TIM S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	13.000	13.010	12.730	12.890	8.700	7,282,600
2021-12-23	12.830	12.940	12.810	12.870	8.686	2,893,300
2021-12-22	12.820	12.960	12.750	12.880	8.693	3,606,300
2021-12-21	12.890	12.910	12.540	12.830	8.659	4,318,500
2021-12-20	13.050	13.120	12.890	12.920	8.564	4,129,200
2021-12-17	12.990	13.110	12.950	13.050	8.650	13,594,400
2021-12-16	13.220	13.280	13.020	13.070	8.663	4,860,000
2021-12-15	12.980	13.190	12.940	13.110	8.690	5,666,500
2021-12-14	13.040	13.370	12.910	12.990	8.610	4,563,500
2021-12-13	13.300	13.350	13.060	13.060	8.657	8,187,400
2021-12-10	13.180	13.370	13.090	13.240	8.776	4,344,800
2021-12-09	13.210	13.420	12.960	13.070	8.663	4,272,600
2021-12-08	13.450	13.600	13.190	13.330	8.836	4,809,100
2021-12-07	13.670	13.790	13.390	13.420	8.895	5,292,200
2021-12-06	13.840	14.000	13.590	13.600	9.015	4,575,500
2021-12-03	13.710	14.000	13.670	13.770	9.127	6,252,800
2021-12-02	13.930	14.060	13.550	13.720	9.094	6,601,600
2021-12-01	13.810	14.080	13.700	13.790	9.141	5,473,600
2021-11-30	13.920	13.920	13.620	13.800	9.147	16,690,300
2021-11-29	14.010	14.080	13.840	13.890	9.207	3,787,900
2021-11-26	13.830	14.040	13.590	13.870	9.194	5,261,100
2021-11-25	14.030	14.460	13.890	14.210	9.419	8,027,800
2021-11-24	13.620	14.010	13.600	13.950	9.247	6,851,400
2021-11-23	13.520	13.860	13.380	13.860	9.187	8,989,100
2021-11-22	14.780	14.780	13.710	13.710	9.088	24,411,400
2021-11-19	13.420	13.900	13.200	13.480	8.935	14,357,600
2021-11-18	12.770	13.000	12.770	12.820	8.498	3,876,300
2021-11-17	13.000	13.090	12.690	12.820	8.498	4,152,900
2021-11-16	12.960	13.100	12.860	12.950	8.584	4,817,400
2021-11-12	13.090	13.290	12.990	13.110	8.690	5,218,800
2021-11-11	13.210	13.260	13.050	13.160	8.723	5,965,100
2021-11-10	12.980	13.470	12.870	13.080	8.670	10,999,200
2021-11-09	12.900	12.970	12.610	12.810	8.491	6,505,200
2021-11-08	12.830	12.910	12.680	12.810	8.491	5,521,200
2021-11-05	12.500	13.050	12.480	12.860	8.524	11,852,100
2021-11-04	12.490	12.510	12.250	12.350	8.186	8,718,800
2021-11-03	11.440	12.530	11.430	12.420	8.233	17,828,100
2021-11-01	11.410	11.580	11.230	11.460	7.596	5,230,700
2021-10-29	11.260	11.330	11.150	11.220	7.437	6,223,700
2021-10-28	11.250	11.420	11.160	11.220	7.437	10,628,300
2021-10-27	11.610	11.760	11.360	11.380	7.543	8,709,300
2021-10-26	11.970	11.970	11.530	11.580	7.676	7,274,700
2021-10-25	11.990	12.110	11.840	11.970	7.934	4,940,800
2021-10-22	11.850	11.950	11.510	11.870	7.868	12,892,000
2021-10-21	12.150	12.360	11.920	11.980	7.941	9,206,800
2021-10-20	12.270	12.540	12.210	12.360	8.193	4,069,700
2021-10-19	12.430	12.450	12.160	12.260	8.126	9,887,000
2021-10-18	12.540	12.620	12.340	12.480	8.272	9,725,700
2021-10-15	12.480	12.670	12.350	12.570	8.332	9,363,000
2021-10-14	12.520	12.560	12.320	12.480	8.272	4,130,800

← NewerPage 21 of 21 · 1,250 trading days

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.