TIM S.A. TIMS3
BMFBOVESPA · Brazil · Communications
BRL 18.22-0.11 (-0.60%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 18.22 | -0.60% | BRL 18.48 | BRL 18.53 | BRL 18.00 | 8.50M |
| 2026-09-30 | BRL 18.33 | -1.08% | BRL 19.01 | BRL 19.08 | BRL 18.33 | 12.18M |
| 2026-09-29 | BRL 18.53 | +0.27% | BRL 18.44 | BRL 18.62 | BRL 18.35 | 7.53M |
| 2026-09-28 | BRL 18.48 | -0.70% | BRL 18.56 | BRL 18.64 | BRL 18.35 | 5.09M |
| 2026-09-25 | BRL 18.61 | -0.85% | BRL 18.76 | BRL 18.83 | BRL 18.49 | 8.68M |
| 2026-09-24 | BRL 18.77 | +0.70% | BRL 18.83 | BRL 19.12 | BRL 18.64 | 8.82M |
| 2026-09-23 | BRL 18.64 | -3.62% | BRL 19.00 | BRL 19.02 | BRL 18.64 | 6.85M |
| 2026-09-22 | BRL 19.34 | -0.62% | BRL 19.33 | BRL 19.38 | BRL 19.22 | 7.95M |
| 2026-09-21 | BRL 19.46 | 0.00% | BRL 19.60 | BRL 19.74 | BRL 19.16 | 10.25M |
| 2026-09-18 | BRL 19.46 | -0.10% | BRL 19.47 | BRL 19.48 | BRL 19.08 | 8.47M |
| 2026-09-17 | BRL 19.48 | -0.51% | BRL 19.70 | BRL 19.72 | BRL 19.43 | 2.81M |
| 2026-09-16 | BRL 19.58 | -0.31% | BRL 19.64 | BRL 19.71 | BRL 19.46 | 3.34M |
| 2026-09-15 | BRL 19.64 | +0.20% | BRL 19.76 | BRL 19.77 | BRL 19.49 | 5.02M |
| 2026-09-14 | BRL 19.60 | +1.19% | BRL 19.15 | BRL 19.72 | BRL 19.05 | 5.09M |
| 2026-09-11 | BRL 19.37 | -0.87% | BRL 19.47 | BRL 19.67 | BRL 19.26 | 6.77M |
| 2026-09-10 | BRL 19.54 | +0.77% | BRL 19.33 | BRL 19.54 | BRL 19.13 | 5.64M |
| 2026-09-09 | BRL 19.39 | +1.47% | BRL 19.02 | BRL 19.46 | BRL 18.97 | 7.21M |
| 2026-09-08 | BRL 19.11 | +0.63% | BRL 19.24 | BRL 19.28 | BRL 19.05 | 3.86M |
| 2026-09-04 | BRL 18.99 | +0.11% | BRL 19.09 | BRL 19.10 | BRL 18.87 | 4.11M |
| 2026-09-03 | BRL 18.97 | +0.90% | BRL 19.15 | BRL 19.46 | BRL 18.97 | 5.95M |
| 2026-09-02 | BRL 18.80 | +0.27% | BRL 18.89 | BRL 19.03 | BRL 18.65 | 11.24M |
| 2026-09-01 | BRL 18.75 | +0.75% | BRL 18.69 | BRL 19.04 | BRL 18.52 | 6.06M |
| 2026-08-31 | BRL 18.61 | +1.69% | BRL 18.40 | BRL 18.77 | BRL 18.30 | 13.49M |
| 2026-08-28 | BRL 18.30 | -0.16% | BRL 18.47 | BRL 18.47 | BRL 18.08 | 6.77M |
| 2026-08-27 | BRL 18.33 | -2.19% | BRL 18.73 | BRL 18.75 | BRL 18.30 | 6.47M |
| 2026-08-26 | BRL 18.74 | 0.00% | BRL 18.74 | BRL 18.96 | BRL 18.74 | 6.47M |
| 2026-08-25 | BRL 18.74 | +0.86% | BRL 18.68 | BRL 18.77 | BRL 18.40 | 4.45M |
| 2026-08-24 | BRL 18.58 | +0.92% | BRL 18.37 | BRL 18.73 | BRL 18.09 | 6.47M |
| 2026-08-21 | BRL 18.41 | +0.99% | BRL 18.38 | BRL 18.48 | BRL 18.16 | 9.70M |
