TIM S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	15.740	15.950	15.650	15.830	13.606	7,768,400
2025-02-07	15.500	15.680	15.430	15.640	13.443	5,267,800
2025-02-06	15.420	15.660	15.260	15.500	13.323	4,371,500
2025-02-05	15.820	15.910	15.490	15.550	13.366	4,283,100
2025-02-04	15.840	15.910	15.600	15.820	13.598	4,834,000
2025-02-03	15.660	15.810	15.470	15.800	13.581	7,214,300
2025-01-31	15.720	15.920	15.540	15.610	13.417	7,713,200
2025-01-30	15.470	15.820	15.460	15.640	13.443	4,535,000
2025-01-29	15.540	15.580	15.300	15.470	13.297	3,063,400
2025-01-28	15.850	15.890	15.390	15.460	13.288	7,461,500
2025-01-27	15.180	15.850	15.160	15.850	13.624	4,820,600
2025-01-24	15.320	15.400	15.050	15.080	12.962	8,698,300
2025-01-23	15.470	15.640	15.300	15.400	13.237	6,567,700
2025-01-22	15.250	15.540	15.110	15.370	13.211	8,996,600
2025-01-21	14.840	15.200	14.810	15.110	12.988	9,191,900
2025-01-20	14.880	14.880	14.700	14.850	12.764	3,209,600
2025-01-17	14.680	14.880	14.560	14.810	12.730	7,648,500
2025-01-16	14.550	14.690	14.350	14.550	12.506	8,140,800
2025-01-15	14.210	14.560	14.110	14.550	12.506	9,334,600
2025-01-14	13.800	14.040	13.740	14.040	12.068	10,899,500
2025-01-13	13.900	13.980	13.780	13.840	11.896	11,833,400
2025-01-10	14.550	14.580	13.780	13.820	11.879	16,631,000
2025-01-09	14.550	14.580	14.410	14.550	12.506	2,771,200
2025-01-08	14.750	14.820	14.570	14.570	12.523	10,530,800
2025-01-07	14.650	14.840	14.640	14.810	12.730	9,328,300
2025-01-06	14.440	14.600	14.420	14.590	12.541	4,801,600
2025-01-03	14.550	14.670	14.370	14.420	12.394	11,361,900
2025-01-02	14.260	14.600	14.260	14.520	12.480	5,797,200
2024-12-30	14.360	14.620	14.360	14.480	12.446	4,670,300
2024-12-27	14.400	14.460	14.270	14.400	12.377	3,961,700
2024-12-26	14.520	14.660	14.350	14.360	12.343	4,991,500
2024-12-23	14.880	15.070	14.780	14.900	12.568	11,358,300
2024-12-20	14.770	15.000	14.650	15.000	12.652	9,348,400
2024-12-19	14.960	15.080	14.760	14.870	12.542	4,983,200
2024-12-18	14.900	14.980	14.740	14.900	12.568	11,311,900
2024-12-17	15.280	15.290	14.900	15.090	12.728	15,768,900
2024-12-16	15.250	15.380	15.170	15.200	12.821	5,633,000
2024-12-13	15.320	15.410	15.180	15.270	12.880	11,478,500
2024-12-12	15.840	15.930	15.190	15.320	12.922	7,590,600
2024-12-11	15.810	16.140	15.710	15.960	13.462	8,014,300
2024-12-10	15.670	16.060	15.670	15.810	13.335	6,356,200
2024-12-09	16.090	16.090	15.560	15.600	13.158	15,523,300
2024-12-06	16.090	16.240	15.840	16.110	13.588	8,716,100
2024-12-05	16.160	16.270	16.000	16.130	13.605	5,902,200
2024-12-04	15.760	16.080	15.650	15.990	13.487	6,842,100
2024-12-03	15.660	15.960	15.590	15.900	13.411	9,941,400
2024-12-02	15.710	15.980	15.600	15.630	13.183	10,388,300
2024-11-29	15.570	15.840	15.280	15.840	13.360	10,752,800
2024-11-28	16.050	16.160	15.500	15.550	13.116	5,569,500
2024-11-27	16.360	16.530	16.090	16.190	13.656	7,597,200
2024-11-26	16.320	16.440	16.210	16.320	13.765	2,960,900
2024-11-25	16.250	16.490	16.030	16.310	13.757	7,242,600
2024-11-22	16.040	16.210	15.980	16.210	13.673	4,617,900
2024-11-21	16.080	16.300	15.870	15.870	13.386	6,964,100
2024-11-19	16.320	16.600	16.310	16.360	13.799	5,777,200
2024-11-18	16.330	16.640	16.300	16.480	13.900	6,126,000
2024-11-14	16.360	16.700	16.320	16.480	13.900	6,070,500
2024-11-13	16.390	16.630	16.320	16.370	13.807	12,517,800
2024-11-12	16.530	16.580	16.340	16.540	13.951	9,799,200
2024-11-11	15.950	16.630	15.920	16.610	14.010	11,463,300

← NewerPage 8 of 21 · 1,250 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.