TIM S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	22.700	22.700	22.030	22.120	21.872	8,038,900
2026-07-21	22.550	22.670	22.340	22.670	22.416	3,157,800
2026-07-20	22.590	22.730	22.360	22.600	22.347	4,898,300
2026-07-17	22.370	22.620	22.330	22.600	22.347	6,434,400
2026-07-16	22.630	22.800	22.220	22.430	22.179	4,520,400
2026-07-15	23.090	23.170	22.570	22.720	22.466	6,743,500
2026-07-14	22.490	23.090	22.450	23.090	22.831	9,903,700
2026-07-13	22.840	22.900	22.440	22.460	22.208	4,671,300
2026-07-10	22.600	22.920	22.400	22.780	22.525	6,520,800
2026-07-09	22.310	22.500	21.990	22.290	22.040	5,300,400
2026-07-08	22.350	22.840	22.290	22.290	22.040	3,893,300
2026-07-07	22.560	22.770	22.470	22.500	22.248	2,763,600
2026-07-06	22.520	22.720	22.400	22.500	22.248	3,038,200
2026-07-03	22.750	22.970	22.550	22.800	22.545	1,718,300
2026-07-02	22.310	22.800	22.290	22.630	22.377	4,408,000
2026-07-01	21.660	22.270	21.520	22.130	21.882	4,900,100
2026-06-30	21.940	22.220	21.790	21.870	21.625	5,206,700
2026-06-29	22.710	22.850	22.290	22.290	22.040	3,313,000
2026-06-26	22.570	22.850	22.510	22.730	22.475	2,799,100
2026-06-25	22.360	22.570	22.160	22.550	22.297	5,753,300
2026-06-24	22.230	22.400	21.920	22.180	21.932	5,410,500
2026-06-23	21.740	22.600	21.700	22.300	22.050	11,970,300
2026-06-22	21.190	22.140	21.100	22.140	21.726	10,966,000
2026-06-19	21.410	21.410	21.070	21.070	20.676	4,447,900
2026-06-18	21.340	21.780	21.240	21.370	20.971	4,211,200
2026-06-17	22.120	22.120	21.330	21.350	20.951	5,583,000
2026-06-16	22.120	22.220	21.700	21.750	21.344	4,105,400
2026-06-15	22.850	22.910	22.250	22.280	21.864	2,761,700
2026-06-12	22.510	22.870	22.500	22.510	22.090	4,493,100
2026-06-11	22.330	22.820	22.270	22.820	22.394	12,378,900
2026-06-10	22.110	22.440	22.030	22.440	22.021	3,568,200
2026-06-09	22.310	22.550	22.110	22.180	21.766	7,278,800
2026-06-08	21.890	22.240	21.890	22.100	21.687	2,535,900
2026-06-05	22.230	22.420	21.990	22.000	21.589	5,568,900
2026-06-03	21.800	22.340	21.800	22.340	21.923	4,922,500
2026-06-02	21.940	22.380	21.890	22.020	21.609	3,992,500
2026-06-01	21.960	22.250	21.780	21.780	21.373	15,593,600
2026-05-29	22.390	22.420	21.900	21.900	21.491	12,318,800
2026-05-28	22.700	22.810	22.330	22.340	21.923	2,907,500
2026-05-27	22.850	22.850	22.460	22.600	22.178	2,627,900
2026-05-26	22.600	22.740	22.410	22.550	22.129	2,687,500
2026-05-25	22.790	22.800	22.400	22.690	22.266	1,444,100
2026-05-22	22.560	22.660	22.330	22.500	22.080	4,027,600
2026-05-21	22.460	22.710	22.230	22.650	22.227	3,792,500
2026-05-20	22.240	22.660	22.240	22.500	22.080	4,596,000
2026-05-19	21.980	22.260	21.880	22.210	21.795	5,738,600
2026-05-18	22.110	22.330	22.020	22.070	21.658	4,354,100
2026-05-15	22.330	22.510	22.190	22.190	21.775	5,791,800
2026-05-14	22.420	22.690	22.380	22.600	22.178	3,552,400
2026-05-13	22.630	22.740	22.320	22.320	21.903	3,847,600
2026-05-12	22.600	22.960	22.580	22.700	22.276	2,617,700
2026-05-11	23.040	23.420	22.670	22.900	22.472	7,763,200
2026-05-08	23.280	23.780	23.280	23.330	22.894	9,650,800
2026-05-07	24.450	24.530	23.030	23.030	22.600	13,453,900
2026-05-06	26.530	26.570	24.440	24.440	23.983	13,147,500
2026-05-05	25.730	26.880	25.730	26.530	26.034	5,602,200
2026-05-04	25.830	26.030	25.670	25.830	25.347	5,285,800
2026-04-30	24.980	25.840	24.930	25.750	25.269	5,194,400
2026-04-29	25.160	25.270	24.810	24.810	24.347	3,630,100
2026-04-28	24.950	25.490	24.820	25.220	24.749	7,614,900

← NewerPage 2 of 21 · 1,246 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.