TIMS3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	22.760	22.910	22.450	22.540	22.540	12,229
2026-07-10	22.900	22.900	22.900	22.900	22.900	9,527
2026-07-09	22.290	22.510	22.000	22.340	22.340	9,881
2026-07-08	22.300	22.840	22.300	22.600	22.600	8,530
2026-07-07	22.730	22.770	22.450	22.620	22.620	10,602
2026-07-06	22.780	22.790	22.410	22.650	22.650	11,928
2026-07-03	22.750	22.750	22.750	22.750	22.750	11,730
2026-07-02	22.290	22.800	22.280	22.470	22.470	13,031
2026-07-01	21.860	22.270	21.570	22.270	22.270	18,366
2026-06-30	22.290	22.510	21.810	21.900	21.900	16,675
2026-06-29	22.760	22.890	22.320	22.480	22.480	7,912
2026-06-26	22.740	22.740	22.740	22.740	22.740	7,611
2026-06-25	22.300	22.570	22.180	22.350	22.350	7,013
2026-06-24	22.300	22.450	21.950	22.080	22.080	10,992
2026-06-23	21.980	22.580	21.730	22.480	22.480	10,957
2026-06-22	21.280	22.090	21.110	22.000	22.000	12,967
2026-06-19	21.180	21.180	21.180	21.180	21.180	17,755
2026-06-18	21.380	21.910	21.260	21.500	21.500	14,422
2026-06-17	21.830	22.440	21.340	21.450	21.450	19,950
2026-06-16	22.270	22.270	21.710	21.800	21.800	20,845
2026-06-15	22.640	22.990	22.270	22.270	22.270	12,452
2026-06-12	22.570	22.950	22.500	22.500	22.500	10,839
2026-06-11	22.580	22.730	22.280	22.730	22.730	8,379
2026-06-10	22.190	22.420	22.020	22.280	22.280	8,546
2026-06-09	22.400	22.540	22.110	22.290	22.290	9,462
2026-06-08	21.900	22.270	21.890	22.060	22.060	11,898
2026-06-05	22.150	22.150	22.150	22.150	22.150	12,697
2026-06-03	22.200	22.200	22.200	22.200	22.200	16,021
2026-06-02	21.950	22.390	21.850	22.310	22.310	10,569
2026-06-01	21.940	22.400	21.800	21.890	21.890	18,187
2026-05-29	22.300	22.300	22.300	22.300	22.300	19,205
2026-05-28	22.760	22.800	22.350	22.460	22.460	11,575
2026-05-27	22.700	22.900	22.460	22.730	22.730	13,138
2026-05-26	22.680	22.750	22.420	22.450	22.450	11,506
2026-05-25	22.760	22.890	22.400	22.770	22.770	10,316
2026-05-22	22.550	22.550	22.550	22.550	22.550	10,284
2026-05-21	22.500	22.730	22.230	22.730	22.730	10,993
2026-05-20	22.470	22.690	22.250	22.500	22.500	15,051
2026-05-19	22.050	22.280	21.900	22.260	22.260	12,850
2026-05-18	22.140	22.330	22.030	22.160	22.160	12,982
2026-05-15	22.380	22.380	22.380	22.380	22.380	14,880
2026-05-14	22.540	22.680	22.400	22.460	22.460	11,394
2026-05-13	22.700	22.990	22.380	22.420	22.420	13,211
2026-05-12	22.810	22.990	22.590	22.690	22.690	12,111
2026-05-11	23.290	23.780	22.670	22.720	22.720	20,858
2026-05-08	23.400	23.400	23.400	23.400	23.400	15,467
2026-05-07	24.700	24.950	23.090	23.090	23.090	28,556
2026-05-06	26.570	26.800	24.450	24.660	24.660	30,121
2026-05-05	26.770	26.770	26.770	26.770	26.770	11,957
2026-05-04	26.000	26.000	26.000	26.000	26.000	13,361
2026-04-30	25.860	25.860	25.860	25.860	25.860	10,851
2026-04-29	25.300	25.300	24.900	24.900	24.900	9,571
2026-04-28	25.490	25.490	24.100	25.330	25.330	14,682
2026-04-27	26.100	26.340	25.800	25.800	25.800	8,712
2026-04-24	26.040	26.040	26.040	26.040	26.040	7,610
2026-04-23	25.900	26.190	25.580	26.190	26.190	10,591
2026-04-22	26.820	26.850	25.600	25.860	25.860	15,859

← NewerPage 2 of 2 · 117 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.