S?o Paulo - Delayed Quote BRL

TIM S.A. (TIMS3.SA)

Compare
16.48 +0.11 (+0.67%)
At close: November 14 at 6:07 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Nov 14, 2024 16.36 16.70 16.32 16.48 16.48 6,070,500
Nov 13, 2024 16.39 16.63 16.32 16.37 16.37 12,517,800
Nov 12, 2024 16.53 16.58 16.34 16.54 16.54 9,799,200
Nov 11, 2024 15.95 16.63 15.92 16.61 16.61 11,463,300
Nov 8, 2024 15.90 16.09 15.83 15.91 15.91 6,493,500
Nov 7, 2024 16.07 16.24 15.89 16.08 16.08 6,701,700
Nov 6, 2024 15.92 16.30 15.64 16.12 16.12 9,422,800
Nov 5, 2024 16.79 16.88 15.87 16.13 16.13 24,559,700
Nov 4, 2024 16.69 16.79 16.42 16.79 16.79 10,847,500
Nov 1, 2024 16.50 16.65 16.48 16.52 16.52 7,568,700
Oct 31, 2024 16.50 16.73 16.42 16.58 16.58 8,703,200
Oct 30, 2024 16.37 16.76 16.20 16.63 16.63 8,819,900
Oct 29, 2024 17.35 17.51 16.34 16.34 16.34 19,510,000
Oct 28, 2024 17.18 17.36 16.95 17.19 17.19 5,723,400
Oct 25, 2024 17.20 17.31 16.95 16.95 16.95 5,586,100
Oct 24, 2024 17.30 17.31 17.15 17.26 17.26 4,505,300
Oct 23, 2024 17.04 17.25 17.01 17.23 17.23 4,398,600
Oct 22, 2024 17.18 17.29 17.08 17.21 17.21 4,534,200
Oct 21, 2024 17.63 17.74 17.39 17.41 17.41 3,800,900
Oct 18, 2024 17.63 17.67 17.43 17.64 17.64 5,408,300
Oct 17, 2024 17.45 17.62 17.42 17.55 17.55 4,234,000
Oct 16, 2024 17.27 17.67 17.08 17.65 17.65 11,428,000
Oct 15, 2024 16.94 17.30 16.94 17.28 17.28 8,790,300
Oct 14, 2024 16.97 17.07 16.87 16.90 16.90 7,305,700
Oct 11, 2024 17.10 17.22 16.98 16.98 16.98 5,374,500
Oct 10, 2024 17.25 17.35 17.17 17.20 17.20 4,687,800
Oct 9, 2024 17.31 17.47 17.28 17.30 17.30 6,216,100
Oct 8, 2024 17.56 17.69 17.52 17.52 17.52 5,861,100
Oct 7, 2024 17.84 17.94 17.49 17.49 17.49 5,404,600
Oct 4, 2024 17.90 18.11 17.75 17.75 17.75 7,452,600
Oct 3, 2024 18.54 18.66 18.07 18.07 18.07 8,206,600
Oct 2, 2024 18.74 18.86 18.61 18.75 18.75 8,314,400
Oct 1, 2024 18.80 18.82 18.56 18.60 18.60 10,586,200
Sep 30, 2024 18.72 19.04 18.68 18.73 18.73 5,704,100
Sep 27, 2024 18.55 18.86 18.55 18.71 18.71 4,351,700
Sep 26, 2024 18.82 18.85 18.58 18.67 18.67 7,965,600
Sep 25, 2024 18.86 18.98 18.73 18.74 18.74 5,833,400
Sep 24, 2024 0.12 Dividend
Sep 24, 2024 18.56 18.88 18.55 18.79 18.79 6,422,900
Sep 23, 2024 18.68 18.81 18.62 18.73 18.61 5,931,600
Sep 20, 2024 18.52 18.96 18.50 18.73 18.61 11,349,100
Sep 19, 2024 18.77 18.81 18.48 18.49 18.37 9,540,400
Sep 18, 2024 18.48 18.96 18.48 18.76 18.64 4,345,700
Sep 17, 2024 18.66 18.70 18.47 18.64 18.52 5,300,200
Sep 16, 2024 18.42 18.71 18.42 18.66 18.54 3,682,200
Sep 13, 2024 18.40 18.53 18.28 18.40 18.28 4,173,700
Sep 12, 2024 18.22 18.36 18.20 18.20 18.08 2,954,100
Sep 11, 2024 18.19 18.45 18.19 18.38 18.26 3,164,100
Sep 10, 2024 18.15 18.42 18.13 18.22 18.10 4,566,500
Sep 9, 2024 18.39 18.44 18.11 18.13 18.01 3,529,100
Sep 6, 2024 18.69 18.78 18.39 18.41 18.29 3,750,900
Sep 5, 2024 18.32 18.67 18.31 18.63 18.51 5,516,900
Sep 4, 2024 18.16 18.47 18.05 18.32 18.20 4,815,000
Sep 3, 2024 17.90 18.23 17.81 18.04 17.92 4,516,000
Sep 2, 2024 17.84 17.85 17.57 17.80 17.68 3,555,800
Aug 30, 2024 17.71 17.91 17.60 17.86 17.74 13,884,900
Aug 29, 2024 17.97 18.19 17.87 17.94 17.82 8,516,300
Aug 28, 2024 17.83 18.17 17.67 18.11 17.99 5,276,100
Aug 27, 2024 17.97 18.05 17.85 17.85 17.73 4,064,900
Aug 26, 2024 18.14 18.19 17.87 17.97 17.85 3,901,100
Aug 23, 2024 17.96 18.29 17.91 18.14 18.02 3,509,600
Aug 22, 2024 18.30 18.30 17.89 17.89 17.77 7,196,200
Aug 21, 2024 18.36 18.48 18.18 18.25 18.13 4,493,100
Aug 20, 2024 18.19 18.48 18.19 18.32 18.20 6,592,600
Aug 19, 2024 18.29 18.41 18.12 18.27 18.15 6,601,800
Aug 16, 2024 18.20 18.43 17.94 18.29 18.17 8,957,400
Aug 15, 2024 18.13 18.24 17.94 17.98 17.86 7,678,400
Aug 14, 2024 17.85 18.23 17.84 18.10 17.98 8,165,000
Aug 13, 2024 17.75 17.95 17.69 17.85 17.73 6,068,700
Aug 12, 2024 17.74 17.81 17.63 17.68 17.56 3,541,500
Aug 9, 2024 17.52 17.63 17.39 17.62 17.50 4,719,500
Aug 8, 2024 17.37 17.40 17.06 17.31 17.20 5,314,100
Aug 7, 2024 17.14 17.52 17.14 17.38 17.26 5,789,800
Aug 6, 2024 17.20 17.24 16.98 17.14 17.03 5,760,400
Aug 5, 2024 17.61 17.61 17.14 17.15 17.04 4,300,500
Aug 2, 2024 17.56 17.85 17.43 17.68 17.56 5,744,600
Aug 1, 2024 17.40 17.66 17.13 17.62 17.50 10,030,000
Jul 31, 2024 16.79 17.49 16.53 17.49 17.37 14,348,700
Jul 30, 2024 16.05 16.38 15.99 16.37 16.26 10,648,000
Jul 29, 2024 16.35 16.38 15.97 16.11 16.00 11,759,400
Jul 26, 2024 16.30 16.41 16.20 16.28 16.17 9,246,800
Jul 25, 2024 16.58 16.68 16.39 16.39 16.28 8,863,500
Jul 24, 2024 16.60 16.83 16.56 16.60 16.49 6,668,200
Jul 23, 2024 16.92 16.96 16.60 16.60 16.49 2,621,500
