TIM S.A. (TIMB)
NYSE: TIMB · Real-Time Price · USD
17.19
+0.03 (0.17%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 17.36 | 17.42 | 17.14 | 17.16 | 17.16 | -0.87% | 442,952 |
| Sep 24, 2024 | 17.31 | 17.36 | 17.19 | 17.31 | 17.31 | 2.43% | 324,275 |
| Sep 23, 2024 | 16.85 | 16.94 | 16.78 | 16.90 | 16.90 | -0.29% | 390,522 |
| Sep 20, 2024 | 17.19 | 17.29 | 16.93 | 16.95 | 16.95 | -0.29% | 534,026 |
| Sep 19, 2024 | 17.23 | 17.23 | 16.99 | 17.00 | 17.00 | -0.99% | 1,168,051 |
| Sep 18, 2024 | 17.03 | 17.32 | 17.01 | 17.17 | 17.17 | 1.36% | 354,823 |
| Sep 17, 2024 | 16.89 | 16.96 | 16.77 | 16.94 | 16.94 | 0.24% | 514,823 |
| Sep 16, 2024 | 16.80 | 16.96 | 16.78 | 16.90 | 16.90 | 2.18% | 337,429 |
| Sep 13, 2024 | 16.50 | 16.64 | 16.48 | 16.54 | 16.54 | 1.72% | 511,655 |
| Sep 12, 2024 | 16.16 | 16.29 | 16.09 | 16.26 | 16.26 | -0.06% | 255,187 |
| Sep 11, 2024 | 16.23 | 16.34 | 16.10 | 16.27 | 16.27 | 0.74% | 332,135 |
| Sep 10, 2024 | 16.27 | 16.31 | 16.13 | 16.15 | 16.15 | -0.62% | 238,397 |
| Sep 9, 2024 | 16.30 | 16.41 | 16.19 | 16.25 | 16.25 | -1.46% | 515,180 |
| Sep 6, 2024 | 16.86 | 16.91 | 16.48 | 16.49 | 16.49 | -1.20% | 280,343 |
| Sep 5, 2024 | 16.57 | 16.70 | 16.51 | 16.69 | 16.69 | 2.27% | 449,063 |
| Sep 4, 2024 | 16.11 | 16.39 | 16.11 | 16.32 | 16.32 | 1.75% | 254,769 |
| Sep 3, 2024 | 16.00 | 16.19 | 15.98 | 16.04 | 16.04 | 0.75% | 370,674 |
| Aug 30, 2024 | 15.55 | 15.92 | 15.51 | 15.92 | 15.92 | -0.44% | 536,324 |
| Aug 29, 2024 | 16.08 | 16.08 | 15.82 | 15.99 | 15.99 | -1.78% | 276,052 |
| Aug 28, 2024 | 16.10 | 16.36 | 16.00 | 16.28 | 16.28 | -0.18% | 313,827 |
| Aug 27, 2024 | 16.31 | 16.44 | 16.29 | 16.31 | 16.31 | -0.55% | 218,251 |
| Aug 26, 2024 | 16.38 | 16.52 | 16.35 | 16.40 | 16.40 | -1.15% | 197,576 |
| Aug 23, 2024 | 16.27 | 16.69 | 16.20 | 16.59 | 16.59 | 2.72% | 291,904 |
| Aug 22, 2024 | 16.27 | 16.42 | 16.11 | 16.15 | 16.15 | -3.35% | 495,782 |
| Aug 21, 2024 | 16.85 | 16.85 | 16.60 | 16.71 | 16.71 | -0.06% | 420,079 |
| Aug 20, 2024 | 16.76 | 16.86 | 16.71 | 16.72 | 16.72 | -1.12% | 422,653 |
| Aug 19, 2024 | 16.79 | 17.01 | 16.74 | 16.91 | 16.91 | 1.08% | 525,041 |
| Aug 16, 2024 | 16.62 | 16.83 | 16.55 | 16.73 | 16.73 | 2.01% | 419,378 |
| Aug 15, 2024 | 16.57 | 16.70 | 16.37 | 16.40 | 16.40 | -1.03% | 464,549 |
| Aug 14, 2024 | 16.52 | 16.70 | 16.47 | 16.57 | 16.57 | 1.04% | 437,066 |
| Aug 13, 2024 | 16.21 | 16.44 | 16.19 | 16.40 | 16.40 | 2.18% | 428,414 |
| Aug 12, 2024 | 16.16 | 16.23 | 15.99 | 16.05 | 16.05 | 0.69% | 365,371 |
