TIM S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	18.790	18.930	18.500	18.930	18.930	5,205,300
2026-10-15	18.300	18.940	18.120	18.640	18.640	10,858,900
2026-10-14	18.180	18.520	17.900	18.390	18.390	7,945,700
2026-10-13	18.120	18.650	18.050	18.200	18.200	10,503,300
2026-10-09	18.960	19.060	17.910	18.100	18.100	15,622,700
2026-10-08	19.150	19.150	18.550	18.890	18.890	16,087,500
2026-10-07	18.930	19.360	18.880	19.150	19.150	9,828,000
2026-10-06	19.420	19.640	18.810	19.000	19.000	13,085,500
2026-10-05	19.340	20.030	19.270	19.270	19.270	16,793,700
2026-10-02	18.590	18.670	18.130	18.550	18.550	7,489,900
2026-10-01	18.480	18.530	18.000	18.180	18.180	8,505,700
2026-09-30	19.010	19.080	18.330	18.330	18.330	12,181,600
2026-09-29	18.440	18.620	18.350	18.530	18.530	7,534,500
2026-09-28	18.560	18.640	18.350	18.480	18.480	5,094,800
2026-09-25	18.760	18.830	18.490	18.610	18.610	8,683,100
2026-09-24	18.830	19.120	18.640	18.770	18.770	8,824,000
2026-09-23	19.000	19.020	18.640	18.640	18.640	6,847,300
2026-09-22	19.330	19.380	19.220	19.340	19.123	7,952,700
2026-09-21	19.600	19.740	19.160	19.460	19.242	10,247,000
2026-09-18	19.470	19.480	19.080	19.460	19.242	8,468,000
2026-09-17	19.700	19.720	19.430	19.480	19.262	2,807,100
2026-09-16	19.640	19.710	19.460	19.580	19.361	3,335,800
2026-09-15	19.760	19.770	19.490	19.640	19.420	5,019,400
2026-09-14	19.150	19.720	19.050	19.600	19.380	5,088,000
2026-09-11	19.470	19.670	19.260	19.370	19.153	6,768,700
2026-09-10	19.330	19.540	19.130	19.540	19.321	5,635,100
2026-09-09	19.020	19.460	18.970	19.390	19.173	7,210,700
2026-09-08	19.240	19.280	19.050	19.110	18.896	3,855,600
2026-09-04	19.090	19.100	18.870	18.990	18.777	4,106,000
2026-09-03	19.150	19.460	18.970	18.970	18.758	5,950,600
2026-09-02	18.890	19.030	18.650	18.800	18.589	11,236,700
2026-09-01	18.690	19.040	18.520	18.750	18.540	6,058,600
2026-08-31	18.400	18.770	18.300	18.610	18.402	13,486,100
2026-08-28	18.470	18.470	18.080	18.300	18.095	6,772,600
2026-08-27	18.730	18.750	18.300	18.330	18.125	6,473,600
2026-08-26	18.740	18.960	18.740	18.740	18.530	6,473,100
2026-08-25	18.680	18.770	18.400	18.740	18.530	4,446,800
2026-08-24	18.370	18.730	18.090	18.580	18.372	6,471,800
2026-08-21	18.380	18.480	18.160	18.410	18.204	9,702,700
2026-08-20	18.380	18.600	18.070	18.230	18.026	7,393,300
2026-08-19	18.110	18.590	18.040	18.410	18.204	7,982,800
2026-08-18	18.150	18.410	17.940	17.940	17.739	7,975,100
2026-08-17	18.130	18.310	17.940	18.150	17.947	9,102,900
2026-08-14	17.950	18.220	17.850	18.120	17.917	7,866,300
2026-08-13	18.690	18.730	17.950	17.950	17.749	6,909,300
2026-08-12	18.680	18.870	18.540	18.750	18.540	7,680,700
2026-08-11	18.800	18.900	18.510	18.730	18.520	8,549,000
2026-08-10	18.750	18.920	18.670	18.800	18.589	6,019,900
2026-08-07	18.920	19.000	18.590	18.760	18.550	8,436,400
2026-08-06	18.680	19.040	18.550	18.900	18.688	8,072,600
2026-08-05	18.940	19.080	18.670	18.700	18.491	9,327,500
2026-08-04	19.480	19.550	18.580	18.830	18.619	28,605,700
2026-08-03	19.530	19.640	19.040	19.280	19.064	11,696,800
2026-07-31	19.560	19.680	19.230	19.430	19.212	6,775,200
2026-07-30	19.660	19.790	19.160	19.300	19.084	9,211,400
2026-07-29	20.250	20.310	19.440	19.480	19.262	17,299,300
2026-07-28	22.640	22.690	19.770	20.250	20.023	20,082,800
2026-07-27	21.700	21.700	21.180	21.500	21.259	10,519,500
2026-07-24	21.140	21.930	21.080	21.470	21.230	8,866,600
2026-07-23	22.030	22.030	21.190	21.250	21.012	9,724,600

Page 1 of 2 · 62 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.