TIM S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 16.680 | 16.900 | 16.450 | 16.510 | 13.725 | 7,454,300 |
| 2024-05-22 | 16.550 | 16.920 | 16.550 | 16.800 | 13.966 | 7,647,900 |
| 2024-05-21 | 16.770 | 16.840 | 16.530 | 16.540 | 13.750 | 6,229,200 |
| 2024-05-20 | 17.250 | 17.250 | 16.720 | 16.780 | 13.949 | 9,255,000 |
| 2024-05-17 | 17.380 | 17.450 | 17.270 | 17.280 | 14.365 | 6,307,200 |
| 2024-05-16 | 17.330 | 17.450 | 17.120 | 17.380 | 14.448 | 8,671,800 |
| 2024-05-15 | 17.040 | 17.240 | 16.890 | 17.120 | 14.232 | 9,468,700 |
| 2024-05-14 | 16.800 | 17.230 | 16.800 | 16.880 | 14.032 | 6,132,400 |
| 2024-05-13 | 16.700 | 17.030 | 16.560 | 16.770 | 13.941 | 8,959,600 |
| 2024-05-10 | 16.980 | 16.980 | 16.680 | 16.680 | 13.866 | 5,637,700 |
| 2024-05-09 | 17.110 | 17.180 | 16.680 | 16.880 | 14.032 | 8,463,300 |
| 2024-05-08 | 17.220 | 17.330 | 17.050 | 17.190 | 14.290 | 9,116,800 |
| 2024-05-07 | 18.540 | 18.540 | 17.360 | 17.400 | 14.464 | 15,227,000 |
| 2024-05-06 | 18.720 | 18.720 | 18.420 | 18.550 | 15.420 | 4,946,800 |
| 2024-05-03 | 18.240 | 18.610 | 18.200 | 18.610 | 15.470 | 8,401,700 |
| 2024-05-02 | 17.830 | 18.170 | 17.710 | 18.140 | 15.080 | 8,811,900 |
| 2024-04-30 | 17.600 | 17.800 | 17.470 | 17.610 | 14.639 | 5,904,100 |
| 2024-04-29 | 17.410 | 17.800 | 17.410 | 17.600 | 14.631 | 5,094,000 |
| 2024-04-26 | 17.420 | 17.420 | 17.420 | 17.420 | 14.481 | 0 |
| 2024-04-25 | 17.280 | 17.500 | 17.250 | 17.420 | 14.481 | 2,710,600 |
| 2024-04-24 | 17.310 | 17.440 | 17.080 | 17.280 | 14.365 | 7,531,000 |
| 2024-04-23 | 17.140 | 17.350 | 17.110 | 17.170 | 14.273 | 3,855,100 |
| 2024-04-22 | 17.400 | 17.640 | 17.300 | 17.340 | 14.415 | 3,633,100 |
| 2024-04-19 | 17.240 | 17.410 | 16.920 | 17.290 | 14.373 | 7,574,300 |
| 2024-04-18 | 17.280 | 17.370 | 17.030 | 17.140 | 14.248 | 7,296,500 |
| 2024-04-17 | 17.220 | 17.340 | 17.120 | 17.280 | 14.365 | 5,951,500 |
| 2024-04-16 | 17.290 | 17.420 | 17.220 | 17.230 | 14.323 | 6,678,900 |
| 2024-04-15 | 17.230 | 17.410 | 17.120 | 17.370 | 14.440 | 16,420,400 |
| 2024-04-12 | 17.400 | 17.400 | 17.030 | 17.270 | 14.356 | 7,145,200 |
| 2024-04-11 | 17.720 | 17.750 | 17.350 | 17.460 | 14.514 | 4,106,400 |
| 2024-04-10 | 18.090 | 18.340 | 17.730 | 17.790 | 14.789 | 7,681,700 |
| 2024-04-09 | 18.610 | 18.810 | 18.580 | 18.770 | 15.153 | 3,191,200 |
| 2024-04-08 | 18.470 | 18.630 | 18.340 | 18.540 | 14.968 | 4,575,300 |
| 2024-04-05 | 18.570 | 18.880 | 18.410 | 18.520 | 14.952 | 5,246,700 |
| 2024-04-04 | 18.120 | 18.760 | 18.120 | 18.600 | 15.016 | 6,287,500 |
| 2024-04-03 | 17.810 | 18.090 | 17.740 | 18.030 | 14.556 | 3,984,200 |
| 2024-04-02 | 17.850 | 17.850 | 17.620 | 17.800 | 14.370 | 8,542,600 |
| 2024-04-01 | 17.910 | 18.020 | 17.780 | 17.810 | 14.378 | 4,859,400 |
| 2024-03-28 | 17.800 | 17.830 | 17.590 | 17.800 | 14.370 | 9,678,500 |
| 2024-03-27 | 18.010 | 18.130 | 17.850 | 17.910 | 14.459 | 7,768,100 |
| 2024-03-26 | 17.900 | 18.250 | 17.900 | 18.020 | 14.548 | 5,991,500 |
| 2024-03-25 | 18.210 | 18.270 | 17.920 | 17.920 | 14.467 | 6,577,100 |
| 2024-03-22 | 18.230 | 18.310 | 18.090 | 18.250 | 14.667 | 4,260,500 |
| 2024-03-21 | 18.200 | 18.360 | 18.110 | 18.240 | 14.659 | 11,927,700 |
| 2024-03-20 | 18.260 | 18.330 | 18.150 | 18.200 | 14.627 | 6,653,000 |
| 2024-03-19 | 18.520 | 18.610 | 18.240 | 18.300 | 14.707 | 7,930,500 |
| 2024-03-18 | 18.620 | 18.670 | 18.450 | 18.600 | 14.948 | 5,949,600 |
| 2024-03-15 | 18.860 | 19.080 | 18.490 | 18.620 | 14.964 | 5,894,300 |
| 2024-03-14 | 18.440 | 19.070 | 18.440 | 18.760 | 15.077 | 11,219,800 |
| 2024-03-13 | 18.490 | 18.640 | 18.360 | 18.520 | 14.884 | 6,052,000 |
| 2024-03-12 | 18.280 | 18.620 | 18.150 | 18.550 | 14.908 | 6,370,200 |
| 2024-03-11 | 18.850 | 18.920 | 18.270 | 18.270 | 14.683 | 8,464,800 |
| 2024-03-08 | 18.470 | 18.980 | 18.420 | 18.950 | 15.229 | 11,704,800 |
| 2024-03-07 | 18.200 | 18.620 | 18.140 | 18.560 | 14.916 | 9,182,000 |
| 2024-03-06 | 17.990 | 18.260 | 17.850 | 18.130 | 14.570 | 5,325,300 |
| 2024-03-05 | 18.280 | 18.280 | 17.870 | 17.910 | 14.394 | 5,499,500 |
| 2024-03-04 | 18.400 | 18.530 | 18.040 | 18.150 | 14.587 | 5,280,200 |
| 2024-03-01 | 18.170 | 18.520 | 18.040 | 18.410 | 14.795 | 6,091,600 |
| 2024-02-29 | 18.800 | 18.800 | 17.970 | 18.170 | 14.603 | 10,144,400 |
| 2024-02-28 | 18.710 | 18.990 | 18.700 | 18.850 | 15.149 | 7,319,700 |
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.