TIMS3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	18.950	19.370	18.880	19.080	19.080	41,876
2026-10-06	19.420	19.650	18.830	19.040	19.040	42,418
2026-10-05	18.850	20.050	18.800	19.220	19.220	46,097
2026-10-02	18.500	18.500	18.500	18.500	18.500	39,288
2026-10-01	18.530	18.660	18.020	18.220	18.220	84,656
2026-09-30	18.470	18.470	18.470	18.470	18.470	0
2026-09-28	18.640	18.640	18.360	18.480	18.480	43,663
2026-09-25	18.650	18.650	18.650	18.650	18.650	43,486
2026-09-24	18.690	19.110	18.650	18.760	18.760	32,329
2026-09-23	19.000	19.020	18.700	19.000	19.000	56,173
2026-09-22	19.430	19.450	19.210	19.380	19.380	29,870
2026-09-21	19.580	19.730	19.170	19.470	19.470	42,530
2026-09-18	19.520	19.520	19.520	19.520	19.520	37,568
2026-09-17	19.690	19.750	19.420	19.520	19.520	17,977
2026-09-16	19.750	19.750	19.480	19.540	19.540	18,091
2026-09-15	19.770	19.780	19.500	19.690	19.690	23,761
2026-09-14	19.240	19.700	19.060	19.650	19.650	27,065
2026-09-11	19.360	19.360	19.360	19.360	19.360	32,406
2026-09-10	19.460	19.530	19.140	19.470	19.470	28,387
2026-09-09	19.300	19.450	18.980	19.300	19.300	29,319
2026-09-08	19.230	19.290	19.060	19.180	19.180	32,977
2026-09-04	19.000	19.000	19.000	19.000	19.000	39,580
2026-09-03	18.990	19.450	18.990	19.140	19.140	37,960
2026-09-02	18.820	19.030	18.660	18.900	18.900	44,165
2026-09-01	18.640	19.000	18.520	18.850	18.850	35,956
2026-08-31	18.480	18.880	18.310	18.690	18.690	35,486
2026-08-28	18.320	18.320	18.320	18.320	18.320	49,128
2026-08-27	18.800	18.890	18.310	18.400	18.400	54,525
2026-08-26	18.790	18.950	18.760	18.800	18.800	22,259
2026-08-25	18.700	18.780	18.410	18.780	18.780	28,906
2026-08-24	18.410	18.800	18.090	18.800	18.800	32,100
2026-08-21	18.310	18.310	18.310	18.310	18.310	26,990
2026-08-20	18.480	18.600	18.070	18.170	18.170	35,724
2026-08-19	18.220	18.580	18.000	18.420	18.420	21,635
2026-08-18	18.240	18.410	18.000	18.000	18.000	26,076
2026-08-17	18.190	18.300	17.950	18.240	18.240	36,807
2026-08-14	18.300	18.300	18.300	18.300	18.300	38,482
2026-08-13	18.890	18.890	17.970	18.000	18.000	66,949
2026-08-12	18.730	19.000	18.540	19.000	19.000	27,059
2026-08-11	18.980	18.990	18.530	18.650	18.650	45,738
2026-08-10	18.830	18.920	18.680	18.800	18.800	33,198
2026-08-07	18.830	18.830	18.830	18.830	18.830	53,140
2026-08-06	18.800	19.040	18.650	18.850	18.850	37,854
2026-08-05	19.040	19.090	18.670	18.750	18.750	59,977
2026-08-04	19.400	19.550	18.590	18.850	18.850	70,703
2026-08-03	19.620	19.710	19.050	19.180	19.180	49,874
2026-07-31	19.420	19.420	19.420	19.420	19.420	30,219
2026-07-30	19.640	19.850	19.180	19.350	19.350	36,592
2026-07-29	20.460	20.460	19.450	19.600	19.600	66,527
2026-07-28	21.930	22.680	19.790	20.310	20.310	105,649
2026-07-27	21.310	21.310	21.310	21.310	21.310	15,212
2026-07-24	21.510	21.510	21.510	21.510	21.510	15,672
2026-07-23	22.330	22.340	21.250	21.300	21.300	35,558
2026-07-22	22.700	22.870	22.060	22.110	22.110	17,364
2026-07-21	22.520	22.680	22.330	22.440	22.440	11,240
2026-07-20	22.740	22.760	22.380	22.500	22.500	10,429
2026-07-17	22.530	22.530	22.530	22.530	22.530	10,323
2026-07-16	22.890	23.070	22.230	22.380	22.380	15,881
2026-07-15	23.150	23.150	22.570	22.740	22.740	12,614
2026-07-14	22.520	23.020	22.460	23.020	23.020	13,983

Page 1 of 2 · 117 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.