TIM S.A. (BVMF:TIMS3)
Brazil · Delayed Price · Currency is BRL 21.50
+0.03 (0.14%)
Jul 27, 2026, 5:05 PM GMT-3
TIM S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 21.70 | 21.70 | 21.38 | 21.41 | - | -0.28% | 50,500 |
| 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 |
| Jun 29, 2026 | 22.71 | 22.85 | 22.29 | 22.29 | 22.29 | -1.94% | 3,313,000 |
| Jun 26, 2026 | 22.57 | 22.85 | 22.51 | 22.73 | 22.73 | 0.80% | 2,799,000 |
| Jun 25, 2026 | 22.36 | 22.57 | 22.16 | 22.55 | 22.55 | 1.67% | 5,753,300 |
| Jun 24, 2026 | 22.23 | 22.40 | 21.92 | 22.18 | 22.18 | -0.54% | 5,410,500 |
| Jun 23, 2026 | 21.74 | 22.60 | 21.70 | 22.30 | 22.30 | 1.49% | 11,969,300 |
| Jun 22, 2026 | 21.19 | 22.14 | 21.10 | 22.14 | 21.97 | 5.08% | 10,961,200 |
| Jun 19, 2026 | 21.41 | 21.41 | 21.07 | 21.07 | 20.91 | -1.40% | 4,445,700 |
| Jun 18, 2026 | 21.34 | 21.78 | 21.24 | 21.37 | 21.21 | 0.09% | 4,208,700 |
| Jun 17, 2026 | 22.12 | 22.12 | 21.33 | 21.35 | 21.19 | -1.84% | 5,575,000 |
| Jun 16, 2026 | 22.12 | 22.22 | 21.70 | 21.75 | 21.59 | -2.38% | 4,099,900 |
| Jun 15, 2026 | 22.85 | 22.91 | 22.25 | 22.28 | 22.11 | -1.02% | 2,761,700 |
| Jun 12, 2026 | 22.51 | 22.87 | 22.50 | 22.51 | 22.34 | -1.36% | 4,492,800 |
| Jun 11, 2026 | 22.33 | 22.82 | 22.27 | 22.82 | 22.65 | 1.69% | 12,373,500 |
| Jun 10, 2026 | 22.11 | 22.44 | 22.03 | 22.44 | 22.27 | 1.17% | 3,567,000 |
| Jun 9, 2026 | 22.31 | 22.55 | 22.10 | 22.18 | 22.01 | 0.36% | 7,278,200 |
| Jun 8, 2026 | 21.89 | 22.24 | 21.89 | 22.10 | 21.93 | 0.45% | 2,535,100 |
| Jun 5, 2026 | 22.23 | 22.42 | 21.99 | 22.00 | 21.83 | -1.52% | 5,566,900 |
| Jun 3, 2026 | 21.80 | 22.34 | 21.80 | 22.34 | 22.17 | 1.45% | 4,917,900 |
| Jun 2, 2026 | 21.94 | 22.38 | 21.89 | 22.02 | 21.85 | 1.10% | 3,989,700 |
| Jun 1, 2026 | 21.96 | 22.25 | 21.78 | 21.78 | 21.62 | -0.55% | 15,593,100 |
| May 29, 2026 | 22.39 | 22.41 | 21.90 | 21.90 | 21.73 | -1.97% | 12,314,300 |
| May 28, 2026 | 22.70 | 22.81 | 22.33 | 22.34 | 22.17 | -1.15% | 2,905,400 |
| May 27, 2026 | 22.85 | 22.85 | 22.46 | 22.60 | 22.43 | 0.22% | 2,627,400 |
| May 26, 2026 | 22.60 | 22.74 | 22.41 | 22.55 | 22.38 | -0.62% | 2,686,800 |
| May 25, 2026 | 22.79 | 22.80 | 22.40 | 22.69 | 22.52 | 0.84% | 1,438,300 |
| May 22, 2026 | 22.56 | 22.67 | 22.33 | 22.50 | 22.33 | -0.66% | 4,027,600 |
| May 21, 2026 | 22.46 | 22.71 | 22.23 | 22.65 | 22.48 | 0.67% | 3,791,900 |
| May 20, 2026 | 22.24 | 22.67 | 22.24 | 22.50 | 22.33 | 1.31% | 4,594,900 |
| May 19, 2026 | 21.98 | 22.26 | 21.88 | 22.21 | 22.04 | 0.63% | 5,734,800 |
| May 18, 2026 | 22.11 | 22.33 | 22.02 | 22.07 | 21.90 | -0.54% | 4,352,100 |