TIM S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	25.970	26.320	25.770	25.770	25.289	4,401,900
2026-04-24	26.120	26.230	25.930	26.100	25.612	3,034,500
2026-04-23	25.710	26.170	25.580	26.050	25.563	6,669,200
2026-04-22	26.690	26.850	25.610	25.650	25.171	5,798,600
2026-04-20	26.800	27.090	26.670	26.850	26.348	2,293,600
2026-04-17	27.390	27.390	26.560	26.800	26.299	5,398,100
2026-04-16	27.320	27.350	26.540	26.540	26.044	4,111,200
2026-04-15	27.270	27.490	26.990	27.330	26.819	4,624,000
2026-04-14	27.300	27.600	27.150	27.240	26.731	6,816,900
2026-04-13	28.000	28.000	27.100	27.180	26.672	13,937,800
2026-04-10	27.980	28.270	27.780	27.960	27.438	4,776,600
2026-04-09	27.700	28.030	27.320	27.730	27.212	5,427,500
2026-04-08	27.770	28.000	27.340	27.570	27.055	4,661,600
2026-04-07	26.730	27.100	26.270	27.100	26.594	2,850,200
2026-04-06	27.150	27.280	26.680	26.720	26.221	1,741,300
2026-04-02	26.960	27.500	26.960	27.140	26.633	2,225,800
2026-04-01	27.470	27.740	27.260	27.580	27.065	4,148,300
2026-03-31	27.150	27.560	26.930	27.460	26.947	4,759,000
2026-03-30	26.670	26.980	26.570	26.820	26.319	2,880,400
2026-03-27	26.460	27.030	26.330	26.510	26.015	2,044,900
2026-03-26	26.950	27.240	26.690	26.690	26.191	2,938,300
2026-03-25	27.200	27.590	26.980	27.280	26.770	4,982,400
2026-03-24	26.740	27.080	26.330	26.950	26.447	4,856,400
2026-03-23	26.740	27.050	26.370	26.920	26.257	5,022,600
2026-03-20	26.540	26.700	26.010	26.130	25.486	10,071,700
2026-03-19	25.750	26.760	25.550	26.670	26.013	3,568,700
2026-03-18	26.440	26.630	26.270	26.340	25.691	3,484,500
2026-03-17	26.600	26.830	26.410	26.680	26.023	5,470,200
2026-03-16	26.980	26.980	26.480	26.480	25.828	4,009,300
2026-03-13	26.490	26.870	26.440	26.600	25.945	12,618,900
2026-03-12	26.390	26.540	26.040	26.210	25.564	5,751,200
2026-03-11	27.010	27.330	26.490	26.900	26.237	5,327,000
2026-03-10	26.940	27.410	26.780	27.280	26.608	8,624,900
2026-03-09	26.630	27.030	26.220	26.770	26.111	5,127,500
2026-03-06	26.600	27.080	26.420	26.660	26.003	3,327,900
2026-03-05	27.260	27.620	26.710	26.770	26.111	3,972,800
2026-03-04	26.990	27.630	26.820	27.430	26.754	3,439,800
2026-03-03	26.000	26.920	26.000	26.750	26.091	6,719,200
2026-03-02	27.760	27.870	27.290	27.300	26.628	3,866,600
2026-02-27	27.970	28.260	27.860	27.900	27.213	12,126,300
2026-02-26	28.050	28.440	27.970	28.150	27.457	5,170,400
2026-02-25	28.510	28.510	27.890	28.050	27.359	5,347,100
2026-02-24	27.650	28.350	27.470	28.350	27.652	5,722,000
2026-02-23	27.130	27.550	26.900	27.480	26.803	6,998,200
2026-02-20	26.840	27.040	26.500	26.990	26.325	10,165,700
2026-02-19	27.080	27.280	26.920	27.020	26.354	5,286,900
2026-02-18	27.280	27.400	26.780	26.990	26.325	6,448,900
2026-02-13	27.800	27.960	26.900	27.290	26.618	11,131,300
2026-02-12	28.030	28.500	27.490	28.290	27.593	7,034,900
2026-02-11	26.640	28.740	26.640	28.030	27.340	14,488,900
2026-02-10	26.330	26.680	25.990	25.990	25.350	6,352,600
2026-02-09	25.660	26.250	25.430	26.160	25.516	3,932,300
2026-02-06	25.530	25.630	25.290	25.510	24.882	3,687,800
2026-02-05	24.940	25.570	24.860	25.540	24.911	5,435,700
2026-02-04	25.010	25.190	24.630	24.790	24.179	5,598,700
2026-02-03	24.900	25.170	24.660	25.100	24.482	8,555,000
2026-02-02	24.760	24.950	24.220	24.660	24.053	7,404,400
2026-01-30	24.990	25.160	24.370	24.520	23.916	8,045,000
2026-01-29	25.390	25.440	24.830	24.930	24.316	4,362,600
2026-01-28	24.730	25.240	24.610	25.240	24.618	3,797,700

← NewerPage 3 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.