TIM S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 25.060 | 25.390 | 24.940 | 25.100 | 23.485 | 5,928,300 |
| 2025-10-27 | 24.610 | 25.170 | 24.610 | 24.970 | 23.364 | 6,204,000 |
| 2025-10-24 | 24.200 | 24.750 | 24.160 | 24.530 | 22.952 | 7,341,100 |
| 2025-10-23 | 23.850 | 24.190 | 23.600 | 24.090 | 22.540 | 7,027,700 |
| 2025-10-22 | 23.540 | 23.780 | 23.420 | 23.720 | 22.194 | 5,537,000 |
| 2025-10-21 | 23.640 | 23.820 | 23.460 | 23.520 | 22.007 | 6,367,000 |
| 2025-10-20 | 23.650 | 23.930 | 23.640 | 23.760 | 22.231 | 4,510,600 |
| 2025-10-17 | 23.190 | 23.760 | 23.190 | 23.640 | 22.119 | 5,379,200 |
| 2025-10-16 | 22.880 | 23.330 | 22.880 | 23.200 | 21.707 | 4,443,700 |
| 2025-10-15 | 22.510 | 23.350 | 22.470 | 23.110 | 21.623 | 8,888,900 |
| 2025-10-14 | 22.650 | 22.670 | 22.180 | 22.650 | 21.193 | 8,272,000 |
| 2025-10-13 | 22.520 | 22.860 | 22.520 | 22.570 | 21.118 | 7,660,900 |
| 2025-10-10 | 22.830 | 22.920 | 22.410 | 22.500 | 21.052 | 9,621,700 |
| 2025-10-09 | 22.900 | 22.940 | 22.720 | 22.780 | 21.314 | 4,806,000 |
| 2025-10-08 | 22.900 | 22.980 | 22.710 | 22.800 | 21.333 | 5,334,300 |
| 2025-10-07 | 23.320 | 23.420 | 22.770 | 22.850 | 21.380 | 12,542,400 |
| 2025-10-06 | 23.570 | 23.780 | 23.320 | 23.450 | 21.941 | 4,514,800 |
| 2025-10-03 | 23.160 | 23.590 | 23.160 | 23.470 | 21.960 | 4,949,300 |
| 2025-10-02 | 23.410 | 23.410 | 23.160 | 23.210 | 21.717 | 3,674,500 |
| 2025-10-01 | 23.650 | 23.650 | 23.320 | 23.350 | 21.848 | 6,517,800 |
| 2025-09-30 | 23.260 | 23.770 | 23.220 | 23.500 | 21.988 | 8,578,500 |
| 2025-09-29 | 23.210 | 23.220 | 23.000 | 23.110 | 21.623 | 5,561,300 |
| 2025-09-26 | 23.020 | 23.020 | 22.850 | 22.950 | 21.287 | 4,567,900 |
| 2025-09-25 | 23.070 | 23.070 | 22.800 | 22.900 | 21.240 | 6,861,900 |
| 2025-09-24 | 23.260 | 23.260 | 22.930 | 23.000 | 21.333 | 5,096,800 |
| 2025-09-23 | 23.030 | 23.320 | 22.970 | 23.210 | 21.528 | 5,964,500 |
| 2025-09-22 | 22.740 | 23.160 | 22.710 | 23.030 | 21.361 | 4,474,500 |
| 2025-09-19 | 23.020 | 23.160 | 22.950 | 23.040 | 21.370 | 4,595,500 |
| 2025-09-18 | 23.060 | 23.180 | 22.700 | 22.980 | 21.315 | 5,271,800 |
| 2025-09-17 | 22.730 | 23.090 | 22.650 | 23.090 | 21.417 | 3,840,300 |
| 2025-09-16 | 22.890 | 22.890 | 22.590 | 22.760 | 21.111 | 4,258,200 |
| 2025-09-15 | 22.790 | 22.790 | 22.550 | 22.700 | 21.055 | 3,082,900 |
| 2025-09-12 | 22.280 | 22.740 | 22.150 | 22.650 | 21.009 | 5,252,600 |
| 2025-09-11 | 22.490 | 22.670 | 22.420 | 22.560 | 20.925 | 6,099,800 |
| 2025-09-10 | 22.550 | 22.700 | 22.360 | 22.450 | 20.823 | 7,002,600 |
| 2025-09-09 | 22.890 | 22.890 | 22.460 | 22.660 | 21.018 | 5,075,900 |
| 2025-09-08 | 23.020 | 23.020 | 22.610 | 22.780 | 21.129 | 4,099,300 |
| 2025-09-05 | 22.810 | 22.980 | 22.690 | 22.950 | 21.287 | 3,327,800 |
| 2025-09-04 | 22.790 | 22.790 | 22.390 | 22.650 | 21.009 | 7,687,400 |
| 2025-09-03 | 22.700 | 22.880 | 22.530 | 22.710 | 21.064 | 5,617,700 |
| 2025-09-02 | 22.560 | 22.930 | 22.530 | 22.670 | 21.027 | 12,529,500 |
| 2025-09-01 | 22.920 | 23.060 | 22.600 | 22.760 | 21.111 | 2,914,800 |
| 2025-08-29 | 23.130 | 23.190 | 22.720 | 22.750 | 21.101 | 7,498,500 |
| 2025-08-28 | 23.120 | 23.280 | 22.890 | 23.080 | 21.407 | 4,968,000 |
| 2025-08-27 | 22.800 | 23.040 | 22.600 | 22.950 | 21.287 | 5,247,100 |
| 2025-08-26 | 22.870 | 23.100 | 22.850 | 22.860 | 21.203 | 8,833,700 |
| 2025-08-25 | 22.770 | 23.080 | 22.550 | 22.880 | 21.222 | 4,103,500 |
| 2025-08-22 | 22.490 | 22.840 | 22.420 | 22.640 | 20.999 | 6,438,800 |
| 2025-08-21 | 22.220 | 22.480 | 22.170 | 22.480 | 20.851 | 4,529,900 |
| 2025-08-20 | 22.210 | 22.520 | 22.140 | 22.320 | 20.702 | 6,483,300 |
| 2025-08-19 | 22.000 | 22.420 | 21.870 | 22.330 | 20.712 | 3,893,200 |
| 2025-08-18 | 22.490 | 22.590 | 22.310 | 22.490 | 20.860 | 4,745,200 |
| 2025-08-15 | 22.070 | 22.340 | 22.070 | 22.300 | 20.684 | 3,663,200 |
| 2025-08-14 | 21.780 | 22.380 | 21.720 | 22.240 | 20.628 | 3,645,700 |
| 2025-08-13 | 21.920 | 22.090 | 21.790 | 22.080 | 20.480 | 6,020,700 |
| 2025-08-12 | 22.820 | 22.850 | 22.000 | 22.080 | 20.480 | 6,123,400 |
| 2025-08-11 | 22.260 | 22.950 | 22.250 | 22.630 | 20.990 | 4,458,300 |
| 2025-08-08 | 21.830 | 22.480 | 21.780 | 22.370 | 20.749 | 4,630,500 |
| 2025-08-07 | 21.750 | 22.050 | 21.600 | 21.800 | 20.220 | 5,450,600 |
| 2025-08-06 | 21.570 | 21.750 | 21.420 | 21.670 | 20.100 | 5,107,400 |
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.