São Paulo - Delayed Quote BRL

TIM S.A. (TIMS3.SA)

19.85
+0.29
+(1.48%)
At close: 5:07:36 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
May 14, 202519.4920.0519.4719.8519.859,827,300
May 13, 202519.2019.5619.0519.5619.565,125,900
May 12, 202519.5319.5319.0319.1519.156,053,700
May 9, 202519.6219.7219.4419.5219.528,328,500
May 8, 202520.3520.4119.5019.5719.577,393,100
May 7, 202519.9920.2619.8720.1520.159,248,700
May 6, 202518.9519.9118.6519.8719.8713,453,700
May 5, 202518.7718.8618.4518.6118.6110,534,900
May 2, 202518.8718.9318.6518.7418.744,353,400
Apr 30, 202518.7519.1518.7318.9518.957,781,500
Apr 29, 202518.6119.0018.6018.7518.754,982,700
Apr 28, 202518.7018.8018.5518.5518.553,417,400
Apr 25, 202518.5918.8018.3418.6118.6110,032,300
Apr 24, 202518.3218.6818.2218.5418.545,400,200
Apr 23, 202517.9318.2917.9018.1718.175,377,400
Apr 22, 202517.8318.0717.8017.9017.903,151,800
Apr 17, 202517.7017.9317.5317.8417.842,882,700
Apr 16, 202517.3717.7317.3417.5317.537,342,700
Apr 15, 202517.3317.6817.2717.5217.527,689,400
Apr 14, 202517.3617.5817.2717.4517.454,611,700
Apr 11, 202517.1517.3817.0517.2717.275,216,100
Apr 10, 202516.9917.1916.9217.0417.043,550,700
Apr 9, 202516.5417.3316.4417.0517.058,763,800
Apr 8, 202516.5016.7416.4116.6416.648,168,600
Apr 7, 202516.7516.9016.2816.4816.4810,731,000
Apr 4, 2025 0.847176 Dividend
Apr 4, 202517.3917.4716.9016.9016.908,455,800
Apr 3, 202518.1118.6418.0718.3817.536,607,400
Apr 2, 202517.9818.1317.9418.1117.284,213,800
Apr 1, 2025 0.202496 Dividend
Apr 1, 202517.8018.0717.6517.9217.097,748,400
Mar 31, 202517.9018.1017.7118.0016.988,290,400
Mar 28, 202517.9818.0617.7417.7716.766,113,300
Mar 27, 202517.7318.0217.5117.9116.8910,937,100
Mar 26, 202517.3917.8217.3217.6616.666,889,800
Mar 25, 202517.4517.5217.2517.3216.3412,456,000
Mar 24, 202517.4417.4417.1717.3216.347,287,500
Mar 21, 202517.1317.3617.0717.3616.378,270,000
Mar 20, 202517.2617.3416.9217.0716.1010,174,800
Mar 19, 202517.2817.3316.9617.2216.247,258,200
Mar 18, 202517.3917.3917.1117.2616.285,280,200
Mar 17, 202517.3517.4117.1217.3416.353,607,800
Mar 14, 202517.1017.3517.0417.3116.333,385,300
Mar 13, 202516.7817.0516.5516.9415.984,770,800
Mar 12, 202516.5816.8916.5716.8815.926,666,100
Mar 11, 202517.0517.0516.4516.5715.636,967,700
Mar 10, 202516.6617.1416.5716.9916.025,599,600
Mar 7, 202516.2016.9516.1816.8015.857,334,400
Mar 6, 202516.4316.4316.1116.4115.487,464,000
Mar 5, 202516.2616.5216.2216.3215.396,611,400
Feb 28, 202516.6516.7216.1116.1715.259,200,800
Feb 27, 202516.4016.7216.3616.6615.717,067,400
Feb 26, 202517.1617.1616.1916.4015.4711,613,300
Feb 25, 202517.2217.2317.0317.1016.136,226,000
Feb 24, 202517.2017.2917.0217.0816.113,083,200
Feb 21, 202517.0917.2116.9817.1916.214,679,000
Feb 20, 202517.1617.2617.0617.0916.126,335,100
Feb 19, 202517.1317.3517.1017.1916.217,627,900
Feb 18, 2025 0.082624 Dividend
Feb 18, 202517.5017.6617.3017.4316.4410,006,800
Feb 17, 202517.5017.7617.4717.5516.474,378,800
Feb 14, 202517.3717.5817.2017.5316.4610,912,800
Feb 13, 202517.1217.6117.0917.3716.3110,819,900
Feb 12, 202516.7417.3716.5817.3016.2417,201,200
Feb 11, 202516.5017.0416.1516.9315.8919,928,100
Feb 10, 202515.7415.9515.6515.8314.867,768,400
Feb 7, 202515.5015.6815.4315.6414.685,267,800
Feb 6, 202515.4215.6615.2615.5014.554,371,500
Feb 5, 202515.8215.9115.4915.5514.604,283,100
Feb 4, 202515.8415.9115.6015.8214.854,834,000
Feb 3, 202515.6615.8115.4715.8014.837,214,300
Jan 31, 202515.7215.9215.5415.6114.657,713,200
Jan 30, 202515.4715.8215.4615.6414.684,535,000
Jan 29, 202515.5415.5815.3015.4714.523,063,400
Jan 28, 202515.8515.8915.3915.4614.517,461,500
Jan 27, 202515.1815.8515.1615.8514.884,820,600
Jan 24, 202515.3215.4015.0515.0814.168,698,300
Jan 23, 202515.4715.6415.3015.4014.466,567,700
Jan 22, 202515.2515.5415.1115.3714.438,996,600
Jan 21, 202514.8415.2014.8115.1114.189,191,900
Jan 20, 202514.8814.8814.7014.8513.943,209,600
Jan 17, 202514.6814.8814.5614.8113.907,648,500
Jan 16, 202514.5514.6914.3514.5513.668,140,800
Jan 15, 202514.2114.5614.1114.5513.669,334,600
Jan 14, 202513.8014.0413.7414.0413.1810,899,500
Jan 13, 202513.9013.9813.7813.8412.9911,833,400
Jan 10, 202514.5514.5813.7813.8212.9716,631,000
Jan 9, 202514.5514.5814.4114.5513.662,771,200
Jan 8, 202514.7514.8214.5714.5713.6810,530,800
Jan 7, 202514.6514.8414.6414.8113.909,328,300
Jan 6, 202514.4414.6014.4214.5913.704,801,600
Jan 3, 202514.5514.6714.3714.4213.5411,361,900
Jan 2, 202514.2614.6014.2614.5213.635,797,200
Dec 30, 202414.3614.6214.3614.4813.594,670,300
Dec 27, 202414.4014.4614.2714.4013.523,961,700
Dec 26, 2024 0.268528 Dividend
Dec 26, 202414.5214.6614.3514.3613.484,991,500
Dec 23, 202414.8815.0714.7814.9013.7411,358,300
Dec 20, 202414.7715.0014.6515.0013.839,348,400
Dec 19, 202414.9615.0814.7614.8713.714,983,200
Dec 18, 202414.9014.9814.7414.9013.7411,311,900
Dec 17, 202415.2815.2914.9015.0913.9115,768,900
Dec 16, 202415.2515.3815.1715.2014.015,633,000
Dec 13, 202415.3215.4115.1815.2714.0811,478,500
Dec 12, 202415.8415.9315.1915.3214.127,590,600
Dec 11, 202415.8116.1415.7115.9614.718,014,300
Dec 10, 202415.6716.0615.6715.8114.576,356,200
Dec 9, 202416.0916.0915.5615.6014.3815,523,300
Dec 6, 202416.0916.2415.8416.1114.858,716,100
Dec 5, 202416.1616.2716.0016.1314.875,902,200
Dec 4, 202415.7616.0815.6515.9914.746,842,100
Dec 3, 202415.6615.9615.5915.9014.669,941,400
Dec 2, 202415.7115.9815.6015.6314.4110,388,300
Nov 29, 202415.5715.8415.2815.8414.6010,752,800
Nov 28, 202416.0516.1615.5015.5514.335,569,500
Nov 27, 202416.3616.5316.0916.1914.927,597,200
Nov 26, 202416.3216.4416.2116.3215.042,960,900
Nov 25, 202416.2516.4916.0316.3115.037,242,600
Nov 22, 202416.0416.2115.9816.2114.944,617,900
Nov 21, 202416.0816.3015.8715.8714.636,964,100
Nov 19, 202416.3216.6016.3116.3615.085,777,200
Nov 18, 202416.3316.6416.3016.4815.196,126,000
Nov 14, 202416.3616.7016.3216.4815.196,070,500
Nov 13, 202416.3916.6316.3216.3715.0912,517,800
Nov 12, 202416.5316.5816.3416.5415.259,799,200
Nov 11, 202415.9516.6315.9216.6115.3111,463,300
Nov 8, 202415.9016.0915.8315.9114.676,493,500
Nov 7, 202416.0716.2415.8916.0814.826,701,700
Nov 6, 202415.9216.3015.6416.1214.869,422,800
Nov 5, 202416.7916.8815.8716.1314.8724,559,700
Nov 4, 202416.6916.7916.4216.7915.4810,847,500
Nov 1, 202416.5016.6516.4816.5215.237,568,700
Oct 31, 202416.5016.7316.4216.5815.288,703,200
Oct 30, 202416.3716.7616.2016.6315.338,819,900
Oct 29, 202417.3517.5116.3416.3415.0619,510,000
Oct 28, 202417.1817.3616.9517.1915.855,723,400
Oct 25, 202417.2017.3116.9516.9515.625,586,100
Oct 24, 202417.3017.3117.1517.2615.914,505,300
Oct 23, 202417.0417.2517.0117.2315.884,398,600
Oct 22, 202417.1817.2917.0817.2115.864,534,200
Oct 21, 202417.6317.7417.3917.4116.053,800,900
Oct 18, 202417.6317.6717.4317.6416.265,408,300
Oct 17, 202417.4517.6217.4217.5516.184,234,000
Oct 16, 202417.2717.6717.0817.6516.2711,428,000
Oct 15, 202416.9417.3016.9417.2815.938,790,300
Oct 14, 202416.9717.0716.8716.9015.587,305,700
Oct 11, 202417.1017.2216.9816.9815.655,374,500
Oct 10, 202417.2517.3517.1717.2015.864,687,800
Oct 9, 202417.3117.4717.2817.3015.956,216,100
Oct 8, 202417.5617.6917.5217.5216.155,861,100
Oct 7, 202417.8417.9417.4917.4916.125,404,600
Oct 4, 202417.9018.1117.7517.7516.367,452,600
Oct 3, 202418.5418.6618.0718.0716.668,206,600
Oct 2, 202418.7418.8618.6118.7517.288,314,400
Oct 1, 202418.8018.8218.5618.6017.1510,586,200
Sep 30, 202418.7219.0418.6818.7317.275,704,100
Sep 27, 202418.5518.8618.5518.7117.254,351,700
Sep 26, 202418.8218.8518.5818.6717.217,965,600
Sep 25, 202418.8618.9818.7318.7417.275,833,400
Sep 24, 2024 0.123946 Dividend
Sep 24, 202418.5618.8818.5518.7917.326,422,900
Sep 23, 202418.6818.8118.6218.7317.155,931,600
Sep 20, 202418.5218.9618.5018.7317.1511,349,100
Sep 19, 202418.7718.8118.4818.4916.939,540,400
Sep 18, 202418.4818.9618.4818.7617.184,345,700
Sep 17, 202418.6618.7018.4718.6417.075,300,200
Sep 16, 202418.4218.7118.4218.6617.093,682,200
Sep 13, 202418.4018.5318.2818.4016.854,173,700
Sep 12, 202418.2218.3618.2018.2016.672,954,100
Sep 11, 202418.1918.4518.1918.3816.833,164,100
Sep 10, 202418.1518.4218.1318.2216.684,566,500
Sep 9, 202418.3918.4418.1118.1316.603,529,100
Sep 6, 202418.6918.7818.3918.4116.863,750,900
Sep 5, 202418.3218.6718.3118.6317.065,516,900
Sep 4, 202418.1618.4718.0518.3216.784,815,000
Sep 3, 202417.9018.2317.8118.0416.524,516,000
Sep 2, 202417.8417.8517.5717.8016.303,555,800
Aug 30, 202417.7117.9117.6017.8616.3513,884,900
Aug 29, 202417.9718.1917.8717.9416.438,516,300
Aug 28, 202417.8318.1717.6718.1116.585,276,100
Aug 27, 202417.9718.0517.8517.8516.354,064,900
Aug 26, 202418.1418.1917.8717.9716.463,901,100
Aug 23, 202417.9618.2917.9118.1416.613,509,600
Aug 22, 202418.3018.3017.8917.8916.387,196,200
Aug 21, 202418.3618.4818.1818.2516.714,493,100
Aug 20, 202418.1918.4818.1918.3216.786,592,600
Aug 19, 202418.2918.4118.1218.2716.736,601,800
Aug 16, 202418.2018.4317.9418.2916.758,957,400
Aug 15, 202418.1318.2417.9417.9816.467,678,400
Aug 14, 202417.8518.2317.8418.1016.578,165,000
Aug 13, 202417.7517.9517.6917.8516.356,068,700
Aug 12, 202417.7417.8117.6317.6816.193,541,500
Aug 9, 202417.5217.6317.3917.6216.134,719,500
Aug 8, 202417.3717.4017.0617.3115.855,314,100
Aug 7, 202417.1417.5217.1417.3815.925,789,800
Aug 6, 202417.2017.2416.9817.1415.705,760,400
Aug 5, 202417.6117.6117.1417.1515.704,300,500
Aug 2, 202417.5617.8517.4317.6816.195,744,600
Aug 1, 202417.4017.6617.1317.6216.1310,030,000
Jul 31, 202416.7917.4916.5317.4916.0214,348,700
