TIM S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	15.000	15.030	14.720	14.720	11.517	5,016,100
2023-08-29	14.580	15.000	14.580	14.990	11.728	5,407,300
2023-08-28	14.690	14.850	14.560	14.570	11.400	5,012,200
2023-08-25	14.660	14.790	14.650	14.700	11.501	6,824,100
2023-08-24	14.640	14.730	14.580	14.660	11.470	2,761,500
2023-08-23	14.730	14.800	14.600	14.680	11.486	5,281,500
2023-08-22	14.550	14.800	14.480	14.730	11.525	5,062,000
2023-08-21	14.760	14.830	14.540	14.550	11.384	3,979,400
2023-08-18	14.850	15.000	14.760	14.900	11.658	5,577,800
2023-08-17	15.050	15.050	14.720	14.790	11.572	12,643,700
2023-08-16	14.850	15.080	14.810	15.000	11.736	11,166,000
2023-08-15	14.910	15.050	14.870	14.870	11.634	5,286,200
2023-08-14	14.970	15.010	14.760	14.910	11.666	5,846,400
2023-08-11	14.830	15.000	14.770	14.890	11.650	9,267,500
2023-08-10	14.750	14.980	14.710	14.870	11.634	5,641,300
2023-08-09	14.570	14.850	14.530	14.710	11.509	6,728,900
2023-08-08	14.270	14.640	14.100	14.570	11.400	6,866,200
2023-08-07	14.540	14.580	14.260	14.400	11.267	4,374,100
2023-08-04	14.180	14.670	14.060	14.500	11.345	6,719,000
2023-08-03	14.340	14.460	14.050	14.280	11.173	10,198,600
2023-08-02	14.370	14.450	14.270	14.350	11.228	10,730,400
2023-08-01	14.600	14.670	14.110	14.350	11.228	14,152,100
2023-07-31	14.630	14.630	14.260	14.340	11.220	11,402,300
2023-07-28	14.390	14.580	14.330	14.460	11.314	3,589,700
2023-07-27	14.600	14.810	14.370	14.390	11.259	8,267,600
2023-07-26	14.240	14.730	14.170	14.670	11.478	10,424,300
2023-07-25	14.400	14.460	14.080	14.200	11.110	5,556,700
2023-07-24	14.060	14.370	13.970	14.190	11.102	9,267,900
2023-07-21	14.080	14.320	13.960	14.170	11.087	3,777,600
2023-07-20	13.740	14.000	13.710	14.000	10.954	5,546,300
2023-07-19	13.860	13.940	13.690	13.780	10.782	4,560,400
2023-07-18	13.910	14.070	13.820	13.860	10.844	4,048,300
2023-07-17	14.070	14.090	13.880	13.980	10.938	3,920,900
2023-07-14	14.180	14.250	14.020	14.060	11.001	3,979,900
2023-07-13	14.000	14.420	13.950	14.250	11.149	4,444,000
2023-07-12	13.990	14.250	13.830	14.030	10.977	7,112,400
2023-07-11	14.120	14.120	13.740	13.990	10.946	6,325,800
2023-07-10	14.120	14.310	14.040	14.130	11.055	8,847,400
2023-07-07	14.160	14.290	13.990	14.190	11.102	6,661,800
2023-07-06	14.300	14.390	13.890	14.080	11.016	8,490,000
2023-07-05	14.370	14.490	14.340	14.370	11.243	3,953,100
2023-07-04	14.290	14.550	14.280	14.470	11.321	3,323,300
2023-07-03	14.650	14.650	14.220	14.290	11.181	5,603,800
2023-06-30	14.590	14.810	14.520	14.620	11.439	5,818,400
2023-06-29	14.270	14.550	14.270	14.520	11.361	4,149,800
2023-06-28	14.200	14.340	14.060	14.200	11.110	11,564,100
2023-06-27	14.340	14.380	14.100	14.200	11.110	4,229,700
2023-06-26	14.500	14.530	14.210	14.300	11.188	4,295,600
2023-06-23	14.760	14.760	14.460	14.530	11.368	4,473,400
2023-06-22	14.780	14.900	14.660	14.730	11.431	4,136,200
2023-06-21	15.000	15.100	14.750	14.860	11.532	6,071,600
2023-06-20	14.890	15.000	14.730	14.990	11.633	5,432,600
2023-06-19	14.870	15.040	14.710	14.920	11.579	4,856,700
2023-06-16	15.070	15.250	14.770	14.900	11.563	7,271,500
2023-06-15	15.160	15.210	14.970	15.120	11.734	5,965,700
2023-06-14	14.760	15.220	14.620	15.190	11.788	7,972,500
2023-06-13	14.900	15.160	14.720	14.720	11.423	4,930,400
2023-06-12	14.620	14.850	14.520	14.850	11.524	3,648,200
2023-06-09	14.350	14.770	14.280	14.620	11.346	6,705,800
2023-06-07	14.390	14.460	14.190	14.290	11.090	7,219,000

← NewerPage 14 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.