TIM S.A. historical data

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

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

← NewerPage 4 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.