TIM S.A.

15.43
-0.16 (-1.03%)
At close: Mar 28, 2025, 3:59 PM
15.19
-1.51%
After-hours: Mar 28, 2025, 06:08 PM EDT

TIMB Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 15.54 15.59 15.35 15.43 -0.16 -1.03% 234,096
Mar 27, 2025 15.30 15.60 15.28 15.59 0.19 1.23% 463,000
Mar 26, 2025 15.10 15.46 15.10 15.40 0.27 1.78% 509,900
Mar 25, 2025 15.08 15.33 15.04 15.13 0.12 0.80% 859,500
Mar 24, 2025 15.00 15.10 14.95 15.01 -0.09 -0.60% 353,900
Mar 21, 2025 14.89 15.13 14.89 15.10 0.13 0.87% 325,600
Mar 20, 2025 15.17 15.21 14.91 14.97 -0.16 -1.06% 515,945
Mar 19, 2025 15.14 15.24 14.95 15.13 0.06 0.40% 444,137
Mar 18, 2025 15.15 15.17 14.99 15.07 -0.08 -0.53% 595,200
Mar 17, 2025 15.04 15.27 14.93 15.15 0.16 1.07% 428,606
Mar 14, 2025 14.93 15.07 14.84 14.99 0.40 2.74% 387,700
Mar 13, 2025 14.24 14.64 14.18 14.59 0.11 0.76% 385,600
Mar 12, 2025 14.21 14.53 14.21 14.48 0.24 1.69% 545,700
Mar 11, 2025 14.39 14.48 14.09 14.24 -0.34 -2.33% 471,700
Mar 10, 2025 14.34 14.77 14.34 14.58 0.04 0.28% 476,321
Mar 7, 2025 14.28 14.57 14.24 14.54 0.36 2.54% 569,849
Mar 6, 2025 14.15 14.22 14.00 14.18 0.07 0.50% 385,100
Mar 5, 2025 14.12 14.17 13.99 14.11 0.14 1.00% 551,827
Mar 4, 2025 13.85 14.01 13.78 13.97 -0.03 -0.21% 287,240
Mar 3, 2025 13.99 14.22 13.95 14.00 0.18 1.30% 327,111
Feb 28, 2025 13.98 14.06 13.65 13.82 -0.36 -2.54% 833,200
Feb 27, 2025 14.02 14.33 14.01 14.18 0.09 0.64% 377,431
Feb 26, 2025 14.00 14.24 13.94 14.09 -0.80 -5.37% 708,000
Feb 25, 2025 14.84 14.94 14.75 14.89 0.13 0.88% 562,102
Feb 24, 2025 15.03 15.04 14.71 14.76 -0.16 -1.07% 532,900
Feb 21, 2025 14.93 15.01 14.83 14.92 -0.08 -0.53% 498,800
Feb 20, 2025 15.00 15.09 14.89 15.00 -0.01 -0.07% 723,800
Feb 19, 2025 15.05 15.17 14.91 15.01 -0.17 -1.12% 704,022
Feb 18, 2025 15.36 15.46 15.16 15.18 -0.03 -0.20% 571,400
Feb 14, 2025 15.14 15.35 15.00 15.21 0.10 0.66% 1,233,145
Feb 13, 2025 15.05 15.12 14.93 15.11 0.13 0.87% 1,157,915
Feb 12, 2025 14.56 15.05 14.56 14.98 0.26 1.77% 829,070
Feb 11, 2025 14.33 14.77 14.27 14.72 1.18 8.71% 918,094
Feb 10, 2025 13.72 13.72 13.52 13.54 0.11 0.82% 512,326
Feb 7, 2025 13.45 13.56 13.37 13.43 0.04 0.30% 472,200
Feb 6, 2025 13.50 13.55 13.20 13.39 0.00 0.00% 712,619
Feb 5, 2025 13.48 13.55 13.31 13.39 -0.36 -2.62% 813,000
Feb 4, 2025 13.58 13.75 13.52 13.75 0.18 1.33% 381,501
Feb 3, 2025 13.19 13.59 13.10 13.57 0.33 2.49% 1,079,219
Jan 31, 2025 13.59 13.59 13.23 13.24 -0.10 -0.75% 1,493,538
Jan 30, 2025 13.28 13.42 13.25 13.34 0.11 0.83% 758,400
Jan 29, 2025 13.15 13.25 13.06 13.23 0.04 0.30% 401,407
Jan 28, 2025 13.29 13.40 13.10 13.19 -0.20 -1.49% 460,615
Jan 27, 2025 13.11 13.41 12.92 13.39 0.66 5.18% 519,741
Jan 24, 2025 12.96 13.01 12.70 12.73 -0.26 -2.00% 624,600
Jan 23, 2025 12.99 13.08 12.88 12.99 0.04 0.31% 745,700
Jan 22, 2025 12.74 13.03 12.74 12.95 0.43 3.43% 838,200
Jan 21, 2025 12.38 12.56 12.27 12.52 0.36 2.96% 739,500
Jan 17, 2025 12.17 12.29 12.15 12.16 0.15 1.25% 626,100
Jan 16, 2025 12.09 12.19 11.98 12.01 -0.06 -0.50% 340,701