TIMS3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	20.150	20.150	20.150	20.150	20.150	10,839
2025-07-24	20.000	20.170	19.700	19.940	19.940	13,150
2025-07-23	19.990	20.060	19.720	19.930	19.930	21,235
2025-07-22	20.400	20.400	19.740	19.860	19.860	9,113
2025-07-21	20.300	20.530	20.210	20.370	20.370	6,967
2025-07-18	20.400	20.400	20.400	20.400	20.400	7,685
2025-07-17	20.710	21.040	20.580	21.040	21.040	5,553
2025-07-16	20.960	21.040	20.610	20.700	20.700	6,911
2025-07-15	20.850	21.050	20.610	20.750	20.750	5,891
2025-07-14	20.900	21.010	20.560	20.750	20.750	7,570
2025-07-11	21.050	21.050	21.050	21.050	21.050	8,190
2025-07-10	21.530	21.640	21.000	21.590	21.590	7,444
2025-07-09	21.950	21.950	21.300	21.450	21.450	6,731
2025-07-08	22.350	22.700	21.560	21.930	21.930	9,016
2025-07-07	22.350	22.780	22.250	22.480	22.480	8,811
2025-07-04	22.640	22.640	22.640	22.640	22.640	5,284
2025-07-03	21.960	22.960	21.960	22.790	22.790	7,145
2025-07-02	22.000	22.090	21.760	21.800	21.800	23,095
2025-07-01	22.050	22.240	21.650	22.200	22.200	16,955
2025-06-30	21.330	22.100	21.210	22.000	22.000	27,858
2025-06-27	21.600	21.600	21.600	21.600	21.600	11,267
2025-06-26	21.820	21.820	20.680	21.820	21.820	16,863
2025-06-25	21.210	21.210	20.660	20.740	20.740	15,638
2025-06-24	21.270	21.420	21.150	21.330	21.330	12,353
2025-06-23	21.480	21.520	21.050	21.260	21.260	12,991
2025-06-20	21.480	21.480	21.480	21.480	21.480	17,077
2025-06-18	21.330	21.330	21.330	21.330	21.330	14,097
2025-06-17	20.950	21.100	20.690	21.100	21.100	13,583
2025-06-16	20.690	21.150	20.600	20.880	20.880	13,247
2025-06-13	20.750	20.750	20.750	20.750	20.750	11,893
2025-06-12	20.860	21.010	20.660	21.010	21.010	12,820
2025-06-11	20.230	21.090	20.100	20.920	20.920	17,403
2025-06-10	20.050	20.240	19.950	20.120	20.120	13,045
2025-06-09	20.230	20.230	19.800	19.850	19.850	16,496
2025-06-06	20.200	20.200	20.200	20.200	20.200	13,926
2025-06-05	20.400	20.450	19.890	20.000	20.000	17,496
2025-06-04	19.880	20.680	19.850	20.400	20.400	24,626
2025-06-03	19.840	19.840	19.840	19.840	19.840	19,873
2025-06-02	19.600	19.600	19.600	19.600	19.600	18,588
2025-05-30	19.490	19.490	19.490	19.490	19.490	19,877
2025-05-29	19.500	19.500	19.500	19.500	19.500	18,444
2025-05-28	19.880	19.880	19.880	19.880	19.880	13,387
2025-05-27	19.550	19.550	19.550	19.550	19.550	12,950
2025-05-26	19.520	19.520	19.520	19.520	19.520	9,522
2025-05-23	19.320	19.320	19.320	19.320	19.320	12,912
2025-05-22	19.210	19.210	19.210	19.210	19.210	18,742
2025-05-21	19.950	19.950	19.950	19.950	19.950	13,791
2025-05-20	19.800	19.800	19.800	19.800	19.800	12,736
2025-05-19	19.250	19.250	19.250	19.250	19.250	20,536
2025-05-16	19.870	19.870	19.870	19.870	19.870	12,594
2025-05-15	19.750	19.750	19.750	19.750	19.750	13,093
2025-05-14	19.900	19.900	19.900	19.900	19.900	17,614
2025-05-13	19.650	19.650	19.650	19.650	19.650	14,377
2025-05-12	19.130	19.130	19.130	19.130	19.130	19,916
2025-05-09	19.550	19.550	19.550	19.550	19.550	0
2025-05-06	18.780	19.900	18.680	19.900	19.900	34,306
2025-05-05	18.420	18.420	18.420	18.420	18.420	15,926
2025-05-02	18.770	18.770	18.770	18.770	18.770	15,711
2025-04-30	19.000	19.000	19.000	19.000	19.000	15,818
2025-04-29	18.720	18.720	18.720	18.720	18.720	15,036

← NewerPage 6 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.