TIMS3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 23.710 | 23.710 | 23.710 | 23.710 | 23.710 | 14,346 |
| 2025-10-16 | 23.100 | 23.330 | 22.780 | 23.150 | 23.150 | 7,276 |
| 2025-10-15 | 22.310 | 23.340 | 22.310 | 23.140 | 23.140 | 8,475 |
| 2025-10-14 | 22.430 | 22.790 | 22.220 | 22.680 | 22.680 | 7,998 |
| 2025-10-13 | 22.380 | 22.860 | 22.370 | 22.680 | 22.680 | 6,951 |
| 2025-10-10 | 22.650 | 22.650 | 22.650 | 22.650 | 22.650 | 10,128 |
| 2025-10-09 | 22.990 | 23.040 | 22.730 | 22.770 | 22.770 | 5,632 |
| 2025-10-08 | 22.830 | 23.000 | 22.700 | 22.920 | 22.920 | 13,269 |
| 2025-10-07 | 23.570 | 23.570 | 22.790 | 22.870 | 22.870 | 10,215 |
| 2025-10-06 | 23.680 | 23.770 | 23.330 | 23.590 | 23.590 | 7,838 |
| 2025-10-03 | 23.460 | 23.460 | 23.460 | 23.460 | 23.460 | 8,207 |
| 2025-10-02 | 23.530 | 23.530 | 23.160 | 23.280 | 23.280 | 8,760 |
| 2025-10-01 | 23.910 | 23.990 | 23.330 | 23.550 | 23.550 | 10,281 |
| 2025-09-30 | 23.470 | 23.470 | 23.470 | 23.470 | 23.470 | 12,097 |
| 2025-09-29 | 23.040 | 23.040 | 23.040 | 23.040 | 23.040 | 7,070 |
| 2025-09-26 | 23.080 | 23.080 | 23.080 | 23.080 | 23.080 | 7,361 |
| 2025-09-25 | 23.110 | 23.110 | 22.800 | 22.860 | 22.860 | 8,604 |
| 2025-09-24 | 23.330 | 23.330 | 22.940 | 23.070 | 23.070 | 6,398 |
| 2025-09-23 | 23.030 | 23.320 | 22.960 | 23.290 | 23.290 | 6,494 |
| 2025-09-22 | 23.170 | 23.200 | 22.780 | 23.000 | 23.000 | 8,200 |
| 2025-09-19 | 22.940 | 22.940 | 22.940 | 22.940 | 22.940 | 6,903 |
| 2025-09-18 | 23.210 | 23.210 | 22.700 | 23.000 | 23.000 | 9,754 |
| 2025-09-17 | 22.930 | 23.110 | 22.650 | 23.050 | 23.050 | 6,064 |
| 2025-09-16 | 22.740 | 22.880 | 22.600 | 22.880 | 22.880 | 7,742 |
| 2025-09-15 | 22.940 | 23.010 | 22.550 | 22.700 | 22.700 | 8,449 |
| 2025-09-12 | 22.760 | 22.760 | 22.760 | 22.760 | 22.760 | 6,047 |
| 2025-09-11 | 22.580 | 22.680 | 22.430 | 22.580 | 22.580 | 6,601 |
| 2025-09-10 | 22.900 | 22.900 | 22.350 | 22.550 | 22.550 | 8,214 |
| 2025-09-09 | 22.800 | 22.980 | 22.470 | 22.800 | 22.800 | 8,338 |
| 2025-09-08 | 23.160 | 23.200 | 22.620 | 22.970 | 22.970 | 7,353 |
| 2025-09-05 | 22.880 | 22.880 | 22.880 | 22.880 | 22.880 | 7,319 |
| 2025-09-04 | 22.710 | 22.790 | 22.390 | 22.790 | 22.790 | 7,999 |
| 2025-09-03 | 22.810 | 22.880 | 22.540 | 22.810 | 22.810 | 7,700 |
| 2025-09-02 | 22.780 | 22.940 | 22.530 | 22.940 | 22.940 | 11,343 |
| 2025-09-01 | 22.800 | 23.060 | 22.600 | 22.770 | 22.770 | 11,716 |
| 2025-08-29 | 22.750 | 22.750 | 22.750 | 22.750 | 22.750 | 12,803 |
| 2025-08-28 | 23.000 | 23.270 | 22.840 | 23.010 | 23.010 | 9,258 |
| 2025-08-27 | 23.030 | 23.080 | 22.610 | 23.080 | 23.080 | 6,659 |
| 2025-08-26 | 22.810 | 23.100 | 22.810 | 22.820 | 22.820 | 7,940 |
| 2025-08-25 | 22.650 | 23.070 | 22.550 | 23.020 | 23.020 | 8,334 |
| 2025-08-22 | 22.780 | 22.780 | 22.780 | 22.780 | 22.780 | 10,184 |
| 2025-08-21 | 22.400 | 22.500 | 22.040 | 22.500 | 22.500 | 5,563 |
| 2025-08-20 | 22.400 | 22.580 | 22.150 | 22.250 | 22.250 | 8,044 |
| 2025-08-19 | 22.460 | 22.600 | 21.920 | 22.400 | 22.400 | 8,116 |
| 2025-08-18 | 22.400 | 22.590 | 22.300 | 22.450 | 22.450 | 7,214 |
| 2025-08-15 | 22.400 | 22.400 | 22.400 | 22.400 | 22.400 | 6,285 |
| 2025-08-14 | 22.120 | 22.400 | 21.790 | 22.400 | 22.400 | 8,536 |
| 2025-08-13 | 22.050 | 22.100 | 21.800 | 21.900 | 21.900 | 7,650 |
| 2025-08-12 | 22.860 | 23.000 | 22.010 | 22.350 | 22.350 | 13,156 |
| 2025-08-11 | 22.520 | 22.920 | 22.320 | 22.660 | 22.660 | 13,682 |
| 2025-08-08 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 8,098 |
| 2025-08-07 | 21.800 | 22.050 | 21.650 | 21.800 | 21.800 | 7,391 |
| 2025-08-06 | 21.410 | 21.750 | 21.410 | 21.560 | 21.560 | 7,639 |
| 2025-08-05 | 21.380 | 21.670 | 21.350 | 21.400 | 21.400 | 11,155 |
| 2025-08-04 | 20.990 | 21.350 | 20.810 | 21.350 | 21.350 | 10,182 |
| 2025-08-01 | 20.800 | 20.800 | 20.800 | 20.800 | 20.800 | 9,506 |
| 2025-07-31 | 20.000 | 20.800 | 19.600 | 20.790 | 20.790 | 14,571 |
| 2025-07-30 | 19.800 | 20.180 | 19.620 | 20.150 | 20.150 | 6,265 |
| 2025-07-29 | 19.930 | 19.990 | 19.740 | 19.760 | 19.760 | 9,420 |
| 2025-07-28 | 19.900 | 19.990 | 19.680 | 19.730 | 19.730 | 10,194 |
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.