TIM S.A. (BVMF:TIMS3)
Brazil · Delayed Price · Currency is BRL 23.09
+0.33 (1.45%)
Sep 17, 2025, 5:58 PM GMT-3
TIM S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 22.73 | 23.09 | 22.65 | 23.09 | 23.09 | 1.45% | 3,826,400 |
| Sep 16, 2025 | 22.89 | 22.89 | 22.59 | 22.76 | 22.76 | 0.26% | 4,258,200 |
| Sep 15, 2025 | 22.79 | 22.79 | 22.55 | 22.70 | 22.70 | 0.22% | 3,082,900 |
| Sep 12, 2025 | 22.28 | 22.74 | 22.15 | 22.65 | 22.65 | 0.40% | 5,252,600 |
| Sep 11, 2025 | 22.49 | 22.67 | 22.42 | 22.56 | 22.56 | 0.49% | 6,099,800 |
| Sep 10, 2025 | 22.55 | 22.70 | 22.36 | 22.45 | 22.45 | -0.93% | 7,002,600 |
| Sep 9, 2025 | 22.89 | 22.89 | 22.46 | 22.66 | 22.66 | -0.53% | 5,075,900 |
| Sep 8, 2025 | 23.02 | 23.02 | 22.61 | 22.78 | 22.78 | -0.74% | 4,099,300 |
| Sep 5, 2025 | 22.81 | 22.98 | 22.69 | 22.95 | 22.95 | 1.32% | 3,327,800 |
| Sep 4, 2025 | 22.79 | 22.79 | 22.39 | 22.65 | 22.65 | -0.26% | 7,687,400 |
| Sep 3, 2025 | 22.70 | 22.88 | 22.53 | 22.71 | 22.71 | 0.18% | 5,617,700 |
| Sep 2, 2025 | 22.56 | 22.93 | 22.53 | 22.67 | 22.67 | -0.40% | 12,529,500 |
| Sep 1, 2025 | 22.92 | 23.06 | 22.60 | 22.76 | 22.76 | 0.04% | 2,914,800 |
| Aug 29, 2025 | 23.13 | 23.19 | 22.72 | 22.75 | 22.75 | -1.43% | 7,498,500 |
| Aug 28, 2025 | 23.12 | 23.28 | 22.89 | 23.08 | 23.08 | 0.57% | 4,968,000 |
| Aug 27, 2025 | 22.80 | 23.04 | 22.60 | 22.95 | 22.95 | 0.39% | 5,247,100 |
| Aug 26, 2025 | 22.87 | 23.10 | 22.85 | 22.86 | 22.86 | -0.09% | 8,833,700 |
| Aug 25, 2025 | 22.77 | 23.08 | 22.55 | 22.88 | 22.88 | 1.06% | 4,103,500 |
| Aug 22, 2025 | 22.49 | 22.84 | 22.42 | 22.64 | 22.64 | 0.71% | 6,438,800 |
| Aug 21, 2025 | 22.22 | 22.48 | 22.17 | 22.48 | 22.48 | 0.72% | 4,529,900 |
| Aug 20, 2025 | 22.21 | 22.52 | 22.14 | 22.32 | 22.32 | -0.04% | 6,483,300 |
| Aug 19, 2025 | 22.00 | 22.42 | 21.87 | 22.33 | 22.33 | -0.71% | 3,893,200 |
| Aug 18, 2025 | 22.49 | 22.59 | 22.31 | 22.49 | 22.49 | 0.85% | 4,745,200 |
| Aug 15, 2025 | 22.07 | 22.34 | 22.07 | 22.30 | 22.30 | 0.27% | 3,663,200 |
| Aug 14, 2025 | 21.78 | 22.38 | 21.72 | 22.24 | 22.24 | 0.72% | 3,645,700 |
| Aug 13, 2025 | 21.92 | 22.09 | 21.79 | 22.08 | 22.08 | - | 6,020,700 |
| Aug 12, 2025 | 22.82 | 22.85 | 22.00 | 22.08 | 22.08 | -2.43% | 6,123,400 |
| Aug 11, 2025 | 22.26 | 22.95 | 22.25 | 22.63 | 22.63 | 1.16% | 4,458,300 |
| Aug 8, 2025 | 21.83 | 22.48 | 21.78 | 22.37 | 22.37 | 2.61% | 4,630,500 |
| Aug 7, 2025 | 21.75 | 22.05 | 21.60 | 21.80 | 21.80 | 0.60% | 5,450,600 |
| Aug 6, 2025 | 21.57 | 21.75 | 21.42 | 21.67 | 21.67 | 1.21% | 5,107,400 |
| Aug 5, 2025 | 21.40 | 21.69 | 21.35 | 21.41 | 21.41 | 0.28% | 4,023,400 |
| Aug 4, 2025 | 20.95 | 21.35 | 20.93 | 21.35 | 21.35 | 3.04% | 7,032,300 |
| Aug 1, 2025 | 20.89 | 20.99 | 20.52 | 20.72 | 20.72 | 0.05% | 4,605,300 |
| Jul 31, 2025 | 19.56 | 20.76 | 19.56 | 20.71 | 20.71 | 3.50% | 12,328,600 |
| Jul 30, 2025 | 19.65 | 20.19 | 19.65 | 20.01 | 20.01 | 1.06% | 5,395,900 |
| Jul 29, 2025 | 19.89 | 19.89 | 19.74 | 19.80 | 19.80 | - | 4,898,600 |
| Jul 28, 2025 | 19.88 | 19.99 | 19.67 | 19.80 | 19.80 | -0.95% | 4,567,300 |
| Jul 25, 2025 | 19.96 | 20.11 | 19.91 | 19.99 | 19.86 | 0.25% | 2,491,000 |
| Jul 24, 2025 | 19.91 | 20.03 | 19.69 | 19.94 | 19.81 | -0.30% | 2,690,400 |
| Jul 23, 2025 | 19.86 | 20.01 | 19.71 | 20.00 | 19.87 | 0.70% | 3,546,100 |
| Jul 22, 2025 | 20.25 | 20.36 | 19.73 | 19.86 | 19.73 | -1.93% | 7,917,800 |
| Jul 21, 2025 | 20.30 | 20.49 | 20.19 | 20.25 | 20.12 | -0.59% | 4,551,400 |
| Jul 18, 2025 | 20.44 | 20.54 | 20.24 | 20.37 | 20.24 | -1.50% | 5,947,300 |
| Jul 17, 2025 | 20.75 | 20.81 | 20.58 | 20.68 | 20.54 | -0.34% | 4,537,900 |
| Jul 16, 2025 | 20.95 | 21.05 | 20.61 | 20.75 | 20.61 | -0.19% | 4,649,500 |
| Jul 15, 2025 | 20.91 | 21.06 | 20.61 | 20.79 | 20.65 | -0.19% | 3,320,000 |
| Jul 14, 2025 | 20.67 | 20.96 | 20.56 | 20.83 | 20.69 | -1.56% | 31,869,800 |
| Jul 11, 2025 | 21.33 | 21.78 | 20.99 | 21.16 | 21.02 | -1.72% | 7,219,600 |
| Jul 10, 2025 | 21.53 | 21.65 | 21.01 | 21.53 | 21.39 | - | 5,630,800 |