TIM S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	12.520	12.730	12.440	12.600	8.776	5,175,300
2022-12-09	12.410	12.610	12.380	12.570	8.755	4,662,800
2022-12-08	12.800	12.950	12.400	12.470	8.685	5,935,300
2022-12-07	12.870	12.990	12.730	12.840	8.943	7,622,300
2022-12-06	12.910	13.040	12.810	12.900	8.985	5,169,000
2022-12-05	12.930	13.040	12.840	12.850	8.950	3,700,100
2022-12-02	13.010	13.280	12.960	13.160	9.166	4,340,400
2022-12-01	12.960	13.150	12.900	13.000	9.055	7,393,900
2022-11-30	13.120	13.220	12.840	13.000	9.055	9,478,900
2022-11-29	13.070	13.230	13.030	13.120	9.138	5,566,700
2022-11-28	13.070	13.240	12.960	13.070	9.103	5,942,600
2022-11-25	13.250	13.290	12.930	13.070	9.103	4,214,400
2022-11-24	13.000	13.320	12.940	13.250	9.229	2,731,500
2022-11-23	12.860	12.960	12.720	12.930	9.006	6,916,200
2022-11-22	12.990	13.110	12.800	12.900	8.985	4,744,200
2022-11-21	13.030	13.240	12.920	12.940	9.013	6,678,200
2022-11-18	12.950	13.140	12.730	12.820	8.929	9,431,600
2022-11-17	12.950	12.950	12.540	12.940	9.013	12,510,700
2022-11-16	13.610	13.640	13.070	13.140	9.152	7,202,600
2022-11-14	13.700	13.750	13.520	13.550	9.438	4,957,100
2022-11-11	13.520	13.740	13.380	13.620	9.486	6,948,900
2022-11-10	13.540	13.860	13.380	13.520	9.417	15,817,500
2022-11-09	13.180	13.740	13.170	13.700	9.542	9,863,400
2022-11-08	13.450	13.500	13.160	13.240	9.222	13,424,700
2022-11-07	13.550	13.670	13.430	13.570	9.452	7,286,200
2022-11-04	13.780	13.920	13.490	13.570	9.452	18,191,900
2022-11-03	13.230	13.750	13.060	13.680	9.528	17,749,700
2022-11-01	13.260	13.520	13.040	13.330	9.284	14,458,600
2022-10-31	13.180	13.250	12.910	13.200	9.194	8,416,100
2022-10-28	12.800	13.110	12.800	13.110	9.131	6,161,200
2022-10-27	12.500	13.030	12.420	12.860	8.957	8,102,300
2022-10-26	12.430	12.730	12.360	12.460	8.678	8,740,200
2022-10-25	12.580	12.620	12.440	12.500	8.706	6,316,900
2022-10-24	12.510	12.670	12.470	12.590	8.769	7,529,300
2022-10-21	12.650	12.680	12.410	12.570	8.755	8,739,500
2022-10-20	12.740	12.910	12.580	12.690	8.839	24,391,400
2022-10-19	12.180	13.030	12.110	12.740	8.873	31,651,600
2022-10-18	12.060	12.170	11.850	12.170	8.476	11,722,100
2022-10-17	11.970	12.180	11.930	11.930	8.309	7,638,500
2022-10-14	12.140	12.350	11.910	11.960	8.330	8,571,200
2022-10-13	12.030	12.300	12.030	12.140	8.456	10,393,800
2022-10-11	12.240	12.410	12.150	12.220	8.511	11,719,800
2022-10-10	12.290	12.370	12.180	12.280	8.553	13,492,700
2022-10-07	12.020	12.240	12.010	12.220	8.511	8,965,800
2022-10-06	12.060	12.060	11.900	12.020	8.372	11,692,800
2022-10-05	12.170	12.230	11.960	12.030	8.379	11,212,100
2022-10-04	12.800	12.830	12.210	12.210	8.504	9,083,100
2022-10-03	12.150	12.740	12.150	12.570	8.755	14,537,400
2022-09-30	11.920	12.160	11.890	12.080	8.414	11,673,000
2022-09-29	11.900	12.090	11.830	11.960	8.330	10,197,500
2022-09-28	11.690	12.040	11.690	11.960	8.330	14,408,600
2022-09-27	11.680	11.730	11.660	11.660	8.121	5,594,100
2022-09-26	12.260	12.260	11.840	11.840	8.247	6,734,600
2022-09-23	12.080	12.250	12.010	12.140	8.456	7,687,700
2022-09-22	11.930	12.370	11.890	12.250	8.532	11,698,200
2022-09-21	12.100	12.190	11.960	11.960	8.192	6,512,400
2022-09-20	12.170	12.270	12.010	12.120	8.302	7,699,200
2022-09-19	11.920	12.210	11.890	12.210	8.363	10,709,400
2022-09-16	12.330	12.340	12.170	12.180	8.343	12,097,000
2022-09-15	12.430	12.450	12.250	12.330	8.446	9,947,600

← NewerPage 17 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.