TIM S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	12.400	12.470	12.200	12.300	8.699	7,592,600
2023-03-08	12.250	12.450	12.120	12.410	8.777	6,209,900
2023-03-07	12.110	12.250	12.070	12.250	8.664	5,147,700
2023-03-06	12.070	12.190	11.960	12.090	8.550	3,781,300
2023-03-03	12.080	12.170	11.980	12.000	8.487	5,409,200
2023-03-02	12.250	12.430	12.080	12.080	8.543	4,559,100
2023-03-01	12.330	12.340	12.160	12.240	8.656	7,660,200
2023-02-28	12.270	12.480	12.210	12.260	8.671	7,820,300
2023-02-27	12.410	12.490	12.270	12.270	8.678	5,711,400
2023-02-24	12.420	12.550	12.320	12.440	8.798	9,765,500
2023-02-23	12.480	12.640	12.300	12.400	8.770	17,322,100
2023-02-22	12.170	12.430	12.070	12.430	8.791	18,253,800
2023-02-17	12.120	12.370	12.110	12.200	8.628	4,460,100
2023-02-16	12.000	12.220	11.950	12.130	8.579	7,618,100
2023-02-15	11.780	12.420	11.760	12.060	8.529	21,204,700
2023-02-14	11.560	11.800	11.460	11.710	8.282	12,766,800
2023-02-13	11.300	11.620	11.300	11.530	8.154	8,131,900
2023-02-10	10.810	11.380	10.790	11.290	7.985	15,986,900
2023-02-09	11.040	11.120	10.750	10.810	7.645	6,548,800
2023-02-08	11.040	11.160	10.890	11.040	7.808	7,975,500
2023-02-07	11.190	11.270	10.920	10.960	7.751	7,244,400
2023-02-06	11.100	11.330	11.060	11.200	7.921	9,106,100
2023-02-03	11.400	11.480	11.110	11.140	7.878	7,360,100
2023-02-02	11.460	11.610	11.410	11.410	8.069	8,156,900
2023-02-01	11.740	11.850	11.430	11.560	8.176	10,342,000
2023-01-31	11.570	11.850	11.490	11.790	8.338	10,805,500
2023-01-30	11.440	11.560	11.410	11.560	8.176	5,694,800
2023-01-27	11.530	11.600	11.350	11.400	8.062	5,191,400
2023-01-26	11.460	11.580	11.380	11.560	8.176	6,992,000
2023-01-25	11.480	11.490	11.260	11.440	8.091	11,920,000
2023-01-24	11.630	11.760	11.390	11.460	8.105	7,592,400
2023-01-23	11.570	11.710	11.520	11.620	8.218	5,230,700
2023-01-20	11.640	11.670	11.450	11.610	8.211	6,562,400
2023-01-19	11.530	11.690	11.500	11.640	8.232	8,949,800
2023-01-18	11.810	11.900	11.610	11.650	8.239	11,171,700
2023-01-17	11.750	11.850	11.670	11.780	8.331	7,839,300
2023-01-16	11.680	11.860	11.540	11.730	8.296	7,033,500
2023-01-13	11.880	11.960	11.550	11.630	8.225	8,619,200
2023-01-12	11.650	11.870	11.540	11.860	8.388	8,539,500
2023-01-11	11.730	11.810	11.360	11.700	8.275	20,994,800
2023-01-10	11.800	11.910	11.760	11.870	8.395	9,207,500
2023-01-09	11.930	12.100	11.780	11.950	8.451	9,626,500
2023-01-06	11.790	12.020	11.710	11.940	8.444	5,095,800
2023-01-05	11.930	12.020	11.720	11.790	8.338	10,135,000
2023-01-04	11.700	11.980	11.540	11.900	8.416	7,847,200
2023-01-03	11.940	11.960	11.680	11.690	8.267	6,118,000
2023-01-02	12.390	12.440	11.780	11.980	8.473	2,774,100
2022-12-29	12.310	12.480	12.310	12.400	8.770	5,612,200
2022-12-28	12.240	12.310	12.100	12.270	8.678	4,955,200
2022-12-27	12.160	12.240	12.030	12.230	8.649	4,494,900
2022-12-26	12.270	12.280	12.100	12.120	8.572	1,618,000
2022-12-23	12.280	12.490	12.220	12.300	8.699	11,619,900
2022-12-22	12.250	12.430	12.180	12.280	8.685	4,584,900
2022-12-21	12.530	12.570	12.370	12.400	8.637	7,490,000
2022-12-20	12.380	12.540	12.290	12.450	8.671	3,872,900
2022-12-19	12.340	12.530	12.310	12.400	8.637	4,797,000
2022-12-16	12.500	12.640	12.200	12.280	8.553	7,865,500
2022-12-15	12.610	12.900	12.520	12.550	8.741	5,066,900
2022-12-14	12.450	12.740	12.230	12.660	8.818	13,517,400
2022-12-13	12.530	12.770	12.450	12.550	8.741	9,406,100

← NewerPage 16 of 21 · 1,250 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.