TIM S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	13.970	14.360	13.840	14.250	11.059	4,814,700
2023-06-05	13.980	14.070	13.830	13.930	10.810	3,506,600
2023-06-02	13.830	14.040	13.720	14.020	10.880	5,065,000
2023-06-01	13.960	14.020	13.660	13.760	10.678	10,612,700
2023-05-31	14.300	14.400	13.820	13.960	10.834	14,444,900
2023-05-30	14.420	14.560	14.330	14.370	11.152	6,044,000
2023-05-29	14.340	14.420	14.240	14.370	11.152	1,606,900
2023-05-26	14.430	14.480	14.260	14.330	11.121	2,936,300
2023-05-25	14.360	14.480	14.190	14.400	11.175	3,428,000
2023-05-24	14.060	14.350	14.040	14.200	11.020	4,387,600
2023-05-23	14.000	14.350	14.000	14.170	10.997	6,064,000
2023-05-22	14.070	14.280	13.910	14.060	10.911	4,121,500
2023-05-19	13.840	14.110	13.780	13.980	10.849	8,825,000
2023-05-18	13.720	13.980	13.620	13.840	10.740	5,225,800
2023-05-17	13.930	14.060	13.690	13.740	10.663	3,764,600
2023-05-16	13.900	14.040	13.860	13.880	10.772	3,849,700
2023-05-15	14.010	14.010	13.820	13.870	10.764	3,487,100
2023-05-12	14.120	14.150	13.850	13.970	10.841	4,674,600
2023-05-11	13.670	14.110	13.660	14.110	10.950	9,722,800
2023-05-10	13.570	13.810	13.340	13.740	10.663	8,253,500
2023-05-09	14.010	14.040	13.230	13.610	10.562	10,705,900
2023-05-08	13.930	14.020	13.800	14.010	10.872	9,746,900
2023-05-05	13.950	14.110	13.730	13.800	10.709	9,130,000
2023-05-04	14.150	14.230	13.860	14.020	10.880	10,880,700
2023-05-03	14.060	14.370	14.030	14.090	10.934	7,375,200
2023-05-02	13.970	14.110	13.910	14.110	10.950	8,156,800
2023-04-28	14.020	14.150	13.830	14.000	10.865	9,929,900
2023-04-27	13.900	14.070	13.860	14.000	10.865	7,726,100
2023-04-26	13.730	13.940	13.660	13.890	10.779	7,163,100
2023-04-25	13.730	13.920	13.650	13.800	10.636	7,511,700
2023-04-24	13.600	13.720	13.520	13.720	10.574	6,833,800
2023-04-20	13.830	13.860	13.550	13.610	10.489	6,827,100
2023-04-19	13.670	13.880	13.670	13.800	10.636	7,352,000
2023-04-18	13.800	13.830	13.670	13.770	10.613	6,408,100
2023-04-17	13.610	13.790	13.570	13.770	10.613	6,692,200
2023-04-14	13.350	13.630	13.190	13.560	10.451	8,042,200
2023-04-13	13.180	13.430	13.130	13.370	10.304	6,920,000
2023-04-12	12.940	13.280	12.880	13.150	10.135	10,287,300
2023-04-11	12.860	13.080	12.800	13.000	10.019	8,139,000
2023-04-10	12.980	13.120	12.850	13.040	9.222	5,266,700
2023-04-06	12.780	13.040	12.740	12.940	9.151	5,147,500
2023-04-05	12.870	13.080	12.610	12.780	9.038	11,944,800
2023-04-04	12.340	12.800	12.340	12.760	9.024	9,746,300
2023-04-03	12.580	12.620	12.110	12.340	8.727	9,275,200
2023-03-31	13.160	13.290	12.490	12.580	8.897	12,611,000
2023-03-30	12.980	13.140	12.940	13.110	9.272	6,374,200
2023-03-29	12.850	13.080	12.820	12.900	9.123	5,189,200
2023-03-28	12.790	12.910	12.690	12.820	9.067	3,158,000
2023-03-27	12.780	12.890	12.690	12.790	9.045	2,872,800
2023-03-24	12.650	12.740	12.500	12.700	8.982	4,838,200
2023-03-23	12.600	12.940	12.550	12.690	8.975	5,807,700
2023-03-22	12.570	12.740	12.530	12.600	8.911	6,068,100
2023-03-21	12.670	12.680	12.420	12.540	8.869	4,372,600
2023-03-20	12.790	12.830	12.560	12.670	8.961	8,905,800
2023-03-17	12.700	12.870	12.480	12.790	9.045	17,702,900
2023-03-16	12.980	13.040	12.740	12.770	9.031	4,802,200
2023-03-15	12.650	12.960	12.580	12.960	9.166	12,848,100
2023-03-14	12.550	13.020	12.500	12.780	9.038	11,612,000
2023-03-13	12.120	12.510	12.120	12.510	8.847	6,026,900
2023-03-10	12.230	12.260	12.070	12.200	8.628	5,577,500

← NewerPage 15 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.