TIMS3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	27.240	27.480	27.000	27.380	27.380	15,594
2026-04-14	27.460	27.600	27.150	27.350	27.350	10,552
2026-04-13	28.140	28.140	27.110	27.460	27.460	13,082
2026-04-10	28.060	28.060	28.060	28.060	28.060	8,251
2026-04-09	27.800	28.030	27.310	27.810	27.810	11,522
2026-04-08	27.410	27.970	27.350	27.650	27.650	16,202
2026-04-07	26.710	27.180	26.300	27.180	27.180	7,942
2026-04-06	27.290	27.300	26.680	26.780	26.780	10,647
2026-04-02	27.290	27.290	27.290	27.290	27.290	8,003
2026-04-01	27.690	27.720	27.260	27.680	27.680	10,775
2026-03-31	27.120	27.580	26.950	27.580	27.580	11,980
2026-03-30	26.810	26.970	26.570	26.880	26.880	7,065
2026-03-27	26.710	26.710	26.710	26.710	26.710	7,868
2026-03-26	27.190	27.250	26.530	26.780	26.780	8,642
2026-03-25	27.340	27.610	26.970	27.130	27.130	10,148
2026-03-24	26.840	27.090	26.350	26.960	26.960	8,565
2026-03-23	26.760	27.030	26.380	26.960	26.960	11,996
2026-03-20	26.190	26.190	26.190	26.190	26.190	11,893
2026-03-19	26.120	27.620	25.340	26.670	26.670	75,026
2026-03-18	26.590	26.640	26.230	26.490	26.490	8,839
2026-03-17	26.790	26.820	26.450	26.820	26.820	7,762
2026-03-16	26.620	26.950	26.400	26.400	26.400	8,934
2026-03-13	26.420	26.420	26.420	26.420	26.420	8,429
2026-03-12	26.790	26.800	26.060	26.500	26.500	12,606
2026-03-11	27.240	27.330	26.160	27.150	27.150	11,236
2026-03-10	27.030	27.410	26.770	27.400	27.400	11,105
2026-03-09	26.700	27.060	26.230	26.950	26.950	14,046
2026-03-06	26.760	26.760	26.760	26.760	26.760	10,253
2026-03-05	27.380	27.620	26.730	26.990	26.990	12,026
2026-03-04	27.060	27.680	26.480	27.180	27.180	11,989
2026-03-03	26.990	27.000	26.020	26.790	26.790	25,431
2026-03-02	27.890	27.890	27.290	27.420	27.420	25,129
2026-02-27	28.100	28.100	28.100	28.100	28.100	12,603
2026-02-26	28.250	28.530	27.970	28.120	28.120	12,373
2026-02-25	28.200	28.520	27.880	28.020	28.020	11,693
2026-02-24	27.700	28.500	27.480	28.110	28.110	12,383
2026-02-23	27.230	27.540	26.880	27.510	27.510	13,810
2026-02-20	27.150	27.150	27.150	27.150	27.150	12,123
2026-02-19	27.000	27.260	26.930	27.110	27.110	9,356
2026-02-18	27.290	27.450	26.790	27.010	27.010	8,883
2026-02-13	27.300	27.300	27.300	27.300	27.300	18,064
2026-02-12	28.140	28.500	27.500	28.360	28.360	15,600
2026-02-11	26.960	28.740	26.680	28.090	28.090	29,058
2026-02-10	26.000	26.680	26.000	26.200	26.200	14,821
2026-02-09	25.530	26.290	25.430	26.290	26.290	10,548
2026-02-06	25.400	25.400	25.400	25.400	25.400	13,910
2026-02-05	24.810	25.610	24.810	25.610	25.610	11,759
2026-02-04	25.290	25.300	24.640	24.800	24.800	12,665
2026-02-03	24.650	25.190	24.650	25.190	25.190	13,206
2026-02-02	25.000	25.170	24.600	24.600	24.600	20,581
2026-01-30	24.600	24.600	24.600	24.600	24.600	3,715
2026-01-29	25.290	25.400	24.850	25.130	25.130	11,982
2026-01-28	24.900	25.290	24.650	25.290	25.290	12,686
2026-01-27	24.870	25.090	24.520	25.050	25.050	13,677
2026-01-26	24.770	24.790	24.280	24.790	24.790	10,615
2026-01-23	24.400	24.400	24.400	24.400	24.400	13,238
2026-01-22	24.140	24.610	23.620	24.450	24.450	15,726
2026-01-21	24.170	24.590	23.700	24.090	24.090	21,387
2026-01-20	23.110	24.390	22.950	24.390	24.390	17,584
2026-01-19	23.210	23.210	22.880	22.920	22.920	8,959

← NewerPage 3 of 8 · 452 trading daysOlder →

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.