Australia markets closed

TIM S.A. (TIMS3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
17.42+0.14 (+0.81%)
At close: 05:07PM BRT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202417.2817.5017.2517.4217.422,710,600
24 Apr 202417.3117.4417.0817.2817.287,531,000
23 Apr 202417.1417.3517.1117.1717.173,855,100
22 Apr 202417.4017.6417.3017.3417.343,633,100
19 Apr 202417.2417.4116.9217.2917.297,574,300
18 Apr 202417.2817.3717.0317.1417.147,296,500
17 Apr 202417.2217.3417.1217.2817.285,951,500
16 Apr 202417.2917.4217.2217.2317.236,678,900
15 Apr 202417.2317.4117.1217.3717.3716,420,400
12 Apr 202417.4017.4017.0317.2717.277,145,200
11 Apr 202417.7217.7517.3517.4617.464,106,400
10 Apr 202418.0918.3417.7317.7917.797,681,700
10 Apr 20240.541267 Dividend
09 Apr 202418.6118.8118.5818.7718.233,191,200
08 Apr 202418.4718.6318.3418.5418.014,575,300
05 Apr 202418.5718.8818.4118.5217.995,246,700
04 Apr 202418.1218.7618.1218.6018.066,287,500
03 Apr 202417.8118.0917.7418.0317.513,984,200
02 Apr 202417.8517.8517.6217.8017.298,542,600
01 Apr 202417.9118.0217.7817.8117.304,859,400
28 Mar 202417.8017.8317.5917.8017.299,678,500
27 Mar 202418.0118.1317.8517.9117.397,768,100
26 Mar 202417.9018.2517.9018.0217.505,991,500
25 Mar 202418.2118.2717.9217.9217.406,577,100
25 Mar 20240.082636 Dividend
22 Mar 202418.2318.3118.0918.2517.644,260,500
21 Mar 202418.2018.3618.1118.2417.6311,927,700
20 Mar 202418.2618.3318.1518.2017.606,653,000
19 Mar 202418.5218.6118.2418.3017.697,930,500
18 Mar 202418.6218.6718.4518.6017.985,949,600
15 Mar 202418.8619.0818.4918.6218.005,894,300
14 Mar 202418.4419.0718.4418.7618.1411,219,800
13 Mar 202418.4918.6418.3618.5217.906,052,000
12 Mar 202418.2818.6218.1518.5517.936,370,200
11 Mar 202418.8518.9218.2718.2717.668,464,800
08 Mar 202418.4718.9818.4218.9518.3211,704,800
07 Mar 202418.2018.6218.1418.5617.949,182,000
06 Mar 202417.9918.2617.8518.1317.535,325,300
05 Mar 202418.2818.2817.8717.9117.315,499,500
04 Mar 202418.4018.5318.0418.1517.555,280,200
01 Mar 202418.1718.5218.0418.4117.806,091,600
29 Feb 202418.8018.8017.9718.1717.5710,144,400
28 Feb 202418.7118.9918.7018.8518.227,319,700
27 Feb 202418.4618.8818.3718.7518.135,781,900
26 Feb 202418.4218.5018.2018.3817.773,717,400
23 Feb 202418.6818.6818.2818.3817.773,475,800
22 Feb 202417.9318.6117.9118.5317.919,616,500
21 Feb 202417.6217.8417.4517.8417.255,870,500
20 Feb 202417.4017.6417.4017.6117.0217,984,600
19 Feb 202417.3517.7317.2117.4816.903,560,400
16 Feb 202418.1518.1817.2817.4016.8212,072,300
15 Feb 202418.3518.4418.0718.0917.497,597,100
14 Feb 202418.3818.5218.2318.3817.777,051,500
09 Feb 202418.3718.5218.1218.3817.774,193,000
08 Feb 202418.2218.6018.2018.4317.827,340,800
07 Feb 202418.2918.4717.9318.2217.619,428,600
06 Feb 202417.9318.3217.9218.1417.546,316,800
05 Feb 202417.7017.9717.6317.8917.306,652,800
02 Feb 202417.7417.8417.5617.7017.113,508,800
01 Feb 202417.3717.7117.3417.6717.085,766,700
31 Jan 202417.2417.4917.1317.3416.765,901,900
30 Jan 202417.4617.5217.1617.1616.597,527,800
29 Jan 202417.5117.5617.3717.4616.882,193,900
26 Jan 202417.4817.5817.3617.5216.943,576,000
25 Jan 202417.4917.5017.2117.3916.812,754,500
24 Jan 202417.4717.5217.3417.4316.852,944,400
23 Jan 202417.4817.5817.3817.4516.873,535,200
22 Jan 202417.7117.7217.3717.5016.922,864,400
19 Jan 202417.4117.6217.2917.6217.033,566,500
18 Jan 202417.4117.4917.2217.4016.824,103,500
17 Jan 202417.1817.5417.1517.4016.828,260,100
16 Jan 202417.3417.3717.0517.1516.584,848,500
15 Jan 202417.2317.4617.1717.4616.881,902,800
12 Jan 202416.9617.3116.7517.2216.6511,038,200
11 Jan 202417.2317.2616.9417.0216.458,007,300
10 Jan 202417.3217.4517.1817.2916.726,029,800
09 Jan 202417.2717.4117.1717.3516.775,887,000
08 Jan 202417.1517.3517.1017.3516.774,639,600
05 Jan 202417.3617.4617.1217.2016.633,576,800
04 Jan 202417.7917.7917.3417.4516.874,718,600
03 Jan 202417.7417.8617.6517.7517.166,208,900
02 Jan 202417.9317.9517.6117.7317.1411,609,500
28 Dec 202318.0018.1017.8617.9317.333,623,900
27 Dec 202317.8517.9817.7717.9817.382,926,000
26 Dec 202317.9718.0117.7117.8517.262,609,300
22 Dec 202317.7017.8917.6017.8917.303,823,500
22 Dec 20230.270594 Dividend
21 Dec 202318.1518.3117.8718.0017.146,373,900
20 Dec 202318.1618.3118.0818.1117.244,295,800
19 Dec 202318.3418.4018.0618.1617.295,499,200
18 Dec 202318.2818.3517.9018.3517.475,489,700
15 Dec 202318.4618.5117.9318.1217.258,673,500
14 Dec 202318.4918.5818.2618.4717.597,233,300
13 Dec 202317.8518.3817.7618.2417.3710,133,200
12 Dec 202317.9217.9617.7617.8416.995,290,900
11 Dec 202317.8218.1217.8217.9317.077,326,400
08 Dec 202317.7317.9817.5917.9117.056,383,200
07 Dec 202317.7217.7817.3317.7316.887,193,600
06 Dec 202317.6817.8817.6017.7816.937,476,600
05 Dec 202317.3917.6117.2817.6116.775,088,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...