Jul 30, 202416.0516.3815.9916.3714.9910,648,000
Jul 29, 202416.3516.3815.9716.1114.7511,759,400
Jul 26, 202416.3016.4116.2016.2814.919,246,800
Jul 25, 202416.5816.6816.3916.3915.018,863,500
Jul 24, 202416.6016.8316.5616.6015.206,668,200
Jul 23, 202416.9216.9616.6016.6015.202,621,500
Jul 22, 202416.7416.9716.6516.9215.494,066,100
Jul 19, 202416.6016.9316.4916.7715.363,146,900
Jul 18, 202416.9517.0216.7416.7515.343,331,600
Jul 17, 202416.8917.1416.8417.0415.604,404,500
Jul 16, 202416.6917.0316.5916.7815.376,352,100
Jul 15, 202417.0217.0316.5816.7515.346,314,100
Jul 12, 202416.7317.0416.6016.9515.527,035,100
Jul 11, 202416.1416.8916.1416.7615.3510,243,200
Jul 10, 202415.9016.2215.8116.1014.748,888,200
Jul 9, 202415.8616.1415.7415.8414.504,754,000
Jul 8, 202415.7615.9315.5715.9114.577,482,800
Jul 5, 202415.9715.9715.7215.7214.404,951,700
Jul 4, 202415.7515.9515.6815.8914.553,749,000
Jul 3, 202415.8916.0815.6515.6514.337,673,400
Jul 2, 202416.0516.0715.7315.7914.467,680,500
Jul 1, 202415.8816.2215.6016.0514.7014,155,300
Jun 28, 202415.8715.9915.7315.8814.546,010,500
Jun 27, 202415.7216.0215.5615.9814.638,921,300
Jun 26, 202415.6415.9515.4915.8314.506,200,500
Jun 25, 202415.8315.8415.5515.8314.508,211,900
Jun 24, 2024 0.124069 Dividend
Jun 24, 202415.8215.9115.6515.8014.479,053,000
Jun 21, 202415.6915.8715.6315.7814.3410,389,300
Jun 20, 202415.7915.9115.6715.7014.264,446,100
Jun 19, 202415.5615.8215.5115.6814.252,219,200
Jun 18, 202415.4015.8315.4015.6914.254,720,000
Jun 17, 202415.7615.8015.4415.5314.114,954,200
Jun 14, 202415.6115.9515.5215.8714.424,703,600
Jun 13, 202415.7115.7815.5815.5814.152,409,800
Jun 12, 202416.0716.1115.6015.8114.365,863,500
Jun 11, 202416.0316.1515.9316.0714.604,020,000
Jun 10, 202416.0816.1815.8915.9014.455,492,200
Jun 7, 202416.1916.2816.0616.0714.605,347,400
Jun 6, 202416.2016.5416.1616.4314.936,751,900
Jun 5, 202416.1616.4716.1616.3914.895,128,800
Jun 4, 202415.7916.2415.7716.2414.7512,582,100
Jun 3, 202416.0816.0815.8315.8314.388,262,800
May 31, 202416.1016.1715.7215.8614.4120,503,500
May 29, 202416.3316.4916.2816.2814.797,406,900
May 28, 202416.6016.6016.3516.4114.9110,211,800
May 27, 202416.4016.5016.3216.5014.992,752,300
May 24, 202416.5116.6416.4216.4214.929,252,500
May 23, 202416.6816.9016.4516.5115.007,454,300
May 22, 202416.5516.9216.5516.8015.267,647,900
May 21, 202416.7716.8416.5316.5415.036,229,200
May 20, 202417.2517.2516.7216.7815.249,255,000
May 17, 202417.3817.4517.2717.2815.706,307,200
May 16, 202417.3317.4517.1217.3815.798,671,800
May 15, 202417.0417.2416.8917.1215.559,468,700
May 14, 202416.8017.2316.8016.8815.346,132,400

Related Tickers

VIVT3.SA Telefônica Brasil S.A.
28.40
+0.18%
 
FIQE3.SA Unifique Telecomunicações S.A.
4.0300
-0.98%
 
OIBR3.SA Oi S.A.
0.7000
+9.38%
 
TELB3.SA Telecomunicações Brasileiras S.A. - Telebras
12.59
+0.32%
 
L1MN34.SA Lumen Technologies, Inc.
24.28
-1.78%
 
030200.KS KT Corporation
51,300.00
+0.59%
 
TRUE.BK True Corporation Public Company Limited
12.50
+3.31%
 
DESK3.SA Desktop S.A.
9.28
+1.64%
 
AMXB.MX América Móvil, S.A.B. de C.V.
16.90
+0.90%
 
9433.T KDDI Corporation
2,580.00
-0.44%