| Aug 9, 2024 | 15.93 | 16.00 | 15.79 | 15.94 | 15.94 | 2.31% | 343,968 |
| Aug 8, 2024 | 15.34 | 15.63 | 15.17 | 15.58 | 15.58 | 0.71% | 372,065 |
| Aug 7, 2024 | 15.42 | 15.66 | 15.38 | 15.47 | 15.47 | 2.11% | 644,656 |
| Aug 6, 2024 | 15.05 | 15.28 | 15.01 | 15.15 | 15.15 | 1.07% | 584,448 |
| Aug 5, 2024 | 14.90 | 15.16 | 14.89 | 14.99 | 14.99 | -2.91% | 508,830 |
| Aug 2, 2024 | 15.37 | 15.65 | 15.33 | 15.44 | 15.44 | 0.92% | 416,741 |
| Aug 1, 2024 | 15.24 | 15.43 | 15.19 | 15.30 | 15.30 | -0.39% | 631,279 |
| Jul 31, 2024 | 14.75 | 15.40 | 14.75 | 15.36 | 15.36 | 5.86% | 1,108,476 |
| Jul 30, 2024 | 14.30 | 14.55 | 14.14 | 14.51 | 14.51 | 1.26% | 663,491 |
| Jul 29, 2024 | 14.46 | 14.52 | 14.15 | 14.33 | 14.33 | -0.14% | 541,311 |
| Jul 26, 2024 | 14.54 | 14.56 | 14.35 | 14.35 | 14.35 | -1.31% | 888,625 |
| Jul 25, 2024 | 14.74 | 14.78 | 14.54 | 14.54 | 14.54 | -1.36% | 507,009 |
| Jul 24, 2024 | 14.74 | 14.89 | 14.70 | 14.74 | 14.74 | -0.94% | 765,260 |
| Jul 23, 2024 | 15.15 | 15.15 | 14.85 | 14.88 | 14.88 | -2.23% | 220,637 |
| Jul 22, 2024 | 15.04 | 15.27 | 15.02 | 15.22 | 15.22 | 1.94% | 401,668 |
| Jul 19, 2024 | 15.18 | 15.21 | 14.92 | 14.93 | 14.93 | -0.53% | 548,284 |
| Jul 18, 2024 | 15.28 | 15.35 | 14.99 | 15.01 | 15.01 | -3.35% | 408,115 |
| Jul 17, 2024 | 15.49 | 15.64 | 15.46 | 15.53 | 15.53 | 0.91% | 544,929 |
| Jul 16, 2024 | 15.53 | 15.71 | 15.38 | 15.39 | 15.39 | 0.72% | 516,438 |
| Jul 15, 2024 | 15.56 | 15.58 | 15.25 | 15.28 | 15.28 | -1.93% | 344,636 |
| Jul 12, 2024 | 15.44 | 15.67 | 15.43 | 15.58 | 15.58 | 0.91% | 497,881 |
| Jul 11, 2024 | 15.00 | 15.50 | 14.99 | 15.44 | 15.44 | 3.62% | 799,248 |
| Jul 10, 2024 | 14.88 | 14.98 | 14.69 | 14.90 | 14.90 | 1.78% | 413,200 |
| Jul 9, 2024 | 14.64 | 14.88 | 14.62 | 14.64 | 14.64 | 0.76% | 334,892 |
| Jul 8, 2024 | 14.31 | 14.56 | 14.20 | 14.53 | 14.53 | 0.07% | 332,722 |
| Jul 5, 2024 | 14.43 | 14.55 | 14.26 | 14.52 | 14.52 | 0.97% | 608,309 |
| Jul 3, 2024 | 14.23 | 14.44 | 14.20 | 14.38 | 14.38 | 2.35% | 311,417 |
| Jul 2, 2024 | 14.11 | 14.23 | 13.84 | 14.05 | 14.05 | -1.82% | 675,282 |
| Jul 1, 2024 | 14.17 | 14.47 | 14.12 | 14.31 | 14.31 | -0.07% | 634,515 |
| Jun 28, 2024 | 14.33 | 14.37 | 14.15 | 14.32 | 14.32 | -1.38% | 566,656 |
| Jun 27, 2024 | 14.35 | 14.57 | 14.31 | 14.52 | 14.52 | - | 790,237 |
| Jun 26, 2024 | 14.26 | 14.59 | 14.16 | 14.52 | 14.41 | -0.82% | 378,010 |
| Jun 25, 2024 | 14.43 | 14.64 | 14.43 | 14.64 | 14.53 | -0.34% | 456,832 |
| Jun 24, 2024 | 14.64 | 14.88 | 14.60 | 14.69 | 14.57 | 0.89% | 379,450 |
