Mercado fechado

TIM S.A. (TIMS3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
16,98-0,22 (-1,28%)
No fechamento: 05:08PM BRT
Período:
12 de out. de 2023 - 12 de out. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
11 de out. de 202417,1017,2216,9816,9816,985.374.500
10 de out. de 202417,2517,3517,1717,2017,204.687.800
09 de out. de 202417,3117,4717,2817,3017,306.216.100
08 de out. de 202417,5617,6917,5217,5217,525.861.100
07 de out. de 202417,8417,9417,4917,4917,495.404.600
04 de out. de 202417,9018,1117,7517,7517,757.452.600
03 de out. de 202418,5418,6618,0718,0718,078.206.600
02 de out. de 202418,7418,8618,6118,7518,758.314.400
01 de out. de 202418,8018,8218,5618,6018,6010.586.200
30 de set. de 202418,7219,0418,6818,7318,735.704.100
27 de set. de 202418,5518,8618,5518,7118,714.351.700
26 de set. de 202418,8218,8518,5818,6718,677.965.600
25 de set. de 202418,8618,9818,7318,7418,745.833.400
24 de set. de 202418,5618,8818,5518,7918,796.422.900
24 de set. de 20240.123946 Dividendo
23 de set. de 202418,6818,8118,6218,7318,615.931.600
20 de set. de 202418,5218,9618,5018,7318,6111.349.100
19 de set. de 202418,7718,8118,4818,4918,379.540.400
18 de set. de 202418,4818,9618,4818,7618,644.345.700
17 de set. de 202418,6618,7018,4718,6418,525.300.200
16 de set. de 202418,4218,7118,4218,6618,543.682.200
13 de set. de 202418,4018,5318,2818,4018,284.173.700
12 de set. de 202418,2218,3618,2018,2018,082.954.100
11 de set. de 202418,1918,4518,1918,3818,263.164.100
10 de set. de 202418,1518,4218,1318,2218,104.566.500
09 de set. de 202418,3918,4418,1118,1318,013.529.100
06 de set. de 202418,6918,7818,3918,4118,293.750.900
05 de set. de 202418,3218,6718,3118,6318,515.516.900
04 de set. de 202418,1618,4718,0518,3218,204.815.000
03 de set. de 202417,9018,2317,8118,0417,924.516.000
02 de set. de 202417,8417,8517,5717,8017,683.555.800
30 de ago. de 202417,7117,9117,6017,8617,7413.884.900
29 de ago. de 202417,9718,1917,8717,9417,828.516.300
28 de ago. de 202417,8318,1717,6718,1117,995.276.100
27 de ago. de 202417,9718,0517,8517,8517,734.064.900
26 de ago. de 202418,1418,1917,8717,9717,853.901.100
23 de ago. de 202417,9618,2917,9118,1418,023.509.600
22 de ago. de 202418,3018,3017,8917,8917,777.196.200
21 de ago. de 202418,3618,4818,1818,2518,134.493.100
20 de ago. de 202418,1918,4818,1918,3218,206.592.600
19 de ago. de 202418,2918,4118,1218,2718,156.601.800
16 de ago. de 202418,2018,4317,9418,2918,178.957.400
15 de ago. de 202418,1318,2417,9417,9817,867.678.400
14 de ago. de 202417,8518,2317,8418,1017,988.165.000
13 de ago. de 202417,7517,9517,6917,8517,736.068.700
12 de ago. de 202417,7417,8117,6317,6817,563.541.500
09 de ago. de 202417,5217,6317,3917,6217,504.719.500
08 de ago. de 202417,3717,4017,0617,3117,205.314.100
07 de ago. de 202417,1417,5217,1417,3817,265.789.800
06 de ago. de 202417,2017,2416,9817,1417,035.760.400
05 de ago. de 202417,6117,6117,1417,1517,044.300.500
02 de ago. de 202417,5617,8517,4317,6817,565.744.600
01 de ago. de 202417,4017,6617,1317,6217,5010.030.000
31 de jul. de 202416,7917,4916,5317,4917,3714.348.700
30 de jul. de 202416,0516,3815,9916,3716,2610.648.000
29 de jul. de 202416,3516,3815,9716,1116,0011.759.400
26 de jul. de 202416,3016,4116,2016,2816,179.246.800
25 de jul. de 202416,5816,6816,3916,3916,288.863.500
24 de jul. de 202416,6016,8316,5616,6016,496.668.200
23 de jul. de 202416,9216,9616,6016,6016,492.621.500
22 de jul. de 202416,7416,9716,6516,9216,814.066.100
19 de jul. de 202416,6016,9316,4916,7716,663.146.900
18 de jul. de 202416,9517,0216,7416,7516,643.331.600
17 de jul. de 202416,8917,1416,8417,0416,934.404.500
16 de jul. de 202416,6917,0316,5916,7816,676.352.100
15 de jul. de 202417,0217,0316,5816,7516,646.314.100
12 de jul. de 202416,7317,0416,6016,9516,847.035.100
11 de jul. de 202416,1416,8916,1416,7616,6510.243.200
10 de jul. de 202415,9016,2215,8116,1015,998.888.200
09 de jul. de 202415,8616,1415,7415,8415,744.754.000
08 de jul. de 202415,7615,9315,5715,9115,807.482.800
05 de jul. de 202415,9715,9715,7215,7215,624.951.700
04 de jul. de 202415,7515,9515,6815,8915,783.749.000
03 de jul. de 202415,8916,0815,6515,6515,557.673.400
02 de jul. de 202416,0516,0715,7315,7915,697.680.500
01 de jul. de 202415,8816,2215,6016,0515,9414.155.300
28 de jun. de 202415,8715,9915,7315,8815,776.010.500
27 de jun. de 202415,7216,0215,5615,9815,878.921.300
26 de jun. de 202415,6415,9515,4915,8315,736.200.500
25 de jun. de 202415,8315,8415,5515,8315,738.211.900
24 de jun. de 202415,8215,9115,6515,8015,709.053.000
24 de jun. de 20240.124069 Dividendo
21 de jun. de 202415,6915,8715,6315,7815,5510.389.300
20 de jun. de 202415,7915,9115,6715,7015,474.446.100
19 de jun. de 202415,5615,8215,5115,6815,452.219.200
18 de jun. de 202415,4015,8315,4015,6915,464.720.000
17 de jun. de 202415,7615,8015,4415,5315,314.954.200
14 de jun. de 202415,6115,9515,5215,8715,644.703.600
13 de jun. de 202415,7115,7815,5815,5815,362.409.800
12 de jun. de 202416,0716,1115,6015,8115,585.863.500
11 de jun. de 202416,0316,1515,9316,0715,844.020.000
10 de jun. de 202416,0816,1815,8915,9015,675.492.200
07 de jun. de 202416,1916,2816,0616,0715,845.347.400
06 de jun. de 202416,2016,5416,1616,4316,196.751.900
05 de jun. de 202416,1616,4716,1616,3916,155.128.800
04 de jun. de 202415,7916,2415,7716,2416,0112.582.100
03 de jun. de 202416,0816,0815,8315,8315,608.262.800
31 de mai. de 202416,1016,1715,7215,8615,6320.503.500
29 de mai. de 202416,3316,4916,2816,2816,057.406.900
28 de mai. de 202416,6016,6016,3516,4116,1710.211.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...