 19.86 19.86 19.86 19.86 1,194.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar