TIM S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	18.460	18.880	18.370	18.750	15.069	5,781,900
2024-02-26	18.420	18.500	18.200	18.380	14.771	3,717,400
2024-02-23	18.680	18.680	18.280	18.380	14.771	3,475,800
2024-02-22	17.930	18.610	17.910	18.530	14.892	9,616,500
2024-02-21	17.620	17.840	17.450	17.840	14.337	5,870,500
2024-02-20	17.400	17.640	17.400	17.610	14.153	17,984,600
2024-02-19	17.350	17.730	17.210	17.480	14.048	3,560,400
2024-02-16	18.150	18.180	17.280	17.400	13.984	12,072,300
2024-02-15	18.350	18.440	18.070	18.090	14.538	7,597,100
2024-02-14	18.380	18.520	18.230	18.380	14.771	7,051,500
2024-02-09	18.370	18.520	18.120	18.380	14.771	4,193,000
2024-02-08	18.220	18.600	18.200	18.430	14.812	7,340,800
2024-02-07	18.290	18.470	17.930	18.220	14.643	9,428,600
2024-02-06	17.930	18.320	17.920	18.140	14.578	6,316,800
2024-02-05	17.700	17.970	17.630	17.890	14.378	6,652,800
2024-02-02	17.740	17.840	17.560	17.700	14.225	3,508,800
2024-02-01	17.370	17.710	17.340	17.670	14.201	5,766,700
2024-01-31	17.240	17.490	17.130	17.340	13.936	5,901,900
2024-01-30	17.460	17.520	17.160	17.160	13.791	7,527,800
2024-01-29	17.510	17.560	17.370	17.460	14.032	2,193,900
2024-01-26	17.480	17.580	17.360	17.520	14.080	3,576,000
2024-01-25	17.490	17.500	17.210	17.390	13.976	2,754,500
2024-01-24	17.470	17.520	17.340	17.430	14.008	2,944,400
2024-01-23	17.480	17.580	17.380	17.450	14.024	3,535,200
2024-01-22	17.710	17.720	17.370	17.500	14.064	2,864,400
2024-01-19	17.410	17.620	17.290	17.620	14.161	3,566,500
2024-01-18	17.410	17.490	17.220	17.400	13.984	4,103,500
2024-01-17	17.180	17.540	17.150	17.400	13.984	8,260,100
2024-01-16	17.340	17.370	17.050	17.150	13.783	4,848,500
2024-01-15	17.230	17.460	17.170	17.460	14.032	1,902,800
2024-01-12	16.960	17.310	16.750	17.220	13.839	11,038,200
2024-01-11	17.230	17.260	16.940	17.020	13.678	8,007,300
2024-01-10	17.320	17.450	17.180	17.290	13.895	6,029,800
2024-01-09	17.270	17.410	17.170	17.350	13.944	5,887,000
2024-01-08	17.150	17.350	17.100	17.350	13.944	4,639,600
2024-01-05	17.360	17.460	17.120	17.200	13.823	3,576,800
2024-01-04	17.790	17.790	17.340	17.450	14.024	4,718,600
2024-01-03	17.740	17.860	17.650	17.750	14.265	6,208,900
2024-01-02	17.930	17.950	17.610	17.730	14.249	11,609,500
2023-12-28	18.000	18.100	17.860	17.930	14.410	3,623,900
2023-12-27	17.850	17.980	17.770	17.980	14.450	2,926,000
2023-12-26	17.970	18.010	17.710	17.850	14.345	2,609,300
2023-12-22	17.700	17.890	17.600	17.890	14.378	3,823,500
2023-12-21	18.150	18.310	17.870	18.000	14.248	6,373,900
2023-12-20	18.160	18.310	18.080	18.110	14.336	4,295,800
2023-12-19	18.340	18.400	18.060	18.160	14.375	5,499,200
2023-12-18	18.280	18.350	17.900	18.350	14.526	5,489,700
2023-12-15	18.460	18.510	17.930	18.120	14.343	8,673,500
2023-12-14	18.490	18.580	18.260	18.470	14.621	7,233,300
2023-12-13	17.850	18.380	17.760	18.240	14.438	10,133,200
2023-12-12	17.920	17.960	17.760	17.840	14.122	5,290,900
2023-12-11	17.820	18.120	17.820	17.930	14.193	7,326,400
2023-12-08	17.730	17.980	17.590	17.910	14.177	6,383,200
2023-12-07	17.720	17.780	17.330	17.730	14.035	7,193,600
2023-12-06	17.680	17.880	17.600	17.780	14.074	7,476,600
2023-12-05	17.390	17.610	17.280	17.610	13.940	5,088,100
2023-12-04	17.230	17.390	17.210	17.390	13.766	3,479,400
2023-12-01	17.490	17.490	17.180	17.360	13.742	6,401,700
2023-11-30	17.040	17.390	17.030	17.240	13.647	9,877,100
2023-11-29	17.150	17.240	16.970	17.050	13.496	6,697,400

← NewerPage 12 of 21 · 1,245 trading daysOlder →

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.