Skip to main content
logo
TIM S.A. (BVMF:TIMS3)
Brazil flag Brazil · Delayed Price · Currency is BRL
22.65
+0.10 (0.44%)
May 27, 2026, 12:25 PM GMT-3

TIM S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 202622.7922.8022.4022.6922.690.84%1,438,300
May 22, 202622.5622.6722.3322.5022.50-0.66%4,027,600
May 21, 202622.4622.7122.2322.6522.650.67%3,792,500
May 20, 202622.2422.6722.2422.5022.501.31%4,596,000
May 19, 202621.9822.2621.8822.2122.210.63%5,738,600
May 18, 202622.1122.3322.0222.0722.07-0.54%4,354,100
May 15, 202622.3322.5122.1922.1922.19-1.81%5,791,800
May 14, 202622.4222.6922.3822.6022.601.25%3,548,500
May 13, 202622.6322.7422.3222.3222.32-1.67%3,846,500
May 12, 202622.6022.9622.5822.7022.70-0.87%2,616,900
May 11, 202623.0423.4222.6722.9022.90-1.84%7,759,100
May 8, 202623.2823.7823.2823.3323.331.30%9,650,000
May 7, 202624.4524.5323.0323.0323.03-5.77%13,415,700
May 6, 202626.5326.5724.4424.4424.44-7.88%13,117,000
May 5, 202625.7326.8825.7326.5326.532.71%5,602,200
May 4, 202625.8326.0325.6725.8325.830.31%5,284,600
Apr 30, 202624.9825.8424.9325.7525.753.79%5,191,300
Apr 29, 202625.1625.2724.8124.8124.81-1.63%3,626,600
Apr 28, 202624.9525.4924.8225.2225.22-2.13%7,614,800
Apr 27, 202625.9726.3225.7725.7725.77-1.26%4,401,600
Apr 24, 202626.1226.2325.9326.1026.100.19%3,034,500
Apr 23, 202625.7126.1725.5826.0526.051.56%6,668,400
Apr 22, 202626.6926.8525.6125.6525.65-4.47%5,795,700
Apr 20, 202626.8027.0926.6726.8526.850.19%2,293,600
Apr 17, 202627.3927.3926.5626.8026.800.98%5,398,100
Apr 16, 202627.3227.3526.5426.5426.54-2.89%4,107,600
Apr 15, 202627.2727.4926.9927.3327.330.33%4,622,900
Apr 14, 202627.3027.6027.1527.2427.240.22%6,815,700
Apr 13, 202628.0028.0027.1027.1827.18-2.79%13,937,500
Apr 10, 202627.9828.2727.7827.9627.960.83%4,773,700
Apr 9, 202627.7028.0327.3227.7327.730.58%5,425,700
Apr 8, 202627.7728.0027.3427.5727.571.73%4,659,300
Apr 7, 202626.7327.1026.2727.1027.101.42%2,840,200
Apr 6, 202627.1527.2826.6826.7226.72-1.55%1,739,300
Apr 2, 202626.9627.5226.9627.1427.14-1.60%2,225,800
Apr 1, 202627.4727.7427.2627.5827.580.44%4,109,700
Mar 31, 202627.1527.5626.9327.4627.462.39%4,757,800
Mar 30, 202626.6726.9826.5726.8226.821.17%2,875,000
Mar 27, 202626.4627.0326.3326.5126.51-0.67%2,044,900
Mar 26, 202626.9527.2426.6926.6926.69-2.16%2,924,900
Mar 25, 202627.2027.5926.9827.2827.281.22%4,980,600
Mar 24, 202626.7427.0826.3326.9526.950.72%4,845,000
Mar 23, 202626.7427.0526.3726.9226.763.02%5,016,900
Mar 20, 202626.5426.7026.0126.1325.97-2.02%10,063,400
Mar 19, 202625.7526.7825.4026.6726.511.25%3,566,300
Mar 18, 202626.4426.6326.2726.3426.18-1.27%3,469,800
Mar 17, 202626.6026.8326.4126.6826.520.76%5,469,900
Mar 16, 202626.9826.9826.4826.4826.32-0.45%4,006,900
Mar 13, 202626.4926.8726.4426.6026.441.49%12,616,900
Mar 12, 202626.3926.5426.0426.2126.05-2.57%5,749,600