TIM S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	21.400	21.690	21.350	21.410	19.858	4,023,400
2025-08-04	20.950	21.350	20.930	21.350	19.803	7,032,300
2025-08-01	20.890	20.990	20.520	20.720	19.218	4,605,300
2025-07-31	19.560	20.760	19.560	20.710	19.209	12,328,600
2025-07-30	19.650	20.190	19.650	20.010	18.560	5,395,900
2025-07-29	19.890	19.890	19.740	19.800	18.365	4,898,600
2025-07-28	19.880	19.990	19.670	19.800	18.365	4,567,300
2025-07-25	19.960	20.110	19.910	19.990	18.419	2,491,000
2025-07-24	19.910	20.030	19.690	19.940	18.372	2,690,400
2025-07-23	19.860	20.010	19.710	20.000	18.428	3,546,100
2025-07-22	20.250	20.360	19.730	19.860	18.299	7,917,800
2025-07-21	20.300	20.490	20.190	20.250	18.658	4,551,400
2025-07-18	20.440	20.540	20.240	20.370	18.769	5,947,300
2025-07-17	20.750	20.810	20.580	20.680	19.054	4,537,900
2025-07-16	20.950	21.050	20.610	20.750	19.119	4,649,500
2025-07-15	20.910	21.060	20.610	20.790	19.156	3,320,000
2025-07-14	20.670	20.960	20.560	20.830	19.193	31,869,800
2025-07-11	21.330	21.780	20.990	21.160	19.497	7,219,600
2025-07-10	21.530	21.650	21.010	21.530	19.837	5,630,800
2025-07-09	21.690	21.760	21.270	21.530	19.837	4,433,800
2025-07-08	22.260	22.450	21.560	21.840	20.123	4,180,000
2025-07-07	22.430	22.790	22.250	22.340	20.584	4,107,600
2025-07-04	22.510	22.720	22.350	22.460	20.694	2,817,800
2025-07-03	22.000	22.740	21.960	22.600	20.823	6,441,200
2025-07-02	22.070	22.090	21.740	21.960	20.234	4,945,900
2025-07-01	22.000	22.250	21.850	22.120	20.381	4,874,700
2025-06-30	21.190	22.050	21.190	22.050	20.317	9,463,700
2025-06-27	21.390	21.600	21.310	21.330	19.653	4,855,300
2025-06-26	20.900	21.780	20.670	21.670	19.966	18,417,700
2025-06-25	20.970	21.100	20.670	20.830	19.193	6,927,800
2025-06-24	21.480	21.480	21.140	21.210	19.543	3,536,600
2025-06-23	21.530	21.530	21.050	21.270	19.598	4,608,900
2025-06-20	21.010	21.560	20.940	21.520	19.828	7,002,900
2025-06-18	21.080	21.350	20.950	21.200	19.533	4,632,700
2025-06-17	21.110	21.130	20.690	21.130	19.469	6,472,500
2025-06-16	20.860	21.150	20.650	21.000	19.349	4,318,800
2025-06-13	20.700	20.960	20.520	20.560	18.944	4,361,800
2025-06-12	20.810	21.020	20.650	20.920	19.275	2,871,800
2025-06-11	20.150	21.090	20.060	20.950	19.303	11,556,400
2025-06-10	20.000	20.250	19.980	20.240	18.649	3,608,300
2025-06-09	20.180	20.180	19.790	19.950	18.382	11,159,200
2025-06-06	20.150	20.310	19.830	20.150	18.566	6,130,900
2025-06-05	20.480	20.480	19.890	20.050	18.474	6,699,900
2025-06-04	19.990	20.690	19.910	20.430	18.824	10,661,000
2025-06-03	19.510	19.840	19.500	19.830	18.271	4,918,200
2025-06-02	19.400	19.830	19.380	19.510	17.976	3,680,100
2025-05-30	19.540	19.560	19.190	19.490	17.958	9,627,800
2025-05-29	19.420	19.760	19.390	19.530	17.995	8,166,800
2025-05-28	19.420	19.790	19.360	19.610	18.068	4,812,100
2025-05-27	20.100	20.100	19.550	19.550	18.013	3,418,600
2025-05-26	19.310	19.530	19.300	19.470	17.939	1,359,600
2025-05-23	19.140	19.300	18.820	19.300	17.783	5,533,000
2025-05-22	19.760	19.830	19.060	19.280	17.764	9,667,900
2025-05-21	19.720	20.110	19.610	19.870	18.194	6,687,400
2025-05-20	19.500	19.860	19.420	19.840	18.166	4,175,300
2025-05-19	19.750	19.770	19.200	19.530	17.882	8,594,400
2025-05-16	19.850	19.920	19.660	19.800	18.130	5,068,800
2025-05-15	19.950	19.950	19.630	19.820	18.148	9,119,800
2025-05-14	19.490	20.050	19.470	19.850	18.175	9,829,600
2025-05-13	19.200	19.560	19.050	19.560	17.910	5,125,900

← NewerPage 6 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.