TIM S.A. (BVMF:TIMS3)
Brazil · Delayed Price · Currency is BRL 19.11
+0.12 (0.63%)
Sep 8, 2026, 5:05 PM GMT-3
TIM S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 19.24 | 19.28 | 19.05 | 19.11 | 19.11 | 0.63% | 3,855,600 |
| Sep 4, 2026 | 19.09 | 19.10 | 18.87 | 18.99 | 18.99 | 0.11% | 4,102,400 |
| Sep 3, 2026 | 19.15 | 19.46 | 18.97 | 18.97 | 18.97 | 0.90% | 5,948,700 |
| Sep 2, 2026 | 18.89 | 19.03 | 18.65 | 18.80 | 18.80 | 0.27% | 11,235,000 |
| Sep 1, 2026 | 18.69 | 19.03 | 18.52 | 18.75 | 18.75 | 0.75% | 6,057,300 |
| Aug 31, 2026 | 18.40 | 18.77 | 18.30 | 18.61 | 18.61 | 1.69% | 13,283,900 |
| Aug 28, 2026 | 18.47 | 18.47 | 18.08 | 18.30 | 18.30 | -0.16% | 6,768,900 |
| Aug 27, 2026 | 18.73 | 18.75 | 18.30 | 18.33 | 18.33 | -2.19% | 6,466,500 |
| Aug 26, 2026 | 18.74 | 18.96 | 18.74 | 18.74 | 18.74 | - | 6,465,100 |
| Aug 25, 2026 | 18.68 | 18.77 | 18.40 | 18.74 | 18.74 | 0.86% | 4,445,100 |
| Aug 24, 2026 | 18.37 | 18.73 | 18.09 | 18.58 | 18.58 | 0.92% | 6,471,800 |
| Aug 21, 2026 | 18.38 | 18.48 | 18.16 | 18.41 | 18.41 | 0.99% | 9,699,300 |
| Aug 20, 2026 | 18.38 | 18.60 | 18.07 | 18.23 | 18.23 | -0.98% | 7,393,300 |
| Aug 19, 2026 | 18.11 | 18.59 | 18.04 | 18.41 | 18.41 | 2.62% | 7,982,800 |
| Aug 18, 2026 | 18.15 | 18.41 | 17.94 | 17.94 | 17.94 | -1.16% | 7,975,100 |
| Aug 17, 2026 | 18.13 | 18.31 | 17.94 | 18.15 | 18.15 | 0.17% | 9,102,900 |
| Aug 14, 2026 | 17.95 | 18.22 | 17.85 | 18.12 | 18.12 | 0.95% | 7,864,600 |
| Aug 13, 2026 | 18.69 | 18.73 | 17.95 | 17.95 | 17.95 | -4.27% | 6,909,300 |
| Aug 12, 2026 | 18.68 | 18.87 | 18.54 | 18.75 | 18.75 | 0.11% | 7,549,100 |
| Aug 11, 2026 | 18.80 | 18.90 | 18.51 | 18.73 | 18.73 | -0.37% | 8,545,700 |
| Aug 10, 2026 | 18.75 | 18.92 | 18.67 | 18.80 | 18.80 | 0.21% | 6,019,900 |
| Aug 7, 2026 | 18.92 | 19.00 | 18.59 | 18.76 | 18.76 | -0.74% | 8,436,000 |
| Aug 6, 2026 | 18.68 | 19.04 | 18.55 | 18.90 | 18.90 | 1.07% | 8,064,800 |
| Aug 5, 2026 | 18.94 | 19.08 | 18.67 | 18.70 | 18.70 | -0.69% | 9,327,500 |
| Aug 4, 2026 | 19.48 | 19.55 | 18.58 | 18.83 | 18.83 | -2.33% | 28,605,700 |
| Aug 3, 2026 | 19.53 | 19.64 | 19.04 | 19.28 | 19.28 | -0.77% | 11,691,200 |
| Jul 31, 2026 | 19.56 | 19.68 | 19.23 | 19.43 | 19.43 | 0.67% | 6,773,900 |
| Jul 30, 2026 | 19.66 | 19.79 | 19.16 | 19.30 | 19.30 | -0.92% | 9,200,700 |
| Jul 29, 2026 | 20.25 | 20.31 | 19.44 | 19.48 | 19.48 | -3.80% | 17,273,300 |
| Jul 28, 2026 | 22.64 | 22.69 | 19.77 | 20.25 | 20.25 | -5.81% | 20,082,800 |
| Jul 27, 2026 | 21.70 | 21.70 | 21.18 | 21.50 | 21.50 | 0.14% | 10,506,900 |
| Jul 24, 2026 | 21.14 | 21.93 | 21.08 | 21.47 | 21.47 | 1.04% | 8,865,500 |
| Jul 23, 2026 | 22.03 | 22.03 | 21.19 | 21.25 | 21.25 | -3.93% | 9,718,600 |
| Jul 22, 2026 | 22.70 | 22.70 | 22.03 | 22.12 | 22.12 | -2.43% | 8,027,500 |
| Jul 21, 2026 | 22.55 | 22.67 | 22.34 | 22.67 | 22.67 | 0.31% | 3,156,900 |
| Jul 20, 2026 | 22.59 | 22.73 | 22.36 | 22.60 | 22.60 | - | 4,896,600 |
| Jul 17, 2026 | 22.37 | 22.62 | 22.33 | 22.60 | 22.60 | 0.76% | 6,433,400 |
| Jul 16, 2026 | 22.63 | 22.80 | 22.22 | 22.43 | 22.43 | -1.28% | 4,520,300 |
| Jul 15, 2026 | 23.09 | 23.17 | 22.57 | 22.72 | 22.72 | -1.60% | 6,743,500 |
| Jul 14, 2026 | 22.49 | 23.09 | 22.45 | 23.09 | 23.09 | 2.80% | 9,903,700 |
| Jul 13, 2026 | 22.84 | 22.90 | 22.44 | 22.46 | 22.46 | -1.40% | 4,671,300 |
| Jul 10, 2026 | 22.60 | 22.92 | 22.40 | 22.78 | 22.78 | 2.20% | 6,517,700 |
| Jul 9, 2026 | 22.31 | 22.50 | 21.99 | 22.29 | 22.29 | - | 5,299,600 |
| Jul 8, 2026 | 22.35 | 22.84 | 22.29 | 22.29 | 22.29 | -0.93% | 3,893,300 |
| Jul 7, 2026 | 22.56 | 22.77 | 22.47 | 22.50 | 22.50 | - | 2,763,200 |
| Jul 6, 2026 | 22.52 | 22.72 | 22.40 | 22.50 | 22.50 | -1.32% | 3,038,200 |
| Jul 3, 2026 | 22.75 | 22.97 | 22.55 | 22.80 | 22.80 | 0.75% | 1,715,300 |
| Jul 2, 2026 | 22.31 | 22.80 | 22.29 | 22.63 | 22.63 | 2.26% | 4,407,500 |
| Jul 1, 2026 | 21.66 | 22.27 | 21.52 | 22.13 | 22.13 | 1.19% | 4,892,400 |
| Jun 30, 2026 | 21.94 | 22.22 | 21.79 | 21.87 | 21.87 | -1.88% | 5,206,000 |