TIM S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 19.530 | 19.530 | 19.030 | 19.150 | 17.534 | 6,053,700 |
| 2025-05-09 | 19.620 | 19.720 | 19.440 | 19.520 | 17.873 | 8,328,500 |
| 2025-05-08 | 20.350 | 20.410 | 19.500 | 19.570 | 17.919 | 7,393,100 |
| 2025-05-07 | 19.990 | 20.260 | 19.870 | 20.150 | 18.450 | 9,248,700 |
| 2025-05-06 | 18.950 | 19.910 | 18.650 | 19.870 | 18.194 | 13,453,700 |
| 2025-05-05 | 18.770 | 18.860 | 18.450 | 18.610 | 17.040 | 10,534,900 |
| 2025-05-02 | 18.870 | 18.930 | 18.650 | 18.740 | 17.159 | 4,353,400 |
| 2025-04-30 | 18.750 | 19.150 | 18.730 | 18.950 | 17.351 | 7,781,500 |
| 2025-04-29 | 18.610 | 19.000 | 18.600 | 18.750 | 17.168 | 4,982,700 |
| 2025-04-28 | 18.700 | 18.800 | 18.550 | 18.550 | 16.985 | 3,417,400 |
| 2025-04-25 | 18.590 | 18.800 | 18.340 | 18.610 | 17.040 | 10,032,300 |
| 2025-04-24 | 18.320 | 18.680 | 18.220 | 18.540 | 16.976 | 5,400,200 |
| 2025-04-23 | 17.930 | 18.290 | 17.900 | 18.170 | 16.637 | 5,377,400 |
| 2025-04-22 | 17.830 | 18.070 | 17.800 | 17.900 | 16.390 | 3,151,800 |
| 2025-04-17 | 17.700 | 17.930 | 17.530 | 17.840 | 16.335 | 2,882,700 |
| 2025-04-16 | 17.370 | 17.730 | 17.340 | 17.530 | 16.051 | 7,342,700 |
| 2025-04-15 | 17.330 | 17.680 | 17.270 | 17.520 | 16.042 | 7,689,400 |
| 2025-04-14 | 17.360 | 17.580 | 17.270 | 17.450 | 15.978 | 4,611,700 |
| 2025-04-11 | 17.150 | 17.380 | 17.050 | 17.270 | 15.813 | 5,216,100 |
| 2025-04-10 | 16.990 | 17.190 | 16.920 | 17.040 | 15.602 | 3,550,700 |
| 2025-04-09 | 16.540 | 17.330 | 16.440 | 17.050 | 15.612 | 8,763,800 |
| 2025-04-08 | 16.500 | 16.740 | 16.410 | 16.640 | 15.236 | 8,168,600 |
| 2025-04-07 | 16.750 | 16.900 | 16.280 | 16.480 | 15.090 | 10,731,000 |
| 2025-04-04 | 17.390 | 17.470 | 16.900 | 16.900 | 15.474 | 8,455,800 |
| 2025-04-03 | 18.110 | 18.640 | 18.070 | 18.380 | 16.054 | 6,607,400 |
| 2025-04-02 | 17.980 | 18.130 | 17.940 | 18.110 | 15.818 | 4,213,800 |
| 2025-04-01 | 17.800 | 18.070 | 17.650 | 17.920 | 15.652 | 7,748,400 |
| 2025-03-31 | 17.900 | 18.100 | 17.710 | 18.000 | 15.545 | 8,290,400 |
| 2025-03-28 | 17.980 | 18.060 | 17.740 | 17.770 | 15.346 | 6,113,300 |
| 2025-03-27 | 17.730 | 18.020 | 17.510 | 17.910 | 15.467 | 10,937,100 |
| 2025-03-26 | 17.390 | 17.820 | 17.320 | 17.660 | 15.251 | 6,889,800 |
| 2025-03-25 | 17.450 | 17.520 | 17.250 | 17.320 | 14.958 | 12,456,000 |
| 2025-03-24 | 17.440 | 17.440 | 17.170 | 17.320 | 14.958 | 7,287,500 |
| 2025-03-21 | 17.130 | 17.360 | 17.070 | 17.360 | 14.992 | 8,270,000 |
| 2025-03-20 | 17.260 | 17.340 | 16.920 | 17.070 | 14.742 | 10,174,800 |
| 2025-03-19 | 17.280 | 17.330 | 16.960 | 17.220 | 14.871 | 7,258,200 |
| 2025-03-18 | 17.390 | 17.390 | 17.110 | 17.260 | 14.906 | 5,280,200 |
| 2025-03-17 | 17.350 | 17.410 | 17.120 | 17.340 | 14.975 | 3,607,800 |
| 2025-03-14 | 17.100 | 17.350 | 17.040 | 17.310 | 14.949 | 3,385,300 |
| 2025-03-13 | 16.780 | 17.050 | 16.550 | 16.940 | 14.629 | 4,770,800 |
| 2025-03-12 | 16.580 | 16.890 | 16.570 | 16.880 | 14.578 | 6,666,100 |
| 2025-03-11 | 17.050 | 17.050 | 16.450 | 16.570 | 14.310 | 6,967,700 |
| 2025-03-10 | 16.660 | 17.140 | 16.570 | 16.990 | 14.673 | 5,599,600 |
| 2025-03-07 | 16.200 | 16.950 | 16.180 | 16.800 | 14.509 | 7,334,400 |
| 2025-03-06 | 16.430 | 16.430 | 16.110 | 16.410 | 14.172 | 7,464,000 |
| 2025-03-05 | 16.260 | 16.520 | 16.220 | 16.320 | 14.094 | 6,611,400 |
| 2025-02-28 | 16.650 | 16.720 | 16.110 | 16.170 | 13.964 | 9,200,800 |
| 2025-02-27 | 16.400 | 16.720 | 16.360 | 16.660 | 14.388 | 7,067,400 |
| 2025-02-26 | 17.160 | 17.160 | 16.190 | 16.400 | 14.163 | 11,613,300 |
| 2025-02-25 | 17.220 | 17.230 | 17.030 | 17.100 | 14.768 | 6,226,000 |
| 2025-02-24 | 17.200 | 17.290 | 17.020 | 17.080 | 14.750 | 3,083,200 |
| 2025-02-21 | 17.090 | 17.210 | 16.980 | 17.190 | 14.845 | 4,679,000 |
| 2025-02-20 | 17.160 | 17.260 | 17.060 | 17.090 | 14.759 | 6,335,100 |
| 2025-02-19 | 17.130 | 17.350 | 17.100 | 17.190 | 14.845 | 7,627,900 |
| 2025-02-18 | 17.500 | 17.660 | 17.300 | 17.430 | 15.053 | 10,006,800 |
| 2025-02-17 | 17.500 | 17.760 | 17.470 | 17.550 | 15.085 | 4,378,800 |
| 2025-02-14 | 17.370 | 17.580 | 17.200 | 17.530 | 15.068 | 10,912,800 |
| 2025-02-13 | 17.120 | 17.610 | 17.090 | 17.370 | 14.930 | 10,819,900 |
| 2025-02-12 | 16.740 | 17.370 | 16.580 | 17.300 | 14.870 | 17,201,200 |
| 2025-02-11 | 16.500 | 17.040 | 16.150 | 16.930 | 14.552 | 19,928,100 |
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.