| Jun 21, 2024 | 14.42 | 14.61 | 14.42 | 14.56 | 14.45 | 1.11% | 501,547 |
| Jun 20, 2024 | 14.53 | 14.67 | 14.38 | 14.40 | 14.29 | -0.76% | 301,762 |
| Jun 18, 2024 | 14.30 | 14.66 | 14.27 | 14.51 | 14.40 | 0.69% | 299,252 |
| Jun 17, 2024 | 14.56 | 14.56 | 14.27 | 14.41 | 14.30 | -2.70% | 355,834 |
| Jun 14, 2024 | 14.52 | 14.83 | 14.49 | 14.81 | 14.69 | 1.72% | 321,046 |
| Jun 13, 2024 | 14.56 | 14.70 | 14.47 | 14.56 | 14.45 | -0.21% | 358,001 |
| Jun 12, 2024 | 14.91 | 14.91 | 14.47 | 14.59 | 14.48 | -2.67% | 506,628 |
| Jun 11, 2024 | 14.93 | 15.09 | 14.90 | 14.99 | 14.87 | 0.67% | 293,486 |
| Jun 10, 2024 | 15.02 | 15.08 | 14.85 | 14.89 | 14.77 | -2.10% | 333,331 |
| Jun 7, 2024 | 15.41 | 15.45 | 15.12 | 15.21 | 15.09 | -2.69% | 374,225 |
| Jun 6, 2024 | 15.53 | 15.74 | 15.53 | 15.63 | 15.51 | 0.90% | 235,233 |
| Jun 5, 2024 | 15.47 | 15.64 | 15.37 | 15.49 | 15.37 | 0.72% | 393,739 |
| Jun 4, 2024 | 15.08 | 15.38 | 15.08 | 15.38 | 15.26 | 0.98% | 358,808 |
| Jun 3, 2024 | 15.25 | 15.38 | 15.15 | 15.23 | 15.11 | - | 465,317 |
| May 31, 2024 | 15.25 | 15.32 | 14.99 | 15.23 | 15.11 | -3.85% | 1,093,219 |
| May 30, 2024 | 15.75 | 15.90 | 15.68 | 15.84 | 15.72 | 0.83% | 248,807 |
| May 29, 2024 | 15.76 | 15.90 | 15.70 | 15.71 | 15.59 | -1.81% | 404,634 |
| May 28, 2024 | 16.00 | 16.11 | 15.84 | 16.00 | 15.87 | 0.19% | 467,726 |
| May 24, 2024 | 16.10 | 16.18 | 15.94 | 15.97 | 15.84 | -0.06% | 641,260 |
| May 23, 2024 | 16.45 | 16.47 | 15.98 | 15.98 | 15.85 | -2.50% | 361,793 |
| May 22, 2024 | 16.25 | 16.43 | 16.16 | 16.39 | 16.26 | 0.92% | 458,575 |
| May 21, 2024 | 16.40 | 16.49 | 16.15 | 16.24 | 16.11 | -1.46% | 515,475 |
| May 20, 2024 | 16.78 | 16.78 | 16.37 | 16.48 | 16.35 | -2.66% | 553,857 |
| May 17, 2024 | 16.90 | 17.06 | 16.90 | 16.93 | 16.80 | -0.06% | 458,829 |
| May 16, 2024 | 16.70 | 16.99 | 16.70 | 16.94 | 16.81 | 1.86% | 525,650 |
| May 15, 2024 | 16.47 | 16.73 | 16.38 | 16.63 | 16.50 | 1.53% | 346,730 |
| May 14, 2024 | 16.51 | 16.76 | 16.37 | 16.38 | 16.25 | 0.49% | 419,101 |
| May 13, 2024 | 16.31 | 16.55 | 16.26 | 16.30 | 16.17 | 0.43% | 499,397 |
| May 10, 2024 | 16.48 | 16.53 | 16.21 | 16.23 | 16.10 | -0.98% | 359,944 |
| May 9, 2024 | 16.76 | 16.76 | 16.19 | 16.39 | 16.26 | -2.96% | 631,548 |
| May 8, 2024 | 16.73 | 16.99 | 16.68 | 16.89 | 16.76 | -1.46% | 424,350 |
| May 7, 2024 | 18.05 | 18.05 | 17.14 | 17.14 | 17.01 | -6.08% | 885,705 |
| May 6, 2024 | 18.16 | 18.39 | 18.12 | 18.25 | 18.11 | 0.27% | 372,694 |
| May 3, 2024 | 18.07 | 18.28 | 17.93 | 18.20 | 18.06 | 2.88% | 593,897 |