TIM S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 18.200 | 18.430 | 17.940 | 18.290 | 15.325 | 8,957,400 |
| 2024-08-15 | 18.130 | 18.240 | 17.940 | 17.980 | 15.065 | 7,678,400 |
| 2024-08-14 | 17.850 | 18.230 | 17.840 | 18.100 | 15.166 | 8,165,000 |
| 2024-08-13 | 17.750 | 17.950 | 17.690 | 17.850 | 14.956 | 6,068,700 |
| 2024-08-12 | 17.740 | 17.810 | 17.630 | 17.680 | 14.814 | 3,541,500 |
| 2024-08-09 | 17.520 | 17.630 | 17.390 | 17.620 | 14.763 | 4,719,500 |
| 2024-08-08 | 17.370 | 17.400 | 17.060 | 17.310 | 14.504 | 5,314,100 |
| 2024-08-07 | 17.140 | 17.520 | 17.140 | 17.380 | 14.562 | 5,789,800 |
| 2024-08-06 | 17.200 | 17.240 | 16.980 | 17.140 | 14.361 | 5,760,400 |
| 2024-08-05 | 17.610 | 17.610 | 17.140 | 17.150 | 14.370 | 4,300,500 |
| 2024-08-02 | 17.560 | 17.850 | 17.430 | 17.680 | 14.814 | 5,744,600 |
| 2024-08-01 | 17.400 | 17.660 | 17.130 | 17.620 | 14.763 | 10,030,000 |
| 2024-07-31 | 16.790 | 17.490 | 16.530 | 17.490 | 14.655 | 14,348,700 |
| 2024-07-30 | 16.050 | 16.380 | 15.990 | 16.370 | 13.716 | 10,648,000 |
| 2024-07-29 | 16.350 | 16.380 | 15.970 | 16.110 | 13.498 | 11,759,400 |
| 2024-07-26 | 16.300 | 16.410 | 16.200 | 16.280 | 13.641 | 9,246,800 |
| 2024-07-25 | 16.580 | 16.680 | 16.390 | 16.390 | 13.733 | 8,863,500 |
| 2024-07-24 | 16.600 | 16.830 | 16.560 | 16.600 | 13.909 | 6,668,200 |
| 2024-07-23 | 16.920 | 16.960 | 16.600 | 16.600 | 13.909 | 2,621,500 |
| 2024-07-22 | 16.740 | 16.970 | 16.650 | 16.920 | 14.177 | 4,066,100 |
| 2024-07-19 | 16.600 | 16.930 | 16.490 | 16.770 | 14.051 | 3,146,900 |
| 2024-07-18 | 16.950 | 17.020 | 16.740 | 16.750 | 14.034 | 3,331,600 |
| 2024-07-17 | 16.890 | 17.140 | 16.840 | 17.040 | 14.277 | 4,404,500 |
| 2024-07-16 | 16.690 | 17.030 | 16.590 | 16.780 | 14.060 | 6,352,100 |
| 2024-07-15 | 17.020 | 17.030 | 16.580 | 16.750 | 14.034 | 6,314,100 |
| 2024-07-12 | 16.730 | 17.040 | 16.600 | 16.950 | 14.202 | 7,035,100 |
| 2024-07-11 | 16.140 | 16.890 | 16.140 | 16.760 | 14.043 | 10,243,200 |
| 2024-07-10 | 15.900 | 16.220 | 15.810 | 16.100 | 13.490 | 8,888,200 |
| 2024-07-09 | 15.860 | 16.140 | 15.740 | 15.840 | 13.272 | 4,754,000 |
| 2024-07-08 | 15.760 | 15.930 | 15.570 | 15.910 | 13.331 | 7,482,800 |
| 2024-07-05 | 15.970 | 15.970 | 15.720 | 15.720 | 13.171 | 4,951,700 |
| 2024-07-04 | 15.750 | 15.950 | 15.680 | 15.890 | 13.314 | 3,749,000 |
| 2024-07-03 | 15.890 | 16.080 | 15.650 | 15.650 | 13.113 | 7,673,400 |
| 2024-07-02 | 16.050 | 16.070 | 15.730 | 15.790 | 13.230 | 7,680,500 |
| 2024-07-01 | 15.880 | 16.220 | 15.600 | 16.050 | 13.448 | 14,155,300 |
| 2024-06-28 | 15.870 | 15.990 | 15.730 | 15.880 | 13.306 | 6,010,500 |
| 2024-06-27 | 15.720 | 16.020 | 15.560 | 15.980 | 13.389 | 8,921,300 |