| 2026-08-20 | BRL 18.23 | -0.98% | BRL 18.38 | BRL 18.60 | BRL 18.07 | 7.39M |
| 2026-08-19 | BRL 18.41 | +2.62% | BRL 18.11 | BRL 18.59 | BRL 18.04 | 7.98M |
| 2026-08-18 | BRL 17.94 | -1.16% | BRL 18.15 | BRL 18.41 | BRL 17.94 | 7.98M |
| 2026-08-17 | BRL 18.15 | +0.17% | BRL 18.13 | BRL 18.31 | BRL 17.94 | 9.10M |
| 2026-08-14 | BRL 18.12 | +0.95% | BRL 17.95 | BRL 18.22 | BRL 17.85 | 7.87M |
| 2026-08-13 | BRL 17.95 | -4.27% | BRL 18.69 | BRL 18.73 | BRL 17.95 | 6.91M |
| 2026-08-12 | BRL 18.75 | +0.11% | BRL 18.68 | BRL 18.87 | BRL 18.54 | 7.68M |
| 2026-08-11 | BRL 18.73 | -0.16% | BRL 18.80 | BRL 18.90 | BRL 18.51 | 8.55M |
| 2026-08-07 | BRL 18.76 | -0.74% | BRL 18.92 | BRL 19.00 | BRL 18.59 | 8.44M |
| 2026-08-06 | BRL 18.90 | +1.07% | BRL 18.68 | BRL 19.04 | BRL 18.55 | 8.07M |
| 2026-08-05 | BRL 18.70 | -0.69% | BRL 18.94 | BRL 19.08 | BRL 18.67 | 9.33M |
| 2026-08-04 | BRL 18.83 | -2.33% | BRL 19.48 | BRL 19.55 | BRL 18.58 | 28.61M |
| 2026-08-03 | BRL 19.28 | -0.77% | BRL 19.53 | BRL 19.64 | BRL 19.04 | 11.70M |
| 2026-07-31 | BRL 19.43 | +0.67% | BRL 19.56 | BRL 19.68 | BRL 19.23 | 6.78M |
| 2026-07-30 | BRL 19.30 | -0.92% | BRL 19.66 | BRL 19.79 | BRL 19.16 | 9.21M |
| 2026-07-29 | BRL 19.48 | -3.80% | BRL 20.25 | BRL 20.31 | BRL 19.44 | 17.30M |
| 2026-07-28 | BRL 20.25 | -5.81% | BRL 22.64 | BRL 22.69 | BRL 19.77 | 20.08M |
| 2026-07-27 | BRL 21.50 | +0.14% | BRL 21.70 | BRL 21.70 | BRL 21.18 | 10.52M |
| 2026-07-24 | BRL 21.47 | +1.04% | BRL 21.14 | BRL 21.93 | BRL 21.08 | 8.87M |
| 2026-07-23 | BRL 21.25 | -3.93% | BRL 22.03 | BRL 22.03 | BRL 21.19 | 9.72M |
| 2026-07-22 | BRL 22.12 | -2.43% | BRL 22.70 | BRL 22.70 | BRL 22.03 | 8.04M |
| 2026-07-21 | BRL 22.67 | +0.31% | BRL 22.55 | BRL 22.67 | BRL 22.34 | 3.16M |
| 2026-07-20 | BRL 22.60 | 0.00% | BRL 22.59 | BRL 22.73 | BRL 22.36 | 4.90M |
| 2026-07-17 | BRL 22.60 | +0.76% | BRL 22.37 | BRL 22.62 | BRL 22.33 | 6.43M |
| 2026-07-16 | BRL 22.43 | -1.28% | BRL 22.63 | BRL 22.80 | BRL 22.22 | 4.52M |
| 2026-07-15 | BRL 22.72 | -1.60% | BRL 23.09 | BRL 23.17 | BRL 22.57 | 6.74M |
| 2026-07-14 | BRL 23.09 | +2.80% | BRL 22.49 | BRL 23.09 | BRL 22.45 | 9.90M |
| 2026-07-13 | BRL 22.46 | -1.40% | BRL 22.84 | BRL 22.90 | BRL 22.44 | 4.67M |
| 2026-07-10 | BRL 22.78 | +2.20% | BRL 22.60 | BRL 22.92 | BRL 22.40 | 6.52M |
| 2026-07-09 | BRL 22.29 | 0.00% | BRL 22.31 | BRL 22.50 | BRL 21.99 | 5.30M |
| 2026-07-08 | BRL 22.29 | -0.93% | BRL 22.35 | BRL 22.84 | BRL 22.29 | 3.89M |
