TIMS3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	23.000	23.000	23.000	23.000	23.000	12,156
2026-01-15	22.890	23.370	22.450	23.370	23.370	14,087
2026-01-14	21.990	22.890	21.920	22.890	22.890	13,085
2026-01-13	22.400	22.420	21.770	21.770	21.770	11,228
2026-01-12	22.390	22.600	22.160	22.600	22.600	12,604
2026-01-09	22.400	22.400	22.400	22.400	22.400	11,727
2026-01-08	21.890	22.030	21.490	22.030	22.030	9,663
2026-01-07	21.710	21.980	21.530	21.980	21.980	12,779
2026-01-06	21.610	22.200	21.460	22.200	22.200	11,881
2026-01-05	21.680	21.730	21.430	21.590	21.590	10,828
2026-01-02	21.650	21.650	21.650	21.650	21.650	16,848
2025-12-30	21.380	21.380	21.380	21.380	21.380	21,340
2025-12-29	21.470	21.710	21.300	21.680	21.680	10,821
2025-12-26	21.900	21.900	21.900	21.900	21.900	10,997
2025-12-23	21.570	21.570	21.570	21.570	21.570	14,481
2025-12-22	22.330	22.350	21.440	21.700	21.700	17,832
2025-12-19	22.970	22.970	22.970	22.970	22.970	14,175
2025-12-18	23.050	23.050	22.530	22.570	22.570	15,651
2025-12-17	23.310	23.590	22.580	22.830	22.830	17,194
2025-12-16	23.520	23.520	22.820	22.820	22.820	14,535
2025-12-15	23.590	23.760	23.330	23.370	23.370	9,525
2025-12-12	23.360	23.360	23.360	23.360	23.360	10,642
2025-12-11	23.810	24.000	23.220	23.220	23.220	9,017
2025-12-10	23.450	23.780	23.320	23.780	23.780	10,046
2025-12-09	23.690	23.690	23.280	23.610	23.610	10,818
2025-12-08	23.410	23.780	23.250	23.600	23.600	10,738
2025-12-05	23.400	23.400	23.400	23.400	23.400	15,428
2025-12-04	23.820	24.210	23.700	23.820	23.820	12,607
2025-12-03	24.410	24.420	23.550	23.700	23.700	15,934
2025-12-02	24.310	24.400	23.870	24.350	24.350	20,465
2025-12-01	25.330	25.400	24.320	24.400	24.400	19,863
2025-11-28	25.290	25.290	25.290	25.290	25.290	7,361
2025-11-27	25.160	25.200	24.990	25.200	25.200	6,052
2025-11-26	24.960	25.460	24.840	24.990	24.990	11,668
2025-11-25	25.040	25.080	24.520	25.000	25.000	7,921
2025-11-24	24.720	25.070	24.610	24.930	24.930	9,837
2025-11-21	24.800	24.800	24.800	24.800	24.800	8,501
2025-11-19	24.280	24.280	24.280	24.280	24.280	10,807
2025-11-18	24.530	25.130	24.530	25.080	25.080	10,390
2025-11-17	24.990	25.020	24.560	24.560	24.560	12,803
2025-11-14	24.740	24.740	24.740	24.740	24.740	10,188
2025-11-13	24.900	24.900	24.090	24.620	24.620	11,873
2025-11-12	25.030	25.170	24.590	24.900	24.900	10,338
2025-11-11	24.690	25.200	24.510	25.130	25.130	10,433
2025-11-10	24.850	24.930	24.380	24.450	24.450	9,534
2025-11-07	24.880	24.880	24.880	24.880	24.880	9,862
2025-11-06	25.050	25.270	24.410	24.550	24.550	12,879
2025-11-05	24.620	25.470	24.460	25.050	25.050	13,801
2025-11-04	24.460	24.840	24.030	24.800	24.800	17,248
2025-11-03	24.130	24.370	23.940	24.200	24.200	17,696
2025-10-31	24.500	24.500	24.500	24.500	24.500	13,370
2025-10-30	24.950	25.120	24.900	25.090	25.090	7,314
2025-10-29	25.100	25.310	24.860	24.960	24.960	8,678
2025-10-28	25.150	25.380	24.970	25.290	25.290	22,557
2025-10-27	23.940	25.170	23.940	25.130	25.130	9,769
2025-10-24	24.320	24.320	24.320	24.320	24.320	10,267
2025-10-23	23.770	24.360	23.590	24.360	24.360	8,504
2025-10-22	23.470	23.920	23.410	23.920	23.920	7,649
2025-10-21	23.770	23.820	23.460	23.800	23.800	8,593
2025-10-20	23.700	23.880	23.650	23.830	23.830	9,804

← NewerPage 4 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.