TIM S.A. (TIMB)
NYSE: TIMB · Real-Time Price · USD
13.90
+0.21 (1.53%)
Nov 22, 2024, 4:00 PM EST - Market closed
TIM S.A. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 22, 2024 | 13.83 | 13.90 | 13.74 | 13.90 | 13.90 | 1.53% | 314,219 |
Nov 21, 2024 | 13.77 | 13.88 | 13.68 | 13.69 | 13.69 | -2.84% | 455,542 |
Nov 20, 2024 | 14.09 | 14.20 | 14.08 | 14.09 | 14.09 | -0.63% | 289,494 |
Nov 19, 2024 | 14.25 | 14.26 | 14.13 | 14.18 | 14.18 | -0.56% | 292,693 |
Nov 18, 2024 | 14.35 | 14.47 | 14.25 | 14.26 | 14.26 | 0.64% | 548,065 |
Nov 15, 2024 | 14.26 | 14.38 | 14.16 | 14.17 | 14.17 | -0.49% | 232,987 |
Nov 14, 2024 | 14.33 | 14.38 | 14.22 | 14.24 | 14.24 | 0.85% | 614,900 |
Nov 13, 2024 | 14.23 | 14.28 | 14.05 | 14.12 | 14.12 | -1.26% | 501,412 |
Nov 12, 2024 | 14.18 | 14.36 | 14.16 | 14.30 | 14.30 | -0.35% | 584,152 |
Nov 11, 2024 | 14.18 | 14.41 | 14.16 | 14.35 | 14.35 | 3.16% | 724,670 |
Nov 8, 2024 | 13.89 | 14.01 | 13.79 | 13.91 | 13.91 | -1.42% | 543,015 |
Nov 7, 2024 | 14.33 | 14.34 | 13.95 | 14.11 | 14.11 | -1.05% | 768,452 |
Nov 6, 2024 | 13.85 | 14.27 | 13.83 | 14.26 | 14.26 | 1.21% | 545,135 |
Nov 5, 2024 | 14.12 | 14.20 | 13.74 | 14.09 | 14.09 | -1.88% | 856,174 |
Nov 4, 2024 | 14.43 | 14.53 | 14.23 | 14.36 | 14.36 | 1.48% | 820,424 |
Nov 1, 2024 | 14.22 | 14.32 | 14.12 | 14.15 | 14.15 | -1.05% | 559,239 |
Oct 31, 2024 | 14.27 | 14.47 | 14.24 | 14.30 | 14.30 | -0.63% | 425,361 |
Oct 30, 2024 | 14.35 | 14.50 | 14.31 | 14.39 | 14.39 | 0.70% | 724,934 |
Oct 29, 2024 | 15.21 | 15.34 | 14.24 | 14.29 | 14.29 | -5.74% | 1,267,319 |
Oct 28, 2024 | 15.08 | 15.24 | 14.90 | 15.16 | 15.16 | 2.43% | 1,823,620 |
Oct 25, 2024 | 15.11 | 15.13 | 14.80 | 14.80 | 14.80 | -2.76% | 447,078 |
Oct 24, 2024 | 15.06 | 15.25 | 15.04 | 15.22 | 15.22 | 0.66% | 387,614 |
Oct 23, 2024 | 15.01 | 15.14 | 14.96 | 15.12 | 15.12 | 0.33% | 311,780 |
Oct 22, 2024 | 15.11 | 15.17 | 15.00 | 15.07 | 15.07 | -1.44% | 413,321 |
Oct 21, 2024 | 15.40 | 15.51 | 15.28 | 15.29 | 15.29 | -0.84% | 287,322 |
Oct 18, 2024 | 15.62 | 15.63 | 15.33 | 15.42 | 15.42 | -0.77% | 327,257 |
Oct 17, 2024 | 15.42 | 15.56 | 15.38 | 15.54 | 15.54 | -0.13% | 299,076 |
Oct 16, 2024 | 15.09 | 15.63 | 15.07 | 15.56 | 15.56 | 1.97% | 401,685 |
Oct 15, 2024 | 15.11 | 15.30 | 15.05 | 15.26 | 15.26 | 0.33% | 510,682 |
Oct 14, 2024 | 15.16 | 15.26 | 15.08 | 15.21 | 15.21 | 0.07% | 664,230 |
Oct 11, 2024 | 15.16 | 15.31 | 15.11 | 15.20 | 15.20 | -1.75% | 605,669 |
Oct 10, 2024 | 15.45 | 15.53 | 15.39 | 15.47 | 15.47 | -0.51% | 414,381 |
