TIM S.A. TIMS3
BMFBOVESPA · Brezilya · İletişim
BRL 18,17-0,16 (-%0,87)
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 18,17 | -%0,87 | BRL 18,48 | BRL 18,53 | BRL 18,00 | 7,35M |
| 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 |