Jul 22, 2024 16.74 16.97 16.65 16.92 16.81 4,066,100
Jul 19, 2024 16.60 16.93 16.49 16.77 16.66 3,146,900
Jul 18, 2024 16.95 17.02 16.74 16.75 16.64 3,331,600
Jul 17, 2024 16.89 17.14 16.84 17.04 16.93 4,404,500
Jul 16, 2024 16.69 17.03 16.59 16.78 16.67 6,352,100
Jul 15, 2024 17.02 17.03 16.58 16.75 16.64 6,314,100
Jul 12, 2024 16.73 17.04 16.60 16.95 16.84 7,035,100
Jul 11, 2024 16.14 16.89 16.14 16.76 16.65 10,243,200
Jul 10, 2024 15.90 16.22 15.81 16.10 15.99 8,888,200
Jul 9, 2024 15.86 16.14 15.74 15.84 15.74 4,754,000
Jul 8, 2024 15.76 15.93 15.57 15.91 15.80 7,482,800
Jul 5, 2024 15.97 15.97 15.72 15.72 15.62 4,951,700
Jul 4, 2024 15.75 15.95 15.68 15.89 15.78 3,749,000
Jul 3, 2024 15.89 16.08 15.65 15.65 15.55 7,673,400
Jul 2, 2024 16.05 16.07 15.73 15.79 15.69 7,680,500
Jul 1, 2024 15.88 16.22 15.60 16.05 15.94 14,155,300
Jun 28, 2024 15.87 15.99 15.73 15.88 15.77 6,010,500
Jun 27, 2024 15.72 16.02 15.56 15.98 15.87 8,921,300
Jun 26, 2024 15.64 15.95 15.49 15.83 15.73 6,200,500
Jun 25, 2024 15.83 15.84 15.55 15.83 15.73 8,211,900
Jun 24, 2024 0.12 Dividend
Jun 24, 2024 15.82 15.91 15.65 15.80 15.70 9,053,000
Jun 21, 2024 15.69 15.87 15.63 15.78 15.55 10,389,300
Jun 20, 2024 15.79 15.91 15.67 15.70 15.47 4,446,100
Jun 19, 2024 15.56 15.82 15.51 15.68 15.45 2,219,200
Jun 18, 2024 15.40 15.83 15.40 15.69 15.46 4,720,000
Jun 17, 2024 15.76 15.80 15.44 15.53 15.31 4,954,200
Jun 14, 2024 15.61 15.95 15.52 15.87 15.64 4,703,600
Jun 13, 2024 15.71 15.78 15.58 15.58 15.36 2,409,800
Jun 12, 2024 16.07 16.11 15.60 15.81 15.58 5,863,500
Jun 11, 2024 16.03 16.15 15.93 16.07 15.84 4,020,000
Jun 10, 2024 16.08 16.18 15.89 15.90 15.67 5,492,200
Jun 7, 2024 16.19 16.28 16.06 16.07 15.84 5,347,400
Jun 6, 2024 16.20 16.54 16.16 16.43 16.19 6,751,900
Jun 5, 2024 16.16 16.47 16.16 16.39 16.15 5,128,800
Jun 4, 2024 15.79 16.24 15.77 16.24 16.01 12,582,100
Jun 3, 2024 16.08 16.08 15.83 15.83 15.60 8,262,800
May 31, 2024 16.10 16.17 15.72 15.86 15.63 20,503,500
May 29, 2024 16.33 16.49 16.28 16.28 16.05 7,406,900
May 28, 2024 16.60 16.60 16.35 16.41 16.17 10,211,800
May 27, 2024 16.40 16.50 16.32 16.50 16.26 2,752,300
May 24, 2024 16.51 16.64 16.42 16.42 16.18 9,252,500
May 23, 2024 16.68 16.90 16.45 16.51 16.27 7,454,300
May 22, 2024 16.55 16.92 16.55 16.80 16.56 7,647,900