Oct 9, 2024 | 15.53 | 15.66 | 15.46 | 15.55 | 15.55 | -2.20% | 602,304 |
Oct 8, 2024 | 15.81 | 16.00 | 15.81 | 15.90 | 15.90 | -0.25% | 561,670 |
Oct 7, 2024 | 16.28 | 16.32 | 15.93 | 15.94 | 15.94 | -2.27% | 303,926 |
Oct 4, 2024 | 16.46 | 16.51 | 16.26 | 16.31 | 16.31 | -1.39% | 439,176 |
Oct 3, 2024 | 16.86 | 16.88 | 16.43 | 16.54 | 16.54 | -3.78% | 537,556 |
Oct 2, 2024 | 17.20 | 17.26 | 17.08 | 17.19 | 17.19 | 1.00% | 556,580 |
Oct 1, 2024 | 17.20 | 17.22 | 16.96 | 17.02 | 17.02 | -1.16% | 407,616 |
Sep 30, 2024 | 17.28 | 17.43 | 17.14 | 17.22 | 17.22 | -0.35% | 455,150 |
Sep 27, 2024 | 17.30 | 17.40 | 17.22 | 17.28 | 17.17 | 0.52% | 1,695,792 |
Sep 26, 2024 | 17.24 | 17.33 | 17.16 | 17.19 | 17.08 | 0.17% | 417,524 |
Sep 25, 2024 | 17.36 | 17.42 | 17.14 | 17.16 | 17.05 | -0.87% | 442,952 |
Sep 24, 2024 | 17.31 | 17.36 | 17.19 | 17.31 | 17.20 | 2.43% | 324,275 |
Sep 23, 2024 | 16.85 | 16.94 | 16.78 | 16.90 | 16.79 | -0.29% | 390,522 |
Sep 20, 2024 | 17.19 | 17.29 | 16.93 | 16.95 | 16.84 | -0.29% | 534,026 |
Sep 19, 2024 | 17.23 | 17.23 | 16.99 | 17.00 | 16.89 | -0.99% | 1,168,051 |
Sep 18, 2024 | 17.03 | 17.32 | 17.01 | 17.17 | 17.06 | 1.36% | 354,823 |
Sep 17, 2024 | 16.89 | 16.96 | 16.77 | 16.94 | 16.83 | 0.24% | 514,823 |
Sep 16, 2024 | 16.80 | 16.96 | 16.78 | 16.90 | 16.79 | 2.18% | 337,429 |
Sep 13, 2024 | 16.50 | 16.64 | 16.48 | 16.54 | 16.43 | 1.72% | 511,655 |
Sep 12, 2024 | 16.16 | 16.29 | 16.09 | 16.26 | 16.15 | -0.06% | 255,187 |
Sep 11, 2024 | 16.23 | 16.34 | 16.10 | 16.27 | 16.16 | 0.74% | 332,135 |
Sep 10, 2024 | 16.27 | 16.31 | 16.13 | 16.15 | 16.05 | -0.62% | 238,397 |
Sep 9, 2024 | 16.30 | 16.41 | 16.19 | 16.25 | 16.14 | -1.46% | 515,180 |
Sep 6, 2024 | 16.86 | 16.91 | 16.48 | 16.49 | 16.38 | -1.20% | 280,343 |
Sep 5, 2024 | 16.57 | 16.70 | 16.51 | 16.69 | 16.58 | 2.27% | 449,063 |
Sep 4, 2024 | 16.11 | 16.39 | 16.11 | 16.32 | 16.21 | 1.75% | 254,769 |
Sep 3, 2024 | 16.00 | 16.19 | 15.98 | 16.04 | 15.94 | 0.75% | 370,674 |
Aug 30, 2024 | 15.55 | 15.92 | 15.51 | 15.92 | 15.82 | -0.44% | 536,324 |
Aug 29, 2024 | 16.08 | 16.08 | 15.82 | 15.99 | 15.89 | -1.78% | 276,052 |
Aug 28, 2024 | 16.10 | 16.36 | 16.00 | 16.28 | 16.17 | -0.18% | 313,827 |
Aug 27, 2024 | 16.31 | 16.44 | 16.29 | 16.31 | 16.20 | -0.55% | 218,251 |
Aug 26, 2024 | 16.38 | 16.52 | 16.35 | 16.40 | 16.29 | -1.15% | 197,576 |
Aug 23, 2024 | 16.27 | 16.69 | 16.20 | 16.59 | 16.48 | 2.72% | 291,904 |
Aug 22, 2024 | 16.27 | 16.42 | 16.11 | 16.15 | 16.05 | -3.35% | 495,782 |
