TIM S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	13.730	13.960	13.700	13.810	9.321	5,247,000
2022-03-23	13.530	13.830	13.480	13.620	9.193	3,483,000
2022-03-22	13.600	13.680	13.400	13.620	9.193	7,148,200
2022-03-21	13.320	13.590	13.150	13.510	9.118	8,643,000
2022-03-18	13.350	13.500	13.230	13.350	9.010	13,752,900
2022-03-17	13.040	13.430	13.040	13.400	9.044	9,359,300
2022-03-16	12.700	13.210	12.670	13.190	8.902	7,672,100
2022-03-15	12.730	12.860	12.630	12.720	8.585	8,344,400
2022-03-14	12.910	12.950	12.510	12.710	8.578	5,035,300
2022-03-11	12.640	12.960	12.610	12.780	8.626	8,549,800
2022-03-10	12.890	12.890	12.600	12.660	8.545	8,841,300
2022-03-09	12.760	13.060	12.630	12.980	8.761	5,978,100
2022-03-08	12.300	12.800	12.290	12.630	8.524	7,202,600
2022-03-07	12.800	12.890	12.420	12.500	8.437	11,172,300
2022-03-04	13.280	13.290	12.700	12.930	8.727	10,715,200
2022-03-03	13.150	13.520	12.910	13.260	8.950	13,114,000
2022-03-02	13.610	13.720	13.330	13.450	9.078	5,384,000
2022-02-25	13.390	13.610	13.070	13.610	9.186	12,282,800
2022-02-24	12.980	13.370	12.880	13.360	9.017	7,232,800
2022-02-23	13.500	13.610	13.280	13.310	8.983	4,805,100
2022-02-22	13.500	13.610	13.340	13.440	9.071	3,180,200
2022-02-21	13.620	13.680	13.510	13.530	9.132	2,371,000
2022-02-18	13.900	13.900	13.450	13.550	9.145	8,733,400
2022-02-17	13.810	13.910	13.740	13.780	9.301	3,886,000
2022-02-16	13.850	13.930	13.760	13.820	9.328	4,051,700
2022-02-15	13.960	14.040	13.780	13.840	9.341	4,562,700
2022-02-14	13.910	14.090	13.810	13.880	9.368	6,602,900
2022-02-11	14.000	14.110	13.800	13.900	9.382	7,409,300
2022-02-10	14.160	14.250	13.890	13.960	9.422	8,989,100
2022-02-09	13.400	14.150	12.810	14.130	9.537	29,046,800
2022-02-08	13.050	13.460	12.940	13.450	9.078	6,965,300
2022-02-07	13.170	13.310	13.060	13.170	8.889	10,904,600
2022-02-04	13.560	13.560	13.140	13.310	8.983	3,370,700
2022-02-03	13.050	13.540	13.050	13.440	9.071	6,519,300
2022-02-02	13.130	13.200	13.020	13.140	8.869	3,630,000
2022-02-01	13.380	13.540	13.010	13.190	8.902	8,627,700
2022-01-31	13.000	13.400	12.920	13.270	8.956	10,110,900
2022-01-28	12.670	12.990	12.670	12.990	8.767	7,065,500
2022-01-27	12.700	12.880	12.570	12.800	8.639	12,929,200
2022-01-26	13.010	13.050	12.550	12.680	8.558	7,669,700
2022-01-25	12.850	13.000	12.670	12.970	8.754	9,930,100
2022-01-24	12.980	12.980	12.700	12.820	8.653	4,468,600
2022-01-21	12.840	12.960	12.660	12.920	8.720	5,548,200
2022-01-20	12.910	13.080	12.810	12.870	8.686	4,507,800
2022-01-19	12.720	13.050	12.690	12.990	8.767	5,956,000
2022-01-18	12.900	12.910	12.450	12.710	8.578	7,373,600
2022-01-17	12.700	12.940	12.610	12.940	8.734	3,478,400
2022-01-14	12.690	12.730	12.530	12.630	8.524	3,124,400
2022-01-13	12.420	12.710	12.410	12.710	8.578	3,550,500
2022-01-12	12.400	12.560	12.320	12.490	8.430	6,139,300
2022-01-11	12.330	12.450	12.240	12.390	8.362	4,123,400
2022-01-10	12.300	12.500	12.160	12.310	8.308	10,245,000
2022-01-07	12.570	12.670	12.370	12.430	8.389	5,872,100
2022-01-06	12.630	12.790	12.360	12.610	8.511	5,255,100
2022-01-05	12.850	12.950	12.660	12.700	8.572	3,290,600
2022-01-04	12.780	12.820	12.460	12.820	8.653	5,998,900
2022-01-03	12.910	13.170	12.600	12.630	8.524	5,546,600
2021-12-30	12.870	13.150	12.800	13.150	8.875	7,149,400
2021-12-29	12.760	12.950	12.760	12.890	8.700	2,589,100
2021-12-28	12.840	12.960	12.740	12.760	8.612	3,367,300

← NewerPage 20 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.