| 2026-07-07 | BRL 22.50 | 0.00% | BRL 22.56 | BRL 22.77 | BRL 22.47 | 2.76M |
| 2026-07-06 | BRL 22.50 | -1.32% | BRL 22.52 | BRL 22.72 | BRL 22.40 | 3.04M |
| 2026-07-03 | BRL 22.80 | +0.75% | BRL 22.75 | BRL 22.97 | BRL 22.55 | 1.72M |
| 2026-07-02 | BRL 22.63 | +2.26% | BRL 22.31 | BRL 22.80 | BRL 22.29 | 4.41M |
| 2026-07-01 | BRL 22.13 | +1.19% | BRL 21.66 | BRL 22.27 | BRL 21.52 | 4.90M |
| 2026-06-30 | BRL 21.87 | -1.88% | BRL 21.94 | BRL 22.22 | BRL 21.79 | 5.21M |
| 2026-06-29 | BRL 22.29 | -1.94% | BRL 22.71 | BRL 22.85 | BRL 22.29 | 3.31M |
| 2026-06-26 | BRL 22.73 | +0.80% | BRL 22.57 | BRL 22.85 | BRL 22.51 | 2.80M |
| 2026-06-25 | BRL 22.55 | +1.67% | BRL 22.36 | BRL 22.57 | BRL 22.16 | 5.75M |
| 2026-06-24 | BRL 22.18 | -0.54% | BRL 22.23 | BRL 22.40 | BRL 21.92 | 5.41M |
| 2026-06-23 | BRL 22.30 | +0.72% | BRL 21.74 | BRL 22.60 | BRL 21.70 | 11.97M |
| 2026-06-22 | BRL 22.14 | +5.08% | BRL 21.19 | BRL 22.14 | BRL 21.10 | 10.97M |
| 2026-06-19 | BRL 21.07 | -1.40% | BRL 21.41 | BRL 21.41 | BRL 21.07 | 4.45M |
| 2026-06-18 | BRL 21.37 | +0.09% | BRL 21.34 | BRL 21.78 | BRL 21.24 | 4.21M |
| 2026-06-17 | BRL 21.35 | -1.84% | BRL 22.12 | BRL 22.12 | BRL 21.33 | 5.58M |
| 2026-06-16 | BRL 21.75 | -2.38% | BRL 22.12 | BRL 22.22 | BRL 21.70 | 4.11M |
| 2026-06-15 | BRL 22.28 | -1.02% | BRL 22.85 | BRL 22.91 | BRL 22.25 | 2.76M |
| 2026-06-12 | BRL 22.51 | -1.36% | BRL 22.51 | BRL 22.87 | BRL 22.50 | 4.49M |
| 2026-06-11 | BRL 22.82 | +1.69% | BRL 22.33 | BRL 22.82 | BRL 22.27 | 12.38M |
| 2026-06-10 | BRL 22.44 | +1.17% | BRL 22.11 | BRL 22.44 | BRL 22.03 | 3.57M |
| 2026-06-09 | BRL 22.18 | +0.36% | BRL 22.31 | BRL 22.55 | BRL 22.11 | 7.28M |
| 2026-06-08 | BRL 22.10 | +0.45% | BRL 21.89 | BRL 22.24 | BRL 21.89 | 2.54M |
| 2026-06-05 | BRL 22.00 | -1.52% | BRL 22.23 | BRL 22.42 | BRL 21.99 | 5.57M |
| 2026-06-03 | BRL 22.34 | +1.45% | BRL 21.80 | BRL 22.34 | BRL 21.80 | 4.92M |
| 2026-06-02 | BRL 22.02 | +1.10% | BRL 21.94 | BRL 22.38 | BRL 21.89 | 3.99M |
| 2026-06-01 | BRL 21.78 | -0.55% | BRL 21.96 | BRL 22.25 | BRL 21.78 | 15.59M |
| 2026-05-29 | BRL 21.90 | -1.97% | BRL 22.39 | BRL 22.42 | BRL 21.90 | 12.32M |
| 2026-05-28 | BRL 22.34 | -1.15% | BRL 22.70 | BRL 22.81 | BRL 22.33 | 2.91M |
| 2026-05-27 | BRL 22.60 | +0.22% | BRL 22.85 | BRL 22.85 | BRL 22.46 | 2.63M |
| 2026-05-26 | BRL 22.55 | -0.62% | BRL 22.60 | BRL 22.74 | BRL 22.41 | 2.69M |