TIMP3.SA - TIM Participações S.A.

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201912.1012.4212.0612.3812.3811,832,600
Jul 12, 201911.9712.1711.9412.1012.108,248,700
Jul 11, 201912.2012.3212.0412.1712.175,374,900
Jul 10, 201912.0512.1911.9812.1512.1517,884,800
Jul 08, 201912.1812.1811.9011.9911.995,731,700
Jul 05, 201912.0512.1811.9012.1512.156,810,300
Jul 04, 201911.8512.1811.8512.1812.183,861,500
Jul 03, 201911.3611.8111.3611.7711.775,736,400
Jul 02, 201911.5111.5811.4011.4311.435,428,100
Jul 01, 201911.8211.8211.4511.4511.453,770,400
Jun 28, 201911.6611.7011.5111.6311.635,176,400
Jun 27, 201911.5611.7011.4311.6011.604,449,300
Jun 26, 201911.7711.8811.6411.7011.703,709,200
Jun 25, 201912.0012.0611.6811.7511.755,096,800
Jun 24, 201911.8611.9611.7211.9111.914,618,400
Jun 21, 201911.5711.8611.5611.8611.867,876,400
Jun 19, 201911.1811.5411.0811.5111.5113,889,400
Jun 18, 201910.7111.2110.7111.2111.218,727,200
Jun 17, 201911.0411.0410.7210.7910.794,857,500
Jun 14, 201911.1811.2410.8611.0411.044,562,700
Jun 13, 201911.1011.3711.0611.2411.244,587,600
Jun 12, 201911.0211.1010.9411.0711.074,138,000
Jun 11, 201911.1011.1510.9511.0511.056,339,400
Jun 10, 201911.1011.1010.9111.0711.072,489,500
Jun 07, 201910.9111.1110.8611.0911.096,382,800
Jun 06, 201910.7410.9210.5610.8310.837,146,600
Jun 05, 201910.9711.0610.5710.6410.647,859,800
Jun 04, 201911.1411.1510.8911.0411.046,110,800
Jun 03, 201911.0011.1710.9511.1111.117,101,200
May 31, 201910.8911.0010.8511.0011.004,650,700
May 30, 201910.8210.9710.7710.8910.893,654,300
May 29, 201910.7910.9910.7610.8410.843,700,300
May 28, 201910.7910.8910.6210.8910.898,011,300
May 27, 201910.7610.8310.6510.7110.711,962,000
May 24, 201910.6810.7610.5910.6610.664,995,700
May 23, 201910.6010.6810.5010.5510.553,589,500
May 22, 201910.8810.8810.5910.6910.693,941,900
May 21, 201910.8410.8510.6010.7510.755,947,900
May 20, 201910.5710.8010.5110.7210.723,710,500
May 17, 201910.4810.7610.4510.6410.642,684,400
May 16, 201910.5110.6510.4310.5410.546,596,700
May 15, 201910.5510.6610.4310.6610.664,274,600
May 14, 201910.6710.8410.5810.6410.649,426,600
May 13, 201910.7510.8010.5110.6010.604,604,400
May 10, 201910.9511.0810.7310.8910.894,738,700
May 09, 201911.1811.2010.8110.9310.938,634,800
May 08, 201911.4011.5710.9310.9510.9510,180,100
May 07, 201911.3111.5211.1411.4711.473,415,200
May 06, 201911.4511.5011.2311.4311.434,562,300
May 03, 201911.6611.6811.4711.4811.482,184,500
May 02, 201911.7211.7211.5211.5511.551,530,700
Apr 30, 201911.7011.8011.6211.6911.693,336,000
Apr 29, 201911.8111.8611.6711.7811.782,150,400
Apr 26, 201911.7411.7911.5911.7511.753,467,800
Apr 25, 201911.7811.9011.6111.7711.773,072,600
Apr 24, 201912.0412.0811.6111.8711.874,058,000
Apr 23, 201912.2312.2812.0412.0612.062,833,900
Apr 22, 201912.0112.2411.9912.1612.161,327,300
Apr 18, 201911.9512.2911.9412.1112.112,984,900
Apr 17, 201912.3712.3711.8311.8811.886,148,300
Apr 16, 201911.9212.3411.9212.3412.343,082,500
Apr 15, 201912.2012.2411.9411.9611.962,021,400
Apr 12, 201912.2812.4311.9612.0812.082,832,000
Apr 11, 201912.4412.5312.2912.3712.372,384,900
Apr 10, 201912.4612.5712.2312.4112.413,436,000
Apr 09, 201912.4812.5212.2312.3612.362,323,000
Apr 08, 201912.4012.5712.3312.4812.481,616,400
Apr 05, 201912.3012.5512.2012.4512.453,377,800
Apr 04, 201911.7712.3311.7612.3012.304,811,900
Apr 03, 201911.7811.8411.6611.7711.772,313,900
Apr 02, 201911.8111.9011.6711.6711.671,847,100
Apr 01, 201911.7811.9211.6911.8011.802,300,600
Mar 29, 201911.8412.0211.7911.7911.794,120,600
Mar 28, 201911.6011.8511.5111.7711.775,988,400
Mar 27, 201912.0712.1511.6111.7011.707,451,600
Mar 26, 201912.2012.3012.0912.2912.292,534,500
Mar 25, 201912.1712.3612.1412.1812.183,510,600
Mar 22, 201912.4412.5112.2712.3012.303,799,200
Mar 21, 201912.4512.7512.3912.5812.584,807,500
Mar 20, 201912.7012.9012.5212.5212.524,352,900
Mar 19, 201912.8512.9712.6612.7512.753,332,700
Mar 18, 201912.7812.8712.6412.7912.794,078,900
Mar 15, 201912.5012.8012.3612.8012.805,873,600
Mar 14, 201912.3012.4912.3012.4212.422,572,700
Mar 13, 201911.8812.4111.8812.3812.384,553,500
Mar 12, 201912.0412.1211.8911.9311.933,635,800
Mar 11, 201911.7612.0011.7211.9811.983,331,300
Mar 08, 201911.4011.7511.3511.7511.753,384,100
Mar 07, 201911.4611.5511.3611.4111.412,894,200
Mar 06, 201911.6011.6311.4011.4611.463,274,900
Mar 01, 201911.9011.9611.6111.6111.612,420,300
Feb 28, 201912.0012.2111.8211.8211.823,446,700
Feb 27, 201912.3412.3412.0512.0512.051,735,700
Feb 26, 201912.2212.4412.1312.3112.311,885,800
Feb 25, 201912.3612.3612.2212.2712.271,472,000
Feb 22, 201912.3812.4712.2012.4012.405,328,900
Feb 21, 201912.2512.3512.1112.2512.256,193,300
Feb 20, 201912.0212.2811.9812.2512.259,131,100
Feb 19, 201911.9112.0711.8511.9511.953,886,900
Feb 18, 201911.9912.0511.7611.8511.852,659,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...