TIM S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	16.820	17.150	16.760	17.050	13.496	13,052,000
2023-11-27	17.080	17.280	16.770	16.820	13.314	11,718,900
2023-11-24	16.640	17.090	16.640	16.980	13.441	9,041,700
2023-11-23	16.730	16.990	16.670	16.730	13.243	6,058,300
2023-11-22	16.760	16.960	16.680	16.740	13.251	6,309,900
2023-11-21	16.420	16.760	16.340	16.760	13.267	8,869,300
2023-11-20	16.580	16.630	16.380	16.510	13.069	22,067,600
2023-11-17	16.880	17.030	16.380	16.580	13.124	21,950,900
2023-11-16	17.180	17.240	16.820	16.890	13.370	22,886,200
2023-11-14	17.300	17.490	17.070	17.170	13.591	12,975,600
2023-11-13	17.280	17.390	16.990	17.220	13.631	16,532,400
2023-11-10	17.340	17.570	17.250	17.340	13.726	10,452,000
2023-11-09	17.260	17.380	17.040	17.230	13.639	10,571,900
2023-11-08	16.530	17.290	16.530	17.240	13.647	16,682,800
2023-11-07	16.350	16.710	16.200	16.570	13.117	9,780,100
2023-11-06	15.910	16.070	15.790	16.070	12.721	7,558,600
2023-11-03	16.160	16.240	15.830	15.860	12.555	7,428,200
2023-11-01	15.230	15.890	15.220	15.830	12.531	12,930,700
2023-10-31	14.980	15.320	14.910	15.170	12.008	5,466,500
2023-10-30	14.980	15.140	14.940	14.960	11.842	5,328,200
2023-10-27	15.410	15.470	14.920	14.950	11.834	9,745,300
2023-10-26	15.190	15.500	15.170	15.370	12.167	5,887,100
2023-10-25	15.280	15.420	15.120	15.190	12.024	4,128,400
2023-10-24	15.250	15.340	15.160	15.250	12.072	4,080,800
2023-10-23	15.200	15.310	15.080	15.170	12.008	4,046,400
2023-10-20	15.380	15.510	15.190	15.190	12.024	3,473,300
2023-10-19	15.410	15.580	15.320	15.420	12.206	4,253,800
2023-10-18	15.350	15.620	15.330	15.400	12.190	10,291,700
2023-10-17	15.480	15.600	15.390	15.390	12.182	5,724,200
2023-10-16	15.280	15.610	15.230	15.520	12.285	5,740,500
2023-10-13	15.180	15.340	15.100	15.220	12.048	8,912,000
2023-10-11	15.500	15.590	15.100	15.220	12.048	12,290,200
2023-10-10	15.260	15.470	15.200	15.300	12.111	8,817,200
2023-10-09	15.110	15.250	14.980	15.220	12.048	4,810,900
2023-10-06	15.140	15.200	14.940	15.150	11.992	5,032,900
2023-10-05	14.850	15.180	14.850	15.180	12.016	15,437,900
2023-10-04	14.800	14.980	14.770	14.920	11.810	7,525,700
2023-10-03	14.820	15.030	14.740	14.770	11.692	5,084,300
2023-10-02	14.890	15.070	14.800	14.900	11.795	6,831,700
2023-09-29	15.020	15.030	14.860	14.890	11.787	6,696,300
2023-09-28	14.930	15.060	14.850	14.930	11.818	5,406,500
2023-09-27	15.050	15.070	14.750	14.930	11.818	9,045,100
2023-09-26	15.270	15.340	15.020	15.060	11.921	6,767,400
2023-09-25	15.090	15.260	15.010	15.210	12.040	9,294,900
2023-09-22	15.070	15.220	14.830	15.080	11.937	19,530,700
2023-09-21	15.270	15.330	14.980	15.150	11.854	9,702,900
2023-09-20	15.340	15.540	15.270	15.350	12.010	10,274,200
2023-09-19	15.210	15.550	15.210	15.310	11.979	6,943,200
2023-09-18	14.870	15.290	14.820	15.160	11.861	5,214,500
2023-09-15	14.950	15.090	14.620	14.870	11.634	8,650,600
2023-09-14	14.940	15.100	14.930	14.950	11.697	3,847,500
2023-09-13	14.900	15.060	14.900	14.900	11.658	3,943,400
2023-09-12	14.660	15.000	14.660	14.900	11.658	4,249,100
2023-09-11	14.440	14.720	14.390	14.710	11.509	4,729,100
2023-09-08	14.280	14.640	14.180	14.440	11.298	4,708,100
2023-09-06	14.320	14.550	14.290	14.380	11.251	4,839,000
2023-09-05	14.450	14.590	14.150	14.320	11.204	5,963,400
2023-09-04	14.520	14.670	14.520	14.530	11.368	2,464,700
2023-09-01	14.500	14.750	14.420	14.520	11.361	13,554,900
2023-08-31	14.640	14.850	14.410	14.410	11.275	7,603,400

← NewerPage 13 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.