TIM S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	12.440	12.640	12.400	12.640	8.581	5,536,200
2022-06-20	12.550	12.610	12.280	12.440	8.445	5,206,600
2022-06-17	12.250	12.510	12.240	12.450	8.452	6,627,400
2022-06-15	12.580	12.640	12.410	12.510	8.493	7,314,500
2022-06-14	12.440	12.570	12.350	12.460	8.459	5,074,200
2022-06-13	12.680	12.770	12.360	12.460	8.459	7,496,500
2022-06-10	12.910	12.970	12.730	12.790	8.683	5,404,200
2022-06-09	13.120	13.130	12.930	12.980	8.812	6,296,700
2022-06-08	13.120	13.230	12.970	13.170	8.941	6,708,500
2022-06-07	13.350	13.380	13.060	13.170	8.941	6,062,400
2022-06-06	13.830	13.830	13.350	13.370	9.076	4,581,100
2022-06-03	14.180	14.190	13.790	13.830	9.389	5,964,700
2022-06-02	14.450	14.450	14.090	14.240	9.667	4,427,500
2022-06-01	14.350	14.500	14.190	14.290	9.701	8,937,400
2022-05-31	14.180	14.450	14.140	14.400	9.776	12,587,000
2022-05-30	14.280	14.330	14.050	14.140	9.599	1,475,400
2022-05-27	14.190	14.310	14.170	14.250	9.674	3,582,200
2022-05-26	14.090	14.270	14.030	14.250	9.674	3,525,500
2022-05-25	13.770	14.170	13.710	14.150	9.606	4,349,900
2022-05-24	13.860	13.920	13.680	13.850	9.402	5,208,500
2022-05-23	13.790	13.970	13.680	13.900	9.436	4,531,600
2022-05-20	13.770	13.850	13.630	13.700	9.300	4,384,600
2022-05-19	13.660	13.840	13.550	13.620	9.246	3,528,500
2022-05-18	13.750	13.840	13.630	13.650	9.266	4,573,700
2022-05-17	13.540	13.810	13.530	13.760	9.341	5,625,400
2022-05-16	13.390	13.550	13.300	13.460	9.138	6,118,300
2022-05-13	13.250	13.470	13.230	13.390	9.090	5,076,600
2022-05-12	12.980	13.280	12.960	13.230	8.981	6,858,400
2022-05-11	13.250	13.370	13.080	13.080	8.880	5,131,700
2022-05-10	13.240	13.480	13.220	13.250	8.995	5,876,400
2022-05-09	13.200	13.350	13.160	13.200	8.961	7,996,100
2022-05-06	13.350	13.420	13.150	13.330	9.049	4,799,500
2022-05-05	13.680	13.830	13.140	13.330	9.049	9,054,000
2022-05-04	13.700	13.890	13.250	13.800	9.368	10,768,100
2022-05-03	13.600	13.620	13.410	13.600	9.233	5,274,100
2022-05-02	13.500	13.650	13.350	13.620	9.246	7,341,300
2022-04-29	13.820	13.890	13.480	13.480	9.151	5,794,200
2022-04-28	13.830	13.890	13.660	13.750	9.334	5,646,500
2022-04-27	13.890	14.180	13.630	13.790	9.362	4,007,700
2022-04-26	13.740	14.130	13.730	13.810	9.375	9,425,600
2022-04-25	13.700	14.030	13.520	13.750	9.334	14,295,000
2022-04-22	13.250	13.650	13.240	13.550	9.199	9,479,700
2022-04-20	13.580	13.710	13.450	13.550	9.199	2,987,200
2022-04-19	13.650	13.740	13.560	13.610	9.239	3,349,300
2022-04-18	13.600	13.850	13.600	13.690	9.294	3,026,700
2022-04-14	13.730	13.800	13.580	13.660	9.273	4,629,300
2022-04-13	13.610	13.890	13.610	13.740	9.328	5,739,500
2022-04-12	13.880	13.890	13.530	13.560	9.205	4,859,300
2022-04-11	13.650	13.960	13.650	13.780	9.355	4,953,300
2022-04-08	13.850	14.070	13.780	13.830	9.389	7,946,500
2022-04-07	14.060	14.160	13.870	13.970	9.484	8,562,700
2022-04-06	14.050	14.210	13.830	14.200	9.640	12,474,100
2022-04-05	14.170	14.310	13.980	14.070	9.552	8,209,500
2022-04-04	14.440	14.490	14.150	14.230	9.660	4,367,500
2022-04-01	13.860	14.630	13.740	14.440	9.803	18,348,200
2022-03-31	13.800	13.860	13.630	13.790	9.362	5,408,300
2022-03-30	13.590	13.820	13.410	13.800	9.368	4,902,500
2022-03-29	14.320	14.320	13.510	13.600	9.233	6,914,100
2022-03-28	14.060	14.070	13.770	13.910	9.388	6,242,400
2022-03-25	13.900	14.020	13.720	14.020	9.463	4,950,800

← NewerPage 19 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.