TIMP3.SA - TIM Participações S.A.

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201911.9812.0111.8311.8611.861,914,000
Sep 19, 201911.9812.0011.8811.9211.922,631,900
Sep 18, 201911.9612.0211.7611.9011.902,398,600
Sep 17, 201911.8112.0511.7912.0512.055,030,500
Sep 16, 201911.9512.0611.8311.9611.963,900,700
Sep 13, 201912.1512.2211.9111.9511.952,176,200
Sep 12, 201912.0312.3011.9612.1512.155,854,000
Sep 11, 201911.8211.9411.7311.8511.853,868,600
Sep 10, 201911.5011.7911.5011.7411.744,547,800
Sep 09, 201911.7911.8311.5011.5011.504,192,300
Sep 06, 201911.9912.0511.7911.8011.803,543,800
Sep 05, 201912.0712.2211.9211.9511.955,332,600
Sep 04, 201912.1612.2211.9111.9911.995,108,500
Sep 03, 201912.3012.3412.0312.0412.043,721,700
Sep 02, 201912.2712.3812.2012.3512.352,036,800
Aug 30, 201912.2612.3712.1812.3012.305,348,100
Aug 29, 201911.8312.2511.8112.2112.218,487,200
Aug 28, 201911.7811.9211.6911.8211.822,389,700
Aug 27, 201911.7112.0011.7011.8911.895,456,700
Aug 26, 201911.8011.8711.6011.7211.723,020,800
Aug 23, 201911.7011.9311.6411.7611.767,468,800
Aug 22, 201911.9311.9711.6911.8611.866,752,900
Aug 21, 201912.1012.1411.7111.9711.9713,084,600
Aug 20, 201912.0412.0411.5811.8411.848,904,700
Aug 19, 201912.1512.1811.9011.9811.982,639,000
Aug 16, 201911.8412.0811.7312.0812.087,852,900
Aug 15, 201911.9311.9911.5711.6811.6811,256,800
Aug 14, 201912.0012.0611.8611.9311.937,042,100
Aug 13, 201911.9612.1911.9612.1012.102,550,000
Aug 12, 201911.9712.1611.8112.0712.072,088,800
Aug 12, 20190.152431 Dividend
Aug 09, 201912.5912.6012.3312.3512.203,619,000
Aug 08, 201912.6812.7012.5612.6012.443,137,500
Aug 07, 201912.4212.6512.3512.6512.493,491,800
Aug 06, 201912.2112.5012.2012.5012.356,105,500
Aug 05, 201912.4012.5412.1012.2412.094,380,900
Aug 02, 201912.3212.5912.2212.5912.434,754,700
Aug 01, 201912.2912.6012.2412.2712.126,503,800
Jul 31, 201912.2512.3712.0112.2212.0711,972,300
Jul 30, 201912.0312.0811.9212.0111.862,318,400
Jul 29, 201911.9612.0811.9312.0311.881,903,600
Jul 26, 201911.9912.0611.9112.0411.892,660,800
Jul 25, 201912.2512.2511.9011.9011.754,669,100
Jul 24, 201912.1512.3412.1012.2512.103,774,500
Jul 23, 201912.2612.3212.1512.1812.032,808,800
Jul 22, 201912.1612.2812.0812.1612.012,088,700
Jul 19, 201912.3012.3712.1612.2012.052,955,500
Jul 18, 201912.2712.4012.2212.3512.202,466,900
Jul 17, 201912.4312.5512.2212.3012.153,540,800
Jul 16, 201912.3612.4512.2512.4412.294,615,900
Jul 15, 201912.1012.4212.0612.3812.2311,843,200
Jul 12, 201911.9712.1711.9412.1011.958,248,700
Jul 11, 201912.2012.3212.0412.1712.025,374,900
Jul 10, 201912.0512.1911.9812.1512.0017,884,800
Jul 08, 201912.1812.1811.9011.9911.845,731,700
Jul 05, 201912.0512.1811.9012.1512.006,810,300
Jul 04, 201911.8512.1811.8512.1812.033,861,500
Jul 03, 201911.3611.8111.3611.7711.625,736,400
Jul 02, 201911.5111.5811.4011.4311.295,428,100
Jul 01, 201911.8211.8211.4511.4511.313,770,400
Jun 28, 201911.6611.7011.5111.6311.495,176,400
Jun 27, 201911.5611.7011.4311.6011.464,449,300
Jun 26, 201911.7711.8811.6411.7011.563,709,200
Jun 25, 201912.0012.0611.6811.7511.605,096,800
Jun 24, 201911.8611.9611.7211.9111.764,618,400
Jun 21, 201911.5711.8611.5611.8611.717,876,400
Jun 19, 201911.1811.5411.0811.5111.3713,889,400
Jun 18, 201910.7111.2110.7111.2111.078,727,200
Jun 17, 201911.0411.0410.7210.7910.664,857,500
Jun 14, 201911.1811.2410.8611.0410.904,562,700
Jun 13, 201911.1011.3711.0611.2411.104,587,600
Jun 12, 201911.0211.1010.9411.0710.934,138,000
Jun 11, 201911.1011.1510.9511.0510.916,339,400
Jun 10, 201911.1011.1010.9111.0710.932,489,500
Jun 07, 201910.9111.1110.8611.0910.956,382,800
Jun 06, 201910.7410.9210.5610.8310.707,146,600
Jun 05, 201910.9711.0610.5710.6410.517,859,800
Jun 04, 201911.1411.1510.8911.0410.906,110,800
Jun 03, 201911.0011.1710.9511.1110.977,101,200
May 31, 201910.8911.0010.8511.0010.864,650,700
May 30, 201910.8210.9710.7710.8910.763,654,300
May 29, 201910.7910.9910.7610.8410.713,700,300
May 28, 201910.7910.8910.6210.8910.768,011,300
May 27, 201910.7610.8310.6510.7110.581,962,000
May 24, 201910.6810.7610.5910.6610.534,995,700
May 23, 201910.6010.6810.5010.5510.423,589,500
May 22, 201910.8810.8810.5910.6910.563,941,900
May 21, 201910.8410.8510.6010.7510.625,947,900
May 20, 201910.5710.8010.5110.7210.593,710,500
May 17, 201910.4810.7610.4510.6410.512,684,400
May 16, 201910.5110.6510.4310.5410.416,596,700
May 15, 201910.5510.6610.4310.6610.534,274,600
May 14, 201910.6710.8410.5810.6410.519,426,600
May 13, 201910.7510.8010.5110.6010.474,604,400
May 10, 201910.9511.0810.7310.8910.764,738,700
May 09, 201911.1811.2010.8110.9310.808,634,800
May 08, 201911.4011.5710.9310.9510.8110,180,100
May 07, 201911.3111.5211.1411.4711.333,415,200
May 06, 201911.4511.5011.2311.4311.294,562,300
May 03, 201911.6611.6811.4711.4811.342,184,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...