Mercado abrirá em 6 h 52 min

TIM S.A. (TIMS3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
17,61+0,13 (+0,74%)
No fechamento: 06:07PM BRT
Período:
21 de fev. de 2023 - 21 de fev. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
20 de fev. de 202417,4017,6417,4017,6117,6117.984.600
19 de fev. de 202417,3517,7317,2117,4817,483.560.400
16 de fev. de 202418,1518,1817,2817,4017,4012.072.300
15 de fev. de 202418,3518,4418,0718,0918,097.597.100
14 de fev. de 202418,3818,5218,2318,3818,387.051.500
09 de fev. de 202418,3718,5218,1218,3818,384.193.000
08 de fev. de 202418,2218,6018,2018,4318,437.340.800
07 de fev. de 202418,2918,4717,9318,2218,229.428.600
06 de fev. de 202417,9318,3217,9218,1418,146.316.800
05 de fev. de 202417,7017,9717,6317,8917,896.652.800
02 de fev. de 202417,7417,8417,5617,7017,703.508.800
01 de fev. de 202417,3717,7117,3417,6717,675.766.700
31 de jan. de 202417,2417,4917,1317,3417,345.901.900
30 de jan. de 202417,4617,5217,1617,1617,167.527.800
29 de jan. de 202417,5117,5617,3717,4617,462.193.900
26 de jan. de 202417,4817,5817,3617,5217,523.576.000
25 de jan. de 202417,4917,5017,2117,3917,392.754.500
24 de jan. de 202417,4717,5217,3417,4317,432.944.400
23 de jan. de 202417,4817,5817,3817,4517,453.535.200
22 de jan. de 202417,7117,7217,3717,5017,502.864.400
19 de jan. de 202417,4117,6217,2917,6217,623.566.500
18 de jan. de 202417,4117,4917,2217,4017,404.103.500
17 de jan. de 202417,1817,5417,1517,4017,408.260.100
16 de jan. de 202417,3417,3717,0517,1517,154.848.500
15 de jan. de 202417,2317,4617,1717,4617,461.902.800
12 de jan. de 202416,9617,3116,7517,2217,2211.038.200
11 de jan. de 202417,2317,2616,9417,0217,028.007.300
10 de jan. de 202417,3217,4517,1817,2917,296.029.800
09 de jan. de 202417,2717,4117,1717,3517,355.887.000
08 de jan. de 202417,1517,3517,1017,3517,354.639.600
05 de jan. de 202417,3617,4617,1217,2017,203.576.800
04 de jan. de 202417,7917,7917,3417,4517,454.718.600
03 de jan. de 202417,7417,8617,6517,7517,756.208.900
02 de jan. de 202417,9317,9517,6117,7317,7311.609.500
28 de dez. de 202318,0018,1017,8617,9317,933.623.900
27 de dez. de 202317,8517,9817,7717,9817,982.926.000
26 de dez. de 202317,9718,0117,7117,8517,852.609.300
22 de dez. de 202317,7017,8917,6017,8917,893.823.500
22 de dez. de 20230.270594 Dividendo
21 de dez. de 202318,1518,3117,8718,0017,736.373.900
20 de dez. de 202318,1618,3118,0818,1117,844.295.800
19 de dez. de 202318,3418,4018,0618,1617,895.499.200
18 de dez. de 202318,2818,3517,9018,3518,075.489.700
15 de dez. de 202318,4618,5117,9318,1217,858.673.500
14 de dez. de 202318,4918,5818,2618,4718,197.233.300
13 de dez. de 202317,8518,3817,7618,2417,9710.133.200
12 de dez. de 202317,9217,9617,7617,8417,575.290.900
11 de dez. de 202317,8218,1217,8217,9317,667.326.400
08 de dez. de 202317,7317,9817,5917,9117,646.383.200
07 de dez. de 202317,7217,7817,3317,7317,467.193.600
06 de dez. de 202317,6817,8817,6017,7817,517.476.600
05 de dez. de 202317,3917,6117,2817,6117,355.088.100
04 de dez. de 202317,2317,3917,2117,3917,133.479.400
01 de dez. de 202317,4917,4917,1817,3617,106.401.700
30 de nov. de 202317,0417,3917,0317,2416,989.877.100
29 de nov. de 202317,1517,2416,9717,0516,796.697.400
28 de nov. de 202316,8217,1516,7617,0516,7913.052.000
27 de nov. de 202317,0817,2816,7716,8216,5711.718.900
24 de nov. de 202316,6417,0916,6416,9816,729.041.700
23 de nov. de 202316,7316,9916,6716,7316,486.058.300
22 de nov. de 202316,7616,9616,6816,7416,496.309.900
21 de nov. de 202316,4216,7616,3416,7616,518.869.300
20 de nov. de 202316,5816,6316,3816,5116,2622.067.600
17 de nov. de 202316,8817,0316,3816,5816,3321.950.900
16 de nov. de 202317,1817,2416,8216,8916,6422.886.200
14 de nov. de 202317,3017,4917,0717,1716,9112.975.600
13 de nov. de 202317,2817,3916,9917,2216,9616.532.400
10 de nov. de 202317,3417,5717,2517,3417,0810.452.000
09 de nov. de 202317,2617,3817,0417,2316,9710.571.900
08 de nov. de 202316,5317,2916,5317,2416,9816.682.800
07 de nov. de 202316,3516,7116,2016,5716,329.780.100
06 de nov. de 202315,9116,0715,7916,0715,837.558.600
03 de nov. de 202316,1616,2415,8315,8615,627.428.200
01 de nov. de 202315,2315,8915,2215,8315,5912.930.700
31 de out. de 202314,9815,3214,9115,1714,945.466.500
30 de out. de 202314,9815,1414,9414,9614,745.328.200
27 de out. de 202315,4115,4714,9214,9514,739.745.300
26 de out. de 202315,1915,5015,1715,3715,145.887.100
25 de out. de 202315,2815,4215,1215,1914,964.128.400
24 de out. de 202315,2515,3415,1615,2515,024.080.800
23 de out. de 202315,2015,3115,0815,1714,944.046.400
20 de out. de 202315,3815,5115,1915,1914,963.473.300
19 de out. de 202315,4115,5815,3215,4215,194.253.800
18 de out. de 202315,3515,6215,3315,4015,1710.291.700
17 de out. de 202315,4815,6015,3915,3915,165.724.200
16 de out. de 202315,2815,6115,2315,5215,295.740.500
13 de out. de 202315,1815,3415,1015,2214,998.912.000
11 de out. de 202315,5015,5915,1015,2214,9912.290.200
10 de out. de 202315,2615,4715,2015,3015,078.817.200
09 de out. de 202315,1115,2514,9815,2214,994.810.900
06 de out. de 202315,1415,2014,9415,1514,925.032.900
05 de out. de 202314,8515,1814,8515,1814,9515.437.900
04 de out. de 202314,8014,9814,7714,9214,707.525.700
03 de out. de 202314,8215,0314,7414,7714,555.084.300
02 de out. de 202314,8915,0714,8014,9014,686.831.700
29 de set. de 202315,0215,0314,8614,8914,676.696.300
28 de set. de 202314,9315,0614,8514,9314,715.406.500
27 de set. de 202315,0515,0714,7514,9314,719.045.100
26 de set. de 202315,2715,3415,0215,0614,836.767.400
25 de set. de 202315,0915,2615,0115,2114,989.294.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...