May 21, 2024 16.77 16.84 16.53 16.54 16.30 6,229,200
May 20, 2024 17.25 17.25 16.72 16.78 16.54 9,255,000
May 17, 2024 17.38 17.45 17.27 17.28 17.03 6,307,200
May 16, 2024 17.33 17.45 17.12 17.38 17.13 8,671,800
May 15, 2024 17.04 17.24 16.89 17.12 16.87 9,468,700
May 14, 2024 16.80 17.23 16.80 16.88 16.64 6,132,400
May 13, 2024 16.70 17.03 16.56 16.77 16.53 8,959,600
May 10, 2024 16.98 16.98 16.68 16.68 16.44 5,637,700
May 9, 2024 17.11 17.18 16.68 16.88 16.64 8,463,300
May 8, 2024 17.22 17.33 17.05 17.19 16.94 9,116,800
May 7, 2024 18.54 18.54 17.36 17.40 17.15 15,227,000
May 6, 2024 18.72 18.72 18.42 18.55 18.28 4,946,800
May 3, 2024 18.24 18.61 18.20 18.61 18.34 8,401,700
May 2, 2024 17.83 18.17 17.71 18.14 17.88 8,811,900
Apr 30, 2024 17.60 17.80 17.47 17.61 17.36 5,904,100
Apr 29, 2024 17.41 17.80 17.41 17.60 17.35 5,094,000
Apr 26, 2024 17.42 17.42 17.42 17.42 17.17 -
Apr 25, 2024 17.28 17.50 17.25 17.42 17.17 2,710,600
Apr 24, 2024 17.31 17.44 17.08 17.28 17.03 7,531,000
Apr 23, 2024 17.14 17.35 17.11 17.17 16.92 3,855,100
Apr 22, 2024 17.40 17.64 17.30 17.34 17.09 3,633,100
Apr 19, 2024 17.24 17.41 16.92 17.29 17.04 7,574,300
Apr 18, 2024 17.28 17.37 17.03 17.14 16.89 7,296,500
Apr 17, 2024 17.22 17.34 17.12 17.28 17.03 5,951,500
Apr 16, 2024 17.29 17.42 17.22 17.23 16.98 6,678,900
Apr 15, 2024 17.23 17.41 17.12 17.37 17.12 16,420,400
Apr 12, 2024 17.40 17.40 17.03 17.27 17.02 7,145,200
Apr 11, 2024 17.72 17.75 17.35 17.46 17.21 4,106,400
Apr 10, 2024 0.54 Dividend
Apr 10, 2024 18.09 18.34 17.73 17.79 17.53 7,681,700
Apr 9, 2024 18.61 18.81 18.58 18.77 17.97 3,191,200
Apr 8, 2024 18.47 18.63 18.34 18.54 17.75 4,575,300
Apr 5, 2024 18.57 18.88 18.41 18.52 17.73 5,246,700
Apr 4, 2024 18.12 18.76 18.12 18.60 17.80 6,287,500
Apr 3, 2024 17.81 18.09 17.74 18.03 17.26 3,984,200
Apr 2, 2024 17.85 17.85 17.62 17.80 17.04 8,542,600
Apr 1, 2024 17.91 18.02 17.78 17.81 17.05 4,859,400
Mar 28, 2024 17.80 17.83 17.59 17.80 17.04 9,678,500
Mar 27, 2024 18.01 18.13 17.85 17.91 17.14 7,768,100
Mar 26, 2024 17.90 18.25 17.90 18.02 17.25 5,991,500
Mar 25, 2024 0.08 Dividend
Mar 25, 2024 18.21 18.27 17.92 17.92 17.15 6,577,100
Mar 22, 2024 18.23 18.31 18.09 18.25 17.39 4,260,500
Mar 21, 2024 18.20 18.36 18.11 18.24 17.38 11,927,700
