TIMS3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 15.850 | 15.950 | 15.400 | 15.400 | 15.400 | 18,003 |
| 2025-01-27 | 15.080 | 15.860 | 15.080 | 15.820 | 15.820 | 19,918 |
| 2025-01-24 | 15.080 | 15.080 | 15.080 | 15.080 | 15.080 | 16,466 |
| 2025-01-23 | 15.400 | 15.640 | 15.300 | 15.400 | 15.400 | 17,442 |
| 2025-01-22 | 15.120 | 15.670 | 15.120 | 15.670 | 15.670 | 26,079 |
| 2025-01-21 | 14.850 | 15.300 | 14.810 | 15.300 | 15.300 | 15,907 |
| 2025-01-20 | 14.810 | 14.950 | 14.690 | 14.900 | 14.900 | 14,527 |
| 2025-01-17 | 14.800 | 14.800 | 14.800 | 14.800 | 14.800 | 16,409 |
| 2025-01-16 | 14.560 | 14.690 | 14.400 | 14.510 | 14.510 | 20,482 |
| 2025-01-15 | 14.040 | 14.720 | 14.000 | 14.720 | 14.720 | 17,495 |
| 2025-01-14 | 13.880 | 14.030 | 13.750 | 13.930 | 13.930 | 19,211 |
| 2025-01-13 | 13.820 | 13.980 | 13.760 | 13.940 | 13.940 | 20,422 |
| 2025-01-10 | 13.750 | 13.750 | 13.750 | 13.750 | 13.750 | 27,637 |
| 2025-01-09 | 14.560 | 14.580 | 14.390 | 14.410 | 14.410 | 15,029 |
| 2025-01-08 | 14.810 | 14.830 | 14.550 | 14.550 | 14.550 | 21,464 |
| 2025-01-07 | 14.590 | 14.850 | 14.500 | 14.800 | 14.800 | 21,501 |
| 2025-01-06 | 14.420 | 14.600 | 14.420 | 14.600 | 14.600 | 70,343 |
| 2025-01-03 | 14.180 | 14.180 | 14.180 | 14.180 | 14.180 | 13,646 |
| 2025-01-02 | 14.360 | 14.600 | 14.260 | 14.600 | 14.600 | 15,493 |
| 2024-12-30 | 14.410 | 14.410 | 14.410 | 14.410 | 14.410 | 13,945 |
| 2024-12-27 | 14.670 | 14.670 | 14.670 | 14.670 | 14.670 | 14,216 |
| 2024-12-26 | 14.650 | 14.670 | 14.290 | 14.290 | 14.290 | 20,629 |
| 2024-12-23 | 14.850 | 14.850 | 14.850 | 14.850 | 14.850 | 23,357 |
| 2024-12-20 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 24,333 |
| 2024-12-19 | 14.650 | 15.050 | 14.650 | 14.910 | 14.910 | 26,740 |
| 2024-12-18 | 15.010 | 15.010 | 14.740 | 14.750 | 14.750 | 25,577 |
| 2024-12-17 | 15.200 | 15.360 | 14.970 | 15.020 | 15.020 | 28,118 |
| 2024-12-16 | 15.210 | 15.380 | 15.160 | 15.370 | 15.370 | 18,807 |
| 2024-12-13 | 15.310 | 15.310 | 15.310 | 15.310 | 15.310 | 20,580 |
| 2024-12-12 | 15.920 | 15.930 | 15.210 | 15.330 | 15.330 | 24,751 |
| 2024-12-11 | 15.700 | 16.130 | 15.700 | 15.890 | 15.890 | 19,689 |
| 2024-12-10 | 15.890 | 15.890 | 15.890 | 15.890 | 15.890 | 0 |
← NewerPage 8 of 8 · 452 trading days
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.