| TIM PARTICIPACOES S.A., ADR Add to My Watchlist | (NYSE: TSU) |
| TIM | 27.12 | +1.32 (+5.12%) | 587,857 |
| Historical Data for TSU |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 26.37 | 27.79 | 26.31 | 587,857 | 27.12 | +1.32 +5.12% |
| 02/08/10 | 25.34 | 26.78 | 25.19 | 548,064 | 25.80 | +0.43 +1.69% |
| 02/05/10 | 25.89 | 25.89 | 23.85 | 450,786 | 25.37 | -0.44 -1.70% |
| 02/04/10 | 27.24 | 27.26 | 25.77 | 482,913 | 25.81 | -1.74 -6.32% |
| 02/03/10 | 27.95 | 28.05 | 27.45 | 280,942 | 27.55 | -0.69 -2.44% |
| 02/02/10 | 28.07 | 28.64 | 27.95 | 344,536 | 28.24 | +1.09 +4.01% |
| 02/01/10 | 26.66 | 27.16 | 26.51 | 262,661 | 27.15 | +0.88 +3.35% |
| 01/29/10 | 27.31 | 27.31 | 26.14 | 533,075 | 26.27 | -0.70 -2.60% |
| 01/28/10 | 27.51 | 27.56 | 26.73 | 286,789 | 26.97 | -0.22 -0.81% |
| 01/27/10 | 27.29 | 27.29 | 26.61 | 354,443 | 27.19 | -0.33 -1.20% |
| 01/26/10 | 27.70 | 28.37 | 27.48 | 361,159 | 27.52 | -1.16 -4.04% |
| 01/25/10 | 29.11 | 29.29 | 28.49 | 451,354 | 28.68 | +0.16 +0.56% |
| 01/22/10 | 28.45 | 29.03 | 28.33 | 829,919 | 28.52 | +0.76 +2.74% |
| 01/21/10 | 29.03 | 29.05 | 27.62 | 553,144 | 27.76 | -1.24 -4.28% |
| 01/20/10 | 28.77 | 29.16 | 27.78 | 566,591 | 29.00 | -0.41 -1.39% |
| 01/19/10 | 29.70 | 30.11 | 29.11 | 446,517 | 29.41 | +0.22 +0.75% |
| 01/18/10 | 29.19 | 29.19 | 29.19 | 0 | 29.19 | 0.00 0.00% |
| 01/15/10 | 29.36 | 29.43 | 28.98 | 269,879 | 29.19 | -0.27 -0.92% |
| 01/14/10 | 29.64 | 29.78 | 29.31 | 508,513 | 29.46 | -0.26 -0.87% |
| 01/13/10 | 29.92 | 30.03 | 29.20 | 494,083 | 29.72 | -0.07 -0.23% |
| 01/12/10 | 29.90 | 30.02 | 29.23 | 779,340 | 29.79 | -0.82 -2.68% |
| 01/11/10 | 30.64 | 30.80 | 30.16 | 579,042 | 30.61 | +0.26 +0.86% |
| 01/08/10 | 30.09 | 30.41 | 29.95 | 539,227 | 30.35 | +0.40 +1.34% |
| 01/07/10 | 30.72 | 30.83 | 29.58 | 529,268 | 29.95 | -1.33 -4.25% |
| 01/06/10 | 30.83 | 31.37 | 30.58 | 540,106 | 31.28 | +0.41 +1.33% |
| 01/05/10 | 30.77 | 30.96 | 30.62 | 315,274 | 30.87 | +0.26 +0.85% |
| 01/04/10 | 30.13 | 30.67 | 30.08 | 248,036 | 30.61 | +0.90 +3.03% |
| 01/01/10 | 29.71 | 29.71 | 29.71 | 0 | 29.71 | 0.00 0.00% |
| 12/31/09 | 29.75 | 30.35 | 29.26 | 144,120 | 29.71 | -0.05 -0.17% |
| 12/30/09 | 29.71 | 29.82 | 29.51 | 173,762 | 29.76 | +0.10 +0.34% |
| 12/29/09 | 29.31 | 29.85 | 29.28 | 385,004 | 29.66 | +0.32 +1.09% |
| 12/28/09 | 29.35 | 29.55 | 28.88 | 248,297 | 29.34 | +0.67 +2.34% |
| 12/25/09 | 28.52 | 28.76 | 28.50 | 34,705 | 28.67 | 0.00 0.00% |
| 12/24/09 | 28.52 | 28.76 | 28.50 | 34,705 | 28.67 | 0.00 0.00% |
| 12/23/09 | 28.77 | 29.12 | 28.40 | 559,193 | 28.67 | +0.25 +0.88% |
| 12/22/09 | 28.33 | 28.68 | 28.16 | 734,673 | 28.42 | +0.13 +0.46% |
| 12/21/09 | 27.81 | 28.36 | 27.81 | 569,493 | 28.29 | +1.04 +3.82% |
| 12/18/09 | 27.20 | 27.42 | 26.70 | 600,296 | 27.25 | -0.17 -0.62% |
| 12/17/09 | 28.00 | 28.19 | 27.05 | 704,079 | 27.42 | -1.48 -5.12% |
| 12/16/09 | 29.41 | 29.73 | 28.75 | 638,647 | 28.90 | -0.57 -1.93% |
| 12/15/09 | 29.78 | 30.17 | 29.28 | 230,615 | 29.47 | -0.66 -2.19% |
| 12/14/09 | 29.59 | 30.24 | 29.56 | 824,464 | 30.13 | +2.02 +7.19% |
| 12/11/09 | 27.55 | 28.12 | 27.46 | 255,502 | 28.11 | +0.74 +2.70% |
| 12/10/09 | 27.78 | 27.84 | 27.13 | 319,306 | 27.37 | -0.30 -1.08% |
| 12/09/09 | 27.46 | 27.76 | 27.15 | 298,041 | 27.67 | +0.19 +0.69% |
| 12/08/09 | 27.95 | 27.98 | 27.29 | 346,295 | 27.48 | -0.69 -2.45% |
| 12/07/09 | 27.05 | 28.55 | 26.98 | 526,206 | 28.17 | +0.97 +3.57% |
| 12/04/09 | 28.17 | 28.31 | 26.85 | 511,418 | 27.20 | -0.18 -0.66% |
| 12/03/09 | 28.26 | 28.42 | 27.24 | 1,060,041 | 27.38 | -0.81 -2.87% |
| 12/02/09 | 28.63 | 29.02 | 28.05 | 415,810 | 28.19 | -0.26 -0.91% |
| \/ Download Data To Spreadsheet | ||||||