Mar 20, 2024 18.26 18.33 18.15 18.20 17.34 6,653,000
Mar 19, 2024 18.52 18.61 18.24 18.30 17.44 7,930,500
Mar 18, 2024 18.62 18.67 18.45 18.60 17.72 5,949,600
Mar 15, 2024 18.86 19.08 18.49 18.62 17.74 5,894,300
Mar 14, 2024 18.44 19.07 18.44 18.76 17.87 11,219,800
Mar 13, 2024 18.49 18.64 18.36 18.52 17.65 6,052,000
Mar 12, 2024 18.28 18.62 18.15 18.55 17.67 6,370,200
Mar 11, 2024 18.85 18.92 18.27 18.27 17.41 8,464,800
Mar 8, 2024 18.47 18.98 18.42 18.95 18.06 11,704,800
Mar 7, 2024 18.20 18.62 18.14 18.56 17.68 9,182,000
Mar 6, 2024 17.99 18.26 17.85 18.13 17.27 5,325,300
Mar 5, 2024 18.28 18.28 17.87 17.91 17.06 5,499,500
Mar 4, 2024 18.40 18.53 18.04 18.15 17.29 5,280,200
Mar 1, 2024 18.17 18.52 18.04 18.41 17.54 6,091,600
Feb 29, 2024 18.80 18.80 17.97 18.17 17.31 10,144,400
Feb 28, 2024 18.71 18.99 18.70 18.85 17.96 7,319,700
Feb 27, 2024 18.46 18.88 18.37 18.75 17.87 5,781,900
Feb 26, 2024 18.42 18.50 18.20 18.38 17.51 3,717,400
Feb 23, 2024 18.68 18.68 18.28 18.38 17.51 3,475,800
Feb 22, 2024 17.93 18.61 17.91 18.53 17.66 9,616,500
Feb 21, 2024 17.62 17.84 17.45 17.84 17.00 5,870,500
Feb 20, 2024 17.40 17.64 17.40 17.61 16.78 17,984,600
Feb 19, 2024 17.35 17.73 17.21 17.48 16.66 3,560,400
Feb 16, 2024 18.15 18.18 17.28 17.40 16.58 12,072,300
Feb 15, 2024 18.35 18.44 18.07 18.09 17.24 7,597,100
Feb 14, 2024 18.38 18.52 18.23 18.38 17.51 7,051,500
Feb 9, 2024 18.37 18.52 18.12 18.38 17.51 4,193,000
Feb 8, 2024 18.22 18.60 18.20 18.43 17.56 7,340,800
Feb 7, 2024 18.29 18.47 17.93 18.22 17.36 9,428,600
Feb 6, 2024 17.93 18.32 17.92 18.14 17.28 6,316,800
Feb 5, 2024 17.70 17.97 17.63 17.89 17.05 6,652,800
Feb 2, 2024 17.74 17.84 17.56 17.70 16.86 3,508,800
Feb 1, 2024 17.37 17.71 17.34 17.67 16.84 5,766,700
Jan 31, 2024 17.24 17.49 17.13 17.34 16.52 5,901,900
Jan 30, 2024 17.46 17.52 17.16 17.16 16.35 7,527,800
Jan 29, 2024 17.51 17.56 17.37 17.46 16.64 2,193,900
Jan 26, 2024 17.48 17.58 17.36 17.52 16.69 3,576,000
Jan 25, 2024 17.49 17.50 17.21 17.39 16.57 2,754,500
Jan 24, 2024 17.47 17.52 17.34 17.43 16.61 2,944,400
Jan 23, 2024 17.48 17.58 17.38 17.45 16.63 3,535,200
Jan 22, 2024 17.71 17.72 17.37 17.50 16.67 2,864,400
Jan 19, 2024 17.41 17.62 17.29 17.62 16.79 3,566,500
Jan 18, 2024 17.41 17.49 17.22 17.40 16.58 4,103,500
Jan 17, 2024 17.18 17.54 17.15 17.40 16.58 8,260,100