| 2024-06-26 | 15.640 | 15.950 | 15.490 | 15.830 | 13.264 | 6,200,500 |
| 2024-06-25 | 15.830 | 15.840 | 15.550 | 15.830 | 13.264 | 8,211,900 |
| 2024-06-24 | 15.820 | 15.910 | 15.650 | 15.800 | 13.239 | 9,053,000 |
| 2024-06-21 | 15.690 | 15.870 | 15.630 | 15.780 | 13.118 | 10,389,300 |
| 2024-06-20 | 15.790 | 15.910 | 15.670 | 15.700 | 13.051 | 4,446,100 |
| 2024-06-19 | 15.560 | 15.820 | 15.510 | 15.680 | 13.035 | 2,219,200 |
| 2024-06-18 | 15.400 | 15.830 | 15.400 | 15.690 | 13.043 | 4,720,000 |
| 2024-06-17 | 15.760 | 15.800 | 15.440 | 15.530 | 12.910 | 4,954,200 |
| 2024-06-14 | 15.610 | 15.950 | 15.520 | 15.870 | 13.193 | 4,703,600 |
| 2024-06-13 | 15.710 | 15.780 | 15.580 | 15.580 | 12.952 | 2,409,800 |
| 2024-06-12 | 16.070 | 16.110 | 15.600 | 15.810 | 13.143 | 5,863,500 |
| 2024-06-11 | 16.030 | 16.150 | 15.930 | 16.070 | 13.359 | 4,020,000 |
| 2024-06-10 | 16.080 | 16.180 | 15.890 | 15.900 | 13.218 | 5,492,200 |
| 2024-06-07 | 16.190 | 16.280 | 16.060 | 16.070 | 13.359 | 5,347,400 |
| 2024-06-06 | 16.200 | 16.540 | 16.160 | 16.430 | 13.658 | 6,751,900 |
| 2024-06-05 | 16.160 | 16.470 | 16.160 | 16.390 | 13.625 | 5,128,800 |
| 2024-06-04 | 15.790 | 16.240 | 15.770 | 16.240 | 13.500 | 12,582,100 |
| 2024-06-03 | 16.080 | 16.080 | 15.830 | 15.830 | 13.159 | 8,262,800 |
| 2024-05-31 | 16.100 | 16.170 | 15.720 | 15.860 | 13.184 | 20,503,500 |
| 2024-05-29 | 16.330 | 16.490 | 16.280 | 16.280 | 13.533 | 7,406,900 |
| 2024-05-28 | 16.600 | 16.600 | 16.350 | 16.410 | 13.642 | 10,211,800 |
| 2024-05-27 | 16.400 | 16.500 | 16.320 | 16.500 | 13.716 | 2,752,300 |
| 2024-05-24 | 16.510 | 16.640 | 16.420 | 16.420 | 13.650 | 9,252,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-23 | 0.2167 BRL |
| 2026-06-23 | 0.1675 BRL |
| 2026-03-24 | 0.1633 BRL |
| 2025-12-23 | 0.1758 BRL |
| 2025-12-22 | 0.7491 BRL |
| 2025-09-29 | 0.1996 BRL |
| 2025-07-28 | 0.1323 BRL |
| 2025-05-22 | 0.1241 BRL |
| 2025-04-04 | 0.8472 BRL |
| 2025-04-01 | 0.2025 BRL |
| 2025-02-18 | 0.0826 BRL |
| 2024-12-26 | 0.2685 BRL |
| 2024-09-24 | 0.1240 BRL |
| 2024-06-24 | 0.1241 BRL |
| 2024-04-10 | 0.5413 BRL |
| 2024-03-25 | 0.0826 BRL |
| 2023-12-22 | 0.2706 BRL |
| 2023-09-22 | 0.1756 BRL |
| 2023-06-23 | 0.1198 BRL |
| 2023-04-26 | 0.0950 BRL |
| 2023-04-11 | 1.0741 BRL |
| 2022-12-22 | 0.1880 BRL |
| 2022-09-22 | 0.1983 BRL |
| 2022-06-24 | 0.1116 BRL |
| 2022-03-29 | 0.0806 BRL |
| 2021-12-21 | 0.2314 BRL |
| 2021-09-30 | 0.0568 BRL |
| 2021-06-22 | 0.1447 BRL |
| 2020-12-21 | 0.2409 BRL |
| 2020-10-20 | 0.2065 BRL |
| 2020-01-20 | 0.1024 BRL |
| 2019-10-08 | 0.1565 BRL |
| 2019-08-12 | 0.1524 BRL |
| 2019-01-03 | 0.1570 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.