TIM S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	12.170	12.590	12.090	12.330	8.446	13,234,200
2022-09-13	12.690	12.700	12.190	12.190	8.350	6,812,700
2022-09-12	12.900	12.930	12.690	12.720	8.713	13,707,400
2022-09-09	12.470	12.870	12.450	12.790	8.761	20,831,500
2022-09-08	12.250	12.460	12.060	12.390	8.487	18,929,700
2022-09-06	11.880	12.180	11.810	12.150	8.322	13,786,400
2022-09-05	11.940	12.140	11.850	11.890	8.144	3,936,500
2022-09-02	11.750	12.050	11.750	11.920	8.165	9,044,700
2022-09-01	11.830	11.950	11.700	11.730	8.035	8,100,000
2022-08-31	11.900	12.040	11.700	11.830	8.103	11,172,700
2022-08-30	11.940	12.070	11.870	11.890	8.144	4,196,600
2022-08-29	11.880	11.950	11.760	11.840	8.110	6,197,200
2022-08-26	12.100	12.120	11.850	11.910	8.158	4,294,400
2022-08-25	12.070	12.230	12.020	12.060	8.261	6,876,500
2022-08-24	12.270	12.300	12.020	12.060	8.261	7,065,700
2022-08-23	12.310	12.380	12.210	12.270	8.404	4,451,400
2022-08-22	12.220	12.440	12.170	12.380	8.480	5,085,700
2022-08-19	12.390	12.450	12.230	12.260	8.398	5,181,400
2022-08-18	12.680	12.680	12.350	12.470	8.541	5,517,200
2022-08-17	12.470	12.700	12.460	12.630	8.651	8,996,400
2022-08-16	12.450	12.610	12.350	12.540	8.589	8,580,100
2022-08-15	12.650	12.700	12.420	12.480	8.548	8,221,200
2022-08-12	12.950	12.990	12.630	12.740	8.726	10,597,300
2022-08-11	13.100	13.100	12.840	12.890	8.829	7,871,100
2022-08-10	12.990	13.080	12.820	12.920	8.850	5,086,800
2022-08-09	12.690	12.940	12.650	12.870	8.815	5,591,400
2022-08-08	12.740	12.780	12.550	12.680	8.685	13,671,200
2022-08-05	12.500	12.740	12.460	12.670	8.678	9,046,700
2022-08-04	12.300	12.550	12.260	12.500	8.562	11,933,700
2022-08-03	12.280	12.340	11.970	12.200	8.356	8,951,000
2022-08-02	12.480	12.490	12.180	12.290	8.418	6,961,100
2022-08-01	12.530	12.640	12.370	12.470	8.541	6,611,200
2022-07-29	12.630	12.720	12.530	12.590	8.624	6,701,500
2022-07-28	12.280	12.630	12.280	12.630	8.651	13,516,500
2022-07-27	12.620	12.620	12.340	12.400	8.493	7,398,700
2022-07-26	12.650	12.760	12.570	12.600	8.630	3,915,000
2022-07-25	12.900	12.960	12.650	12.650	8.665	5,767,800
2022-07-22	12.930	12.940	12.760	12.900	8.836	5,583,800
2022-07-21	12.890	12.930	12.680	12.910	8.843	4,822,400
2022-07-20	13.030	13.200	12.810	12.890	8.829	3,747,600
2022-07-19	12.870	13.070	12.790	13.060	8.946	4,347,300
2022-07-18	12.920	13.030	12.840	12.870	8.815	3,957,500
2022-07-15	13.110	13.110	12.730	12.920	8.850	6,399,000
2022-07-14	12.930	13.120	12.830	12.980	8.891	4,531,700
2022-07-13	13.140	13.230	12.970	12.990	8.898	5,671,600
2022-07-12	13.500	13.500	13.180	13.280	9.096	7,139,400
2022-07-11	13.380	13.550	13.330	13.440	9.206	2,759,800
2022-07-08	13.620	13.650	13.370	13.510	9.254	6,925,000
2022-07-07	13.170	13.550	13.100	13.520	9.261	12,466,300
2022-07-06	13.010	13.190	12.900	13.110	8.980	4,444,400
2022-07-05	12.980	13.130	12.850	13.040	8.932	6,949,200
2022-07-04	13.140	13.170	13.000	13.000	8.904	3,074,700
2022-07-01	12.770	13.350	12.660	13.180	9.028	8,820,200
2022-06-30	12.280	12.880	12.250	12.760	8.740	10,799,000
2022-06-29	12.570	12.630	12.430	12.500	8.562	7,380,600
2022-06-28	12.630	12.750	12.510	12.560	8.603	7,509,100
2022-06-27	12.580	12.720	12.570	12.600	8.630	3,667,000
2022-06-24	12.520	12.680	12.460	12.570	8.610	6,675,000
2022-06-23	12.590	12.660	12.540	12.550	8.520	12,742,100
2022-06-22	12.630	12.730	12.470	12.580	8.540	18,097,500

← NewerPage 18 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.