Jan 16, 2024 17.34 17.37 17.05 17.15 16.34 4,848,500
Jan 15, 2024 17.23 17.46 17.17 17.46 16.64 1,902,800
Jan 12, 2024 16.96 17.31 16.75 17.22 16.41 11,038,200
Jan 11, 2024 17.23 17.26 16.94 17.02 16.22 8,007,300
Jan 10, 2024 17.32 17.45 17.18 17.29 16.47 6,029,800
Jan 9, 2024 17.27 17.41 17.17 17.35 16.53 5,887,000
Jan 8, 2024 17.15 17.35 17.10 17.35 16.53 4,639,600
Jan 5, 2024 17.36 17.46 17.12 17.20 16.39 3,576,800
Jan 4, 2024 17.79 17.79 17.34 17.45 16.63 4,718,600
Jan 3, 2024 17.74 17.86 17.65 17.75 16.91 6,208,900
Jan 2, 2024 17.93 17.95 17.61 17.73 16.89 11,609,500
Dec 28, 2023 18.00 18.10 17.86 17.93 17.08 3,623,900
Dec 27, 2023 17.85 17.98 17.77 17.98 17.13 2,926,000
Dec 26, 2023 17.97 18.01 17.71 17.85 17.01 2,609,300
Dec 22, 2023 0.27 Dividend
Dec 22, 2023 17.70 17.89 17.60 17.89 17.05 3,823,500
Dec 21, 2023 18.15 18.31 17.87 18.00 16.89 6,373,900
Dec 20, 2023 18.16 18.31 18.08 18.11 17.00 4,295,800
Dec 19, 2023 18.34 18.40 18.06 18.16 17.04 5,499,200
Dec 18, 2023 18.28 18.35 17.90 18.35 17.22 5,489,700
Dec 15, 2023 18.46 18.51 17.93 18.12 17.01 8,673,500
Dec 14, 2023 18.49 18.58 18.26 18.47 17.33 7,233,300
Dec 13, 2023 17.85 18.38 17.76 18.24 17.12 10,133,200
Dec 12, 2023 17.92 17.96 17.76 17.84 16.74 5,290,900
Dec 11, 2023 17.82 18.12 17.82 17.93 16.83 7,326,400
Dec 8, 2023 17.73 17.98 17.59 17.91 16.81 6,383,200
Dec 7, 2023 17.72 17.78 17.33 17.73 16.64 7,193,600
Dec 6, 2023 17.68 17.88 17.60 17.78 16.69 7,476,600
Dec 5, 2023 17.39 17.61 17.28 17.61 16.53 5,088,100
Dec 4, 2023 17.23 17.39 17.21 17.39 16.32 3,479,400
Dec 1, 2023 17.49 17.49 17.18 17.36 16.29 6,401,700
Nov 30, 2023 17.04 17.39 17.03 17.24 16.18 9,877,100
Nov 29, 2023 17.15 17.24 16.97 17.05 16.00 6,697,400
Nov 28, 2023 16.82 17.15 16.76 17.05 16.00 13,052,000
Nov 27, 2023 17.08 17.28 16.77 16.82 15.79 11,718,900
Nov 24, 2023 16.64 17.09 16.64 16.98 15.94 9,041,700
Nov 23, 2023 16.73 16.99 16.67 16.73 15.70 6,058,300
Nov 22, 2023 16.76 16.96 16.68 16.74 15.71 6,309,900
Nov 21, 2023 16.42 16.76 16.34 16.76 15.73 8,869,300
Nov 20, 2023 16.58 16.63 16.38 16.51 15.49 22,067,600
Nov 17, 2023 16.88 17.03 16.38 16.58 15.56 21,950,900
Nov 16, 2023 17.18 17.24 16.82 16.89 15.85 22,886,200
Nov 14, 2023 17.30 17.49 17.07 17.17 16.11 12,975,600

Related Tickers