Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

TIM S.A. (TIMB)

NYSE - NYSE Delayed Price. Currency in USD
10.87-0.40 (-3.55%)
At close: 04:00PM EST
11.15 +0.28 (+2.58%)
After hours: 05:42PM EST
Advertisement
Advertisement
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202311.1311.1510.7710.8710.87734,800
Feb 02, 202311.5511.5511.2711.2711.27687,100
Feb 01, 202311.4811.5011.2211.3911.39755,200
Jan 31, 202311.5311.6211.4111.5811.58564,400
Jan 30, 202311.2511.3111.1911.2411.24470,400
Jan 27, 202311.2511.2711.1211.1711.17390,700
Jan 26, 202311.1811.3911.1611.3711.37535,000
Jan 25, 202311.1011.2711.0611.2311.23908,000
Jan 24, 202311.2711.3111.0611.1011.10727,500
Jan 23, 202311.1311.2411.1011.1811.18466,500
Jan 20, 202311.1011.1711.0111.0911.09768,100
Jan 19, 202311.1211.2411.0411.1911.19989,200
Jan 18, 202311.6511.6511.2311.2411.241,167,600
Jan 17, 202311.4011.5811.3811.5411.54485,600
Jan 13, 202311.4811.5411.2911.3011.30540,900
Jan 12, 202311.3411.6211.2011.6211.62452,000
Jan 11, 202311.0711.2610.9111.2511.25563,800
Jan 10, 202311.2711.4011.2211.3811.38270,100
Jan 09, 202311.2111.4711.1611.2811.28500,100
Jan 06, 202311.1611.4511.1311.4011.40275,100
Jan 05, 202310.9111.0310.8710.9910.99449,600
Jan 04, 202310.6610.9910.6610.9410.94376,500
Jan 03, 202310.9511.1210.6910.7110.71502,200
Dec 30, 202211.6511.8011.6211.6511.65132,900
Dec 29, 202211.8911.9211.6811.7311.73589,600
Dec 28, 202211.5311.7111.4911.6511.65376,500
Dec 27, 202211.4211.5611.3411.5111.51526,500
Dec 23, 202211.9912.1111.8411.9111.91519,700
Dec 22, 202211.8711.9711.7011.8311.83537,400
Dec 22, 20220.179 Dividend
Dec 21, 202211.9812.0011.8811.8811.70241,900
Dec 20, 202211.8512.0311.8411.9311.75311,800
Dec 19, 202211.6311.7711.5211.6211.44605,600
Dec 16, 202211.8611.8811.4711.5311.36791,000
Dec 15, 202211.9412.1011.7511.7711.59383,600
Dec 14, 202211.6612.0111.4311.9311.751,022,900
Dec 13, 202211.9312.1311.6911.8411.66914,500
Dec 12, 202211.7611.9111.6411.8911.71592,500
Dec 09, 202211.8312.0011.8311.9011.72296,500
Dec 08, 202212.3012.3511.8611.9111.73372,800
Dec 07, 202212.2212.3812.1812.2212.04427,700
Dec 06, 202212.3412.3612.1712.2612.08407,400
Dec 05, 202212.3412.4512.1412.2212.04386,100
Dec 02, 202212.6712.7312.4612.6112.42291,000
Dec 01, 202212.5012.6612.3812.4812.29500,000
Nov 30, 202212.3312.4712.1912.4612.27438,300
Nov 29, 202212.3112.4812.3112.3612.17449,300
Nov 28, 202212.1312.2712.1012.1011.92346,500
Nov 25, 202212.1012.2912.0312.1411.96206,000
Nov 23, 202211.8612.0311.8411.9911.81230,200
Nov 22, 202212.0412.0711.8811.9811.80480,200
Nov 21, 202212.2912.4012.0912.1311.95718,900
Nov 18, 202212.0912.2111.8211.8811.701,068,600
Nov 17, 202211.5111.9211.4811.8711.69799,700
Nov 16, 202212.5812.6112.1112.1511.97377,400
Nov 15, 202212.9412.9612.7012.8012.61271,900
Nov 14, 202212.6912.9312.6112.7412.55337,000
Nov 11, 202212.7512.8812.6312.7212.53334,800
Nov 10, 202212.7412.9912.3612.4812.29891,600
Nov 09, 202213.0213.2612.9713.1512.95684,800
Nov 08, 202212.7713.0012.7012.8512.66840,300
Nov 07, 202213.3113.3913.0613.1012.90787,900
Nov 04, 202213.7013.7813.3513.4413.241,375,800
Nov 03, 202212.6513.4012.6413.3313.131,698,500
Nov 02, 202213.0413.1412.7112.7212.53299,600
Nov 01, 202212.7413.2212.6013.0412.84785,600
Oct 31, 202212.2412.7712.2112.7512.56791,900
Oct 28, 202212.0612.2912.0412.2812.09443,700
Oct 27, 202211.6812.3611.6812.1511.97572,000
Oct 26, 202211.7611.9211.5911.6311.45390,000
Oct 25, 202211.7311.9111.6711.7211.54376,000
Oct 24, 202211.9112.0211.8011.8411.66556,600
Oct 21, 202211.9812.2711.8812.2212.04492,900
Oct 20, 202212.0512.3512.0312.1011.92809,500
Oct 19, 202211.5512.3011.5212.0211.842,302,800
Oct 18, 202211.3611.5311.2211.5311.36661,900
Oct 17, 202211.3711.5411.2711.2811.11380,800
Oct 14, 202211.4911.6211.1511.1811.01359,300
Oct 13, 202211.2711.6911.2611.5311.36441,500
Oct 12, 202211.4911.5211.3511.4211.25283,300
Oct 11, 202211.8211.9011.5011.5611.39652,400
Oct 10, 202211.8111.8911.6711.7711.59393,800
Oct 07, 202211.5711.7111.5011.6811.50686,200
Oct 06, 202211.4411.5911.4311.5111.34329,900
Oct 05, 202211.5511.6911.4011.6111.44801,800
Oct 04, 202212.3212.4011.7511.8211.64779,700
Oct 03, 202211.6712.3011.6212.1111.93968,900
Sep 30, 202211.0611.3011.0111.1811.01621,900
Sep 29, 202211.0011.1710.9211.0610.89506,300
Sep 28, 202210.9911.2310.9211.1811.01663,600
Sep 27, 202211.0111.0210.8110.8710.71575,400
Sep 26, 202211.2511.3710.8910.9910.82874,700
Sep 23, 202211.7211.7411.3911.5011.33391,800
Sep 22, 202211.4812.0511.4411.9711.79652,300
Sep 22, 20220.195 Dividend
Sep 21, 202211.6611.7611.5111.5411.17417,300
Sep 20, 202211.6111.8411.5911.6511.28693,200
Sep 19, 202211.3411.7911.2411.7311.36450,500
Sep 16, 202211.5311.6311.4711.5311.16555,200
Sep 15, 202211.7911.8711.6811.6811.31481,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement