Mercado fechará em 5 horas 1 minuto

TIM S.A. (TIMS3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
16,83+0,08 (+0,48%)
A partir de 11:43AM BRT. Mercado aberto.
Período:
19 de jul. de 2023 - 19 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de jul. de 202416,6016,8816,4916,8316,83791.300
18 de jul. de 202416,9517,0216,7416,7516,753.331.600
17 de jul. de 202416,8917,1416,8417,0417,044.404.500
16 de jul. de 202416,6917,0316,5916,7816,786.352.100
15 de jul. de 202417,0217,0316,5816,7516,756.314.100
12 de jul. de 202416,7317,0416,6016,9516,957.035.100
11 de jul. de 202416,1416,8916,1416,7616,7610.243.200
10 de jul. de 202415,9016,2215,8116,1016,108.888.200
09 de jul. de 202415,8616,1415,7415,8415,844.754.000
08 de jul. de 202415,7615,9315,5715,9115,917.482.800
05 de jul. de 202415,9715,9715,7215,7215,724.951.700
04 de jul. de 202415,7515,9515,6815,8915,893.749.000
03 de jul. de 202415,8916,0815,6515,6515,657.673.400
02 de jul. de 202416,0516,0715,7315,7915,797.680.500
01 de jul. de 202415,8816,2215,6016,0516,0514.155.300
28 de jun. de 202415,8715,9915,7315,8815,886.010.500
27 de jun. de 202415,7216,0215,5615,9815,988.921.300
26 de jun. de 202415,6415,9515,4915,8315,836.200.500
25 de jun. de 202415,8315,8415,5515,8315,838.211.900
24 de jun. de 202415,8215,9115,6515,8015,809.053.000
24 de jun. de 20240.124069 Dividendo
21 de jun. de 202415,6915,8715,6315,7815,6610.389.300
20 de jun. de 202415,7915,9115,6715,7015,584.446.100
19 de jun. de 202415,5615,8215,5115,6815,562.219.200
18 de jun. de 202415,4015,8315,4015,6915,574.720.000
17 de jun. de 202415,7615,8015,4415,5315,414.954.200
14 de jun. de 202415,6115,9515,5215,8715,754.703.600
13 de jun. de 202415,7115,7815,5815,5815,462.409.800
12 de jun. de 202416,0716,1115,6015,8115,695.863.500
11 de jun. de 202416,0316,1515,9316,0715,944.020.000
10 de jun. de 202416,0816,1815,8915,9015,775.492.200
07 de jun. de 202416,1916,2816,0616,0715,945.347.400
06 de jun. de 202416,2016,5416,1616,4316,306.751.900
05 de jun. de 202416,1616,4716,1616,3916,265.128.800
04 de jun. de 202415,7916,2415,7716,2416,1112.582.100
03 de jun. de 202416,0816,0815,8315,8315,718.262.800
31 de mai. de 202416,1016,1715,7215,8615,7420.503.500
29 de mai. de 202416,3316,4916,2816,2816,157.406.900
28 de mai. de 202416,6016,6016,3516,4116,2810.211.800
27 de mai. de 202416,4016,5016,3216,5016,372.752.300
24 de mai. de 202416,5116,6416,4216,4216,299.252.500
23 de mai. de 202416,6816,9016,4516,5116,387.454.300
22 de mai. de 202416,5516,9216,5516,8016,677.647.900
21 de mai. de 202416,7716,8416,5316,5416,416.229.200
20 de mai. de 202417,2517,2516,7216,7816,659.255.000
17 de mai. de 202417,3817,4517,2717,2817,146.307.200
16 de mai. de 202417,3317,4517,1217,3817,248.671.800
15 de mai. de 202417,0417,2416,8917,1216,999.468.700
14 de mai. de 202416,8017,2316,8016,8816,756.132.400
13 de mai. de 202416,7017,0316,5616,7716,648.959.600
10 de mai. de 202416,9816,9816,6816,6816,555.637.700
09 de mai. de 202417,1117,1816,6816,8816,758.463.300
08 de mai. de 202417,2217,3317,0517,1917,059.116.800
07 de mai. de 202418,5418,5417,3617,4017,2615.227.000
06 de mai. de 202418,7218,7218,4218,5518,404.946.800
03 de mai. de 202418,2418,6118,2018,6118,468.401.700
02 de mai. de 202417,8318,1717,7118,1418,008.811.900
30 de abr. de 202417,6017,8017,4717,6117,475.904.100
29 de abr. de 202417,4117,8017,4117,6017,465.094.000
26 de abr. de 202417,4217,4217,4217,4217,28-
25 de abr. de 202417,2817,5017,2517,4217,282.710.600
24 de abr. de 202417,3117,4417,0817,2817,147.531.000
23 de abr. de 202417,1417,3517,1117,1717,043.855.100
22 de abr. de 202417,4017,6417,3017,3417,203.633.100
19 de abr. de 202417,2417,4116,9217,2917,157.574.300
18 de abr. de 202417,2817,3717,0317,1417,017.296.500
17 de abr. de 202417,2217,3417,1217,2817,145.951.500
16 de abr. de 202417,2917,4217,2217,2317,096.678.900
15 de abr. de 202417,2317,4117,1217,3717,2316.420.400
12 de abr. de 202417,4017,4017,0317,2717,137.145.200
11 de abr. de 202417,7217,7517,3517,4617,324.106.400
10 de abr. de 202418,0918,3417,7317,7917,657.681.700
10 de abr. de 20240.541267 Dividendo
09 de abr. de 202418,6118,8118,5818,7718,093.191.200
08 de abr. de 202418,4718,6318,3418,5417,864.575.300
05 de abr. de 202418,5718,8818,4118,5217,845.246.700
04 de abr. de 202418,1218,7618,1218,6017,926.287.500
03 de abr. de 202417,8118,0917,7418,0317,373.984.200
02 de abr. de 202417,8517,8517,6217,8017,158.542.600
01 de abr. de 202417,9118,0217,7817,8117,164.859.400
28 de mar. de 202417,8017,8317,5917,8017,159.678.500
27 de mar. de 202418,0118,1317,8517,9117,267.768.100
26 de mar. de 202417,9018,2517,9018,0217,365.991.500
25 de mar. de 202418,2118,2717,9217,9217,276.577.100
25 de mar. de 20240.082636 Dividendo
22 de mar. de 202418,2318,3118,0918,2517,504.260.500
21 de mar. de 202418,2018,3618,1118,2417,5011.927.700
20 de mar. de 202418,2618,3318,1518,2017,466.653.000
19 de mar. de 202418,5218,6118,2418,3017,557.930.500
18 de mar. de 202418,6218,6718,4518,6017,845.949.600
15 de mar. de 202418,8619,0818,4918,6217,865.894.300
14 de mar. de 202418,4419,0718,4418,7617,9911.219.800
13 de mar. de 202418,4918,6418,3618,5217,766.052.000
12 de mar. de 202418,2818,6218,1518,5517,796.370.200
11 de mar. de 202418,8518,9218,2718,2717,528.464.800
08 de mar. de 202418,4718,9818,4218,9518,1811.704.800
07 de mar. de 202418,2018,6218,1418,5617,809.182.000
06 de mar. de 202417,9918,2617,8518,1317,395.325.300
05 de mar. de 202418,2818,2817,8717,9117,185.499.500
04 de mar. de 202418,4018,5318,0418,1517,415.280.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...