TIMS3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	18.620	18.760	18.550	18.580	18.580	13,178
2025-04-25	18.560	18.560	18.560	18.560	18.560	20,334
2025-04-24	18.190	18.670	18.180	18.600	18.600	17,087
2025-04-23	17.900	18.290	17.900	18.130	18.130	15,494
2025-04-22	17.840	18.070	17.810	17.850	17.850	21,412
2025-04-17	17.950	17.950	17.950	17.950	17.950	13,711
2025-04-16	17.250	17.720	17.250	17.630	17.630	17,067
2025-04-15	17.420	17.680	16.500	16.500	16.500	16,116
2025-04-14	17.300	17.590	17.280	17.520	17.520	14,913
2025-04-11	17.200	17.200	17.200	17.200	17.200	14,370
2025-04-10	17.050	17.200	16.910	17.070	17.070	18,195
2025-04-09	16.530	17.300	16.400	17.040	17.040	17,823
2025-04-08	16.900	16.900	16.900	16.900	16.900	22,306
2025-04-07	16.300	16.300	16.300	16.300	16.300	30,123
2025-04-04	16.890	16.890	16.890	16.890	16.890	24,308
2025-04-03	18.430	18.430	18.430	18.430	18.430	31,188
2025-04-02	18.070	18.070	18.070	18.070	18.070	21,096
2025-04-01	17.810	17.810	17.810	17.810	17.810	27,355
2025-03-31	18.000	18.000	18.000	18.000	18.000	49,141
2025-03-28	18.030	18.030	18.030	18.030	18.030	21,145
2025-03-27	17.610	18.020	17.520	17.930	17.930	16,342
2025-03-26	17.320	17.850	17.320	17.850	17.850	21,481
2025-03-25	17.280	17.510	17.260	17.460	17.460	16,623
2025-03-24	17.370	17.450	17.170	17.390	17.390	20,071
2025-03-21	17.260	17.260	17.260	17.260	17.260	20,895
2025-03-20	16.820	16.820	16.820	16.820	16.820	19,111
2025-03-19	17.040	17.040	17.040	17.040	17.040	27,217
2025-03-18	17.300	17.300	17.300	17.300	17.300	28,108
2025-03-17	17.390	17.390	17.390	17.390	17.390	21,415
2025-03-14	17.260	17.260	17.260	17.260	17.260	16,936
2025-03-13	16.740	17.050	16.550	16.900	16.900	18,776
2025-03-12	17.000	17.000	17.000	17.000	17.000	15,976
2025-03-11	16.550	16.550	16.550	16.550	16.550	17,541
2025-03-10	17.170	17.170	17.170	17.170	17.170	19,693
2025-03-07	16.960	16.960	16.960	16.960	16.960	18,876
2025-03-06	16.320	16.420	16.120	16.400	16.400	15,152
2025-03-05	16.170	16.510	16.000	16.510	16.510	13,260
2025-02-28	16.200	16.200	16.200	16.200	16.200	16,499
2025-02-27	16.400	16.730	16.370	16.730	16.730	14,727
2025-02-26	17.000	17.120	16.190	16.700	16.700	28,079
2025-02-25	17.080	17.230	17.000	17.000	17.000	16,743
2025-02-24	17.190	17.280	17.010	17.200	17.200	17,556
2025-02-21	17.250	17.250	17.250	17.250	17.250	13,317
2025-02-20	17.190	17.240	17.000	17.220	17.220	14,027
2025-02-19	17.420	17.420	17.030	17.030	17.030	17,192
2025-02-18	17.490	17.650	17.270	17.630	17.630	18,776
2025-02-17	17.310	17.750	17.310	17.580	17.580	20,297
2025-02-14	17.600	17.600	17.600	17.600	17.600	18,818
2025-02-13	17.110	17.620	17.100	17.490	17.490	21,105
2025-02-12	16.930	17.370	16.580	17.300	17.300	32,533
2025-02-11	16.030	17.030	15.980	16.800	16.800	51,955
2025-02-10	15.640	15.950	15.520	15.760	15.760	26,620
2025-02-07	15.520	15.520	15.520	15.520	15.520	17,197
2025-02-06	15.550	15.650	15.260	15.400	15.400	17,500
2025-02-05	15.800	15.900	15.490	15.720	15.720	16,196
2025-02-04	15.740	15.940	15.600	15.940	15.940	17,427
2025-02-03	15.610	15.860	15.470	15.860	15.860	17,472
2025-01-31	15.740	15.740	15.740	15.740	15.740	18,118
2025-01-30	15.470	15.810	15.470	15.510	15.510	13,858
2025-01-29	15.390	15.640	15.290	15.570	15.570	16,606

← NewerPage 7 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.