TIM S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 24.890 | 25.100 | 24.510 | 24.600 | 23.994 | 6,585,600 |
| 2026-01-26 | 24.570 | 24.700 | 24.270 | 24.640 | 24.033 | 3,618,200 |
| 2026-01-23 | 24.230 | 24.810 | 24.100 | 24.560 | 23.955 | 8,200,600 |
| 2026-01-22 | 24.070 | 24.650 | 23.590 | 24.160 | 23.565 | 11,519,900 |
| 2026-01-21 | 24.160 | 24.600 | 23.680 | 23.980 | 23.389 | 13,246,100 |
| 2026-01-20 | 23.040 | 24.290 | 22.960 | 24.250 | 23.653 | 10,690,900 |
| 2026-01-19 | 22.880 | 23.180 | 22.880 | 23.100 | 22.531 | 2,075,400 |
| 2026-01-16 | 23.250 | 23.310 | 22.700 | 22.880 | 22.316 | 6,084,300 |
| 2026-01-15 | 22.800 | 23.390 | 22.450 | 23.150 | 22.580 | 7,812,500 |
| 2026-01-14 | 21.990 | 22.890 | 21.990 | 22.800 | 22.238 | 7,669,000 |
| 2026-01-13 | 22.440 | 22.440 | 21.860 | 21.860 | 21.322 | 9,218,700 |
| 2026-01-12 | 22.220 | 22.540 | 22.150 | 22.490 | 21.936 | 6,037,100 |
| 2026-01-09 | 21.990 | 22.300 | 21.860 | 22.290 | 21.741 | 6,594,500 |
| 2026-01-08 | 21.710 | 21.950 | 21.480 | 21.950 | 21.409 | 6,234,900 |
| 2026-01-07 | 21.570 | 21.900 | 21.510 | 21.700 | 21.165 | 10,583,500 |
| 2026-01-06 | 21.710 | 21.800 | 21.460 | 21.690 | 21.156 | 7,489,000 |
| 2026-01-05 | 21.660 | 21.800 | 21.420 | 21.610 | 21.078 | 4,949,100 |
| 2026-01-02 | 21.400 | 21.640 | 21.320 | 21.640 | 21.107 | 5,150,400 |
| 2025-12-30 | 21.750 | 21.860 | 21.340 | 21.340 | 20.814 | 11,013,400 |
| 2025-12-29 | 21.510 | 21.660 | 21.290 | 21.640 | 21.107 | 6,878,900 |
| 2025-12-26 | 21.370 | 21.560 | 21.280 | 21.460 | 20.931 | 3,930,300 |
| 2025-12-23 | 21.660 | 21.950 | 21.350 | 21.480 | 20.951 | 5,888,200 |
| 2025-12-22 | 22.140 | 22.310 | 21.430 | 21.580 | 20.877 | 13,404,000 |
| 2025-12-19 | 22.710 | 22.870 | 22.560 | 22.820 | 21.352 | 7,088,200 |
| 2025-12-18 | 22.620 | 22.820 | 22.520 | 22.710 | 21.249 | 6,379,800 |
| 2025-12-17 | 22.700 | 23.070 | 22.570 | 22.750 | 21.286 | 8,829,900 |
| 2025-12-16 | 23.330 | 23.390 | 22.760 | 22.760 | 21.296 | 7,477,400 |
| 2025-12-15 | 23.500 | 23.600 | 23.330 | 23.520 | 22.007 | 4,281,800 |
| 2025-12-12 | 23.480 | 23.640 | 23.230 | 23.420 | 21.913 | 8,138,400 |
| 2025-12-11 | 23.740 | 24.000 | 23.290 | 23.430 | 21.923 | 4,422,100 |
| 2025-12-10 | 23.480 | 23.780 | 23.310 | 23.760 | 22.231 | 5,748,400 |
| 2025-12-09 | 23.450 | 23.550 | 23.280 | 23.440 | 21.932 | 4,546,200 |
| 2025-12-08 | 23.290 | 23.710 | 23.240 | 23.500 | 21.988 | 4,767,600 |
| 2025-12-05 | 23.880 | 24.010 | 23.150 | 23.270 | 21.773 | 7,028,800 |
| 2025-12-04 | 23.880 | 24.210 | 23.790 | 23.890 | 22.353 | 6,382,200 |
| 2025-12-03 | 24.350 | 24.380 | 23.550 | 23.820 | 22.288 | 10,466,200 |
| 2025-12-02 | 24.320 | 24.510 | 23.870 | 24.220 | 22.662 | 11,497,800 |
| 2025-12-01 | 25.230 | 25.320 | 24.330 | 24.400 | 22.830 | 5,961,400 |
| 2025-11-28 | 25.000 | 25.340 | 24.940 | 25.330 | 23.700 | 3,842,000 |
| 2025-11-27 | 25.150 | 25.200 | 25.000 | 25.040 | 23.429 | 1,577,500 |
| 2025-11-26 | 24.910 | 25.480 | 24.840 | 25.070 | 23.457 | 5,520,000 |
| 2025-11-25 | 24.980 | 24.980 | 24.630 | 24.910 | 23.307 | 5,056,800 |
| 2025-11-24 | 24.720 | 25.070 | 24.610 | 24.800 | 23.204 | 6,016,600 |
| 2025-11-21 | 24.450 | 24.870 | 24.330 | 24.720 | 23.130 | 5,764,600 |
| 2025-11-19 | 24.980 | 24.980 | 24.240 | 24.270 | 22.709 | 8,895,800 |
| 2025-11-18 | 24.670 | 25.120 | 24.530 | 25.020 | 23.410 | 4,284,100 |
| 2025-11-17 | 24.700 | 25.020 | 24.620 | 24.720 | 23.130 | 3,171,400 |
| 2025-11-14 | 24.690 | 24.960 | 24.490 | 24.880 | 23.279 | 4,062,700 |
| 2025-11-13 | 24.570 | 24.770 | 24.080 | 24.610 | 23.027 | 8,267,900 |
| 2025-11-12 | 25.030 | 25.170 | 24.570 | 24.810 | 23.214 | 5,595,500 |
| 2025-11-11 | 24.890 | 25.220 | 24.510 | 25.030 | 23.420 | 7,026,900 |
| 2025-11-10 | 24.830 | 24.890 | 24.380 | 24.580 | 22.999 | 4,656,800 |
| 2025-11-07 | 24.320 | 24.730 | 24.320 | 24.540 | 22.961 | 3,450,800 |
| 2025-11-06 | 24.930 | 25.090 | 24.380 | 24.480 | 22.905 | 7,396,500 |
| 2025-11-05 | 24.540 | 25.480 | 24.480 | 25.010 | 23.401 | 11,741,500 |
| 2025-11-04 | 24.800 | 24.850 | 24.020 | 24.540 | 22.961 | 10,760,700 |
| 2025-11-03 | 24.330 | 24.350 | 23.940 | 24.250 | 22.690 | 6,284,600 |
| 2025-10-31 | 25.140 | 25.180 | 24.260 | 24.290 | 22.727 | 5,925,700 |
| 2025-10-30 | 24.900 | 25.120 | 24.890 | 24.980 | 23.373 | 4,248,700 |
| 2025-10-29 | 25.290 | 25.300 | 24.860 | 24.950 | 23.345 | 7,387,700 |
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.