Aug 21, 2024 | 16.85 | 16.85 | 16.60 | 16.71 | 16.60 | -0.06% | 420,079 |
Aug 20, 2024 | 16.76 | 16.86 | 16.71 | 16.72 | 16.61 | -1.12% | 422,653 |
Aug 19, 2024 | 16.79 | 17.01 | 16.74 | 16.91 | 16.80 | 1.08% | 525,041 |
Aug 16, 2024 | 16.62 | 16.83 | 16.55 | 16.73 | 16.62 | 2.01% | 419,378 |
Aug 15, 2024 | 16.57 | 16.70 | 16.37 | 16.40 | 16.29 | -1.03% | 464,549 |
Aug 14, 2024 | 16.52 | 16.70 | 16.47 | 16.57 | 16.46 | 1.04% | 437,066 |
Aug 13, 2024 | 16.21 | 16.44 | 16.19 | 16.40 | 16.29 | 2.18% | 428,414 |
Aug 12, 2024 | 16.16 | 16.23 | 15.99 | 16.05 | 15.95 | 0.69% | 365,371 |
Aug 9, 2024 | 15.93 | 16.00 | 15.79 | 15.94 | 15.84 | 2.31% | 343,968 |
Aug 8, 2024 | 15.34 | 15.63 | 15.17 | 15.58 | 15.48 | 0.71% | 372,065 |
Aug 7, 2024 | 15.42 | 15.66 | 15.38 | 15.47 | 15.37 | 2.11% | 644,656 |
Aug 6, 2024 | 15.05 | 15.28 | 15.01 | 15.15 | 15.05 | 1.07% | 584,448 |
Aug 5, 2024 | 14.90 | 15.16 | 14.89 | 14.99 | 14.89 | -2.91% | 508,830 |
Aug 2, 2024 | 15.37 | 15.65 | 15.33 | 15.44 | 15.34 | 0.92% | 416,741 |
Aug 1, 2024 | 15.24 | 15.43 | 15.19 | 15.30 | 15.20 | -0.39% | 631,279 |
Jul 31, 2024 | 14.75 | 15.40 | 14.75 | 15.36 | 15.26 | 5.86% | 1,108,476 |
Jul 30, 2024 | 14.30 | 14.55 | 14.14 | 14.51 | 14.42 | 1.26% | 663,491 |
Jul 29, 2024 | 14.46 | 14.52 | 14.15 | 14.33 | 14.24 | -0.14% | 541,311 |
Jul 26, 2024 | 14.54 | 14.56 | 14.35 | 14.35 | 14.26 | -1.31% | 888,625 |
Jul 25, 2024 | 14.74 | 14.78 | 14.54 | 14.54 | 14.45 | -1.36% | 507,009 |
Jul 24, 2024 | 14.74 | 14.89 | 14.70 | 14.74 | 14.64 | -0.94% | 765,260 |
Jul 23, 2024 | 15.15 | 15.15 | 14.85 | 14.88 | 14.78 | -2.23% | 220,637 |
Jul 22, 2024 | 15.04 | 15.27 | 15.02 | 15.22 | 15.12 | 1.94% | 401,668 |
Jul 19, 2024 | 15.18 | 15.21 | 14.92 | 14.93 | 14.83 | -0.53% | 548,284 |
Jul 18, 2024 | 15.28 | 15.35 | 14.99 | 15.01 | 14.91 | -3.35% | 408,115 |
Jul 17, 2024 | 15.49 | 15.64 | 15.46 | 15.53 | 15.43 | 0.91% | 544,929 |
Jul 16, 2024 | 15.53 | 15.71 | 15.38 | 15.39 | 15.29 | 0.72% | 516,438 |
Jul 15, 2024 | 15.56 | 15.58 | 15.25 | 15.28 | 15.18 | -1.93% | 344,636 |
Jul 12, 2024 | 15.44 | 15.67 | 15.43 | 15.58 | 15.48 | 0.91% | 497,881 |
Jul 11, 2024 | 15.00 | 15.50 | 14.99 | 15.44 | 15.34 | 3.62% | 799,248 |
Jul 10, 2024 | 14.88 | 14.98 | 14.69 | 14.90 | 14.80 | 1.78% | 413,200 |
Jul 9, 2024 | 14.64 | 14.88 | 14.62 | 14.64 | 14.55 | 0.76% | 334,892 |
Jul 8, 2024 | 14.31 | 14.56 | 14.20 | 14.53 | 14.44 | 0.07% | 332,722 |
Jul 5, 2024 | 14.43 | 14.55 | 14.26 | 14.52 | 14.43 | 0.97% | 608,309 |