Mercado fechado

TIM S.A. (TIMS3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
17,29+0,15 (+0,88%)
No fechamento: 05:07PM BRT
Período:
20 de abr. de 2023 - 20 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 202417,2417,4116,9217,2917,297.574.300
18 de abr. de 202417,2817,3717,0317,1417,147.296.500
17 de abr. de 202417,2217,3417,1217,2817,285.951.500
16 de abr. de 202417,2917,4217,2217,2317,236.678.900
15 de abr. de 202417,2317,4117,1217,3717,3716.420.400
12 de abr. de 202417,4017,4017,0317,2717,277.145.200
11 de abr. de 202417,7217,7517,3517,4617,464.106.400
10 de abr. de 202418,0918,3417,7317,7917,797.681.700
10 de abr. de 20240.541267 Dividendo
09 de abr. de 202418,6118,8118,5818,7718,233.191.200
08 de abr. de 202418,4718,6318,3418,5418,014.575.300
05 de abr. de 202418,5718,8818,4118,5217,995.246.700
04 de abr. de 202418,1218,7618,1218,6018,066.287.500
03 de abr. de 202417,8118,0917,7418,0317,513.984.200
02 de abr. de 202417,8517,8517,6217,8017,298.542.600
01 de abr. de 202417,9118,0217,7817,8117,304.859.400
28 de mar. de 202417,8017,8317,5917,8017,299.678.500
27 de mar. de 202418,0118,1317,8517,9117,397.768.100
26 de mar. de 202417,9018,2517,9018,0217,505.991.500
25 de mar. de 202418,2118,2717,9217,9217,406.577.100
25 de mar. de 20240.082636 Dividendo
22 de mar. de 202418,2318,3118,0918,2517,644.260.500
21 de mar. de 202418,2018,3618,1118,2417,6311.927.700
20 de mar. de 202418,2618,3318,1518,2017,606.653.000
19 de mar. de 202418,5218,6118,2418,3017,697.930.500
18 de mar. de 202418,6218,6718,4518,6017,985.949.600
15 de mar. de 202418,8619,0818,4918,6218,005.894.300
14 de mar. de 202418,4419,0718,4418,7618,1411.219.800
13 de mar. de 202418,4918,6418,3618,5217,906.052.000
12 de mar. de 202418,2818,6218,1518,5517,936.370.200
11 de mar. de 202418,8518,9218,2718,2717,668.464.800
08 de mar. de 202418,4718,9818,4218,9518,3211.704.800
07 de mar. de 202418,2018,6218,1418,5617,949.182.000
06 de mar. de 202417,9918,2617,8518,1317,535.325.300
05 de mar. de 202418,2818,2817,8717,9117,315.499.500
04 de mar. de 202418,4018,5318,0418,1517,555.280.200
01 de mar. de 202418,1718,5218,0418,4117,806.091.600
29 de fev. de 202418,8018,8017,9718,1717,5710.144.400
28 de fev. de 202418,7118,9918,7018,8518,227.319.700
27 de fev. de 202418,4618,8818,3718,7518,135.781.900
26 de fev. de 202418,4218,5018,2018,3817,773.717.400
23 de fev. de 202418,6818,6818,2818,3817,773.475.800
22 de fev. de 202417,9318,6117,9118,5317,919.616.500
21 de fev. de 202417,6217,8417,4517,8417,255.870.500
20 de fev. de 202417,4017,6417,4017,6117,0217.984.600
19 de fev. de 202417,3517,7317,2117,4816,903.560.400
16 de fev. de 202418,1518,1817,2817,4016,8212.072.300
15 de fev. de 202418,3518,4418,0718,0917,497.597.100
14 de fev. de 202418,3818,5218,2318,3817,777.051.500
09 de fev. de 202418,3718,5218,1218,3817,774.193.000
08 de fev. de 202418,2218,6018,2018,4317,827.340.800
07 de fev. de 202418,2918,4717,9318,2217,619.428.600
06 de fev. de 202417,9318,3217,9218,1417,546.316.800
05 de fev. de 202417,7017,9717,6317,8917,306.652.800
02 de fev. de 202417,7417,8417,5617,7017,113.508.800
01 de fev. de 202417,3717,7117,3417,6717,085.766.700
31 de jan. de 202417,2417,4917,1317,3416,765.901.900
30 de jan. de 202417,4617,5217,1617,1616,597.527.800
29 de jan. de 202417,5117,5617,3717,4616,882.193.900
26 de jan. de 202417,4817,5817,3617,5216,943.576.000
25 de jan. de 202417,4917,5017,2117,3916,812.754.500
24 de jan. de 202417,4717,5217,3417,4316,852.944.400
23 de jan. de 202417,4817,5817,3817,4516,873.535.200
22 de jan. de 202417,7117,7217,3717,5016,922.864.400
19 de jan. de 202417,4117,6217,2917,6217,033.566.500
18 de jan. de 202417,4117,4917,2217,4016,824.103.500
17 de jan. de 202417,1817,5417,1517,4016,828.260.100
16 de jan. de 202417,3417,3717,0517,1516,584.848.500
15 de jan. de 202417,2317,4617,1717,4616,881.902.800
12 de jan. de 202416,9617,3116,7517,2216,6511.038.200
11 de jan. de 202417,2317,2616,9417,0216,458.007.300
10 de jan. de 202417,3217,4517,1817,2916,726.029.800
09 de jan. de 202417,2717,4117,1717,3516,775.887.000
08 de jan. de 202417,1517,3517,1017,3516,774.639.600
05 de jan. de 202417,3617,4617,1217,2016,633.576.800
04 de jan. de 202417,7917,7917,3417,4516,874.718.600
03 de jan. de 202417,7417,8617,6517,7517,166.208.900
02 de jan. de 202417,9317,9517,6117,7317,1411.609.500
28 de dez. de 202318,0018,1017,8617,9317,333.623.900
27 de dez. de 202317,8517,9817,7717,9817,382.926.000
26 de dez. de 202317,9718,0117,7117,8517,262.609.300
22 de dez. de 202317,7017,8917,6017,8917,303.823.500
22 de dez. de 20230.270594 Dividendo
21 de dez. de 202318,1518,3117,8718,0017,146.373.900
20 de dez. de 202318,1618,3118,0818,1117,244.295.800
19 de dez. de 202318,3418,4018,0618,1617,295.499.200
18 de dez. de 202318,2818,3517,9018,3517,475.489.700
15 de dez. de 202318,4618,5117,9318,1217,258.673.500
14 de dez. de 202318,4918,5818,2618,4717,597.233.300
13 de dez. de 202317,8518,3817,7618,2417,3710.133.200
12 de dez. de 202317,9217,9617,7617,8416,995.290.900
11 de dez. de 202317,8218,1217,8217,9317,077.326.400
08 de dez. de 202317,7317,9817,5917,9117,056.383.200
07 de dez. de 202317,7217,7817,3317,7316,887.193.600
06 de dez. de 202317,6817,8817,6017,7816,937.476.600
05 de dez. de 202317,3917,6117,2817,6116,775.088.100
04 de dez. de 202317,2317,3917,2117,3916,563.479.400
01 de dez. de 202317,4917,4917,1817,3616,536.401.700
30 de nov. de 202317,0417,3917,0317,2416,429.877.100
29 de nov. de 202317,1517,2416,9717,0516,246.697.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...