TIM SA (TIMS3F)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005400 | 15.95 | 0.11 | 0.69 | 15.7 | 15.95 | 15.64 | 12833 |
| 1718918940 | 15.84 | 0.22 | 1.41 | 15.68 | 15.91 | 15.66 | 17492 |
| 1718832540 | 15.62 | -0.04 | -0.26 | 15.66 | 15.81 | 15.51 | 15991 |
| 1718746200 | 15.66 | 0.09 | 0.58 | 15.39 | 15.83 | 15.03 | 17585 |
| 1718659800 | 15.57 | -0.3 | -1.89 | 15.87 | 15.87 | 15.43 | 15531 |
| 1718400600 | 15.87 | 0.13 | 0.83 | 15.58 | 15.94 | 15.45 | 14277 |
| 1718314200 | 15.74 | -0.01 | -0.06 | 15.76 | 15.85 | 15.5 | 18367 |
| 1718227800 | 15.75 | -0.26 | -1.62 | 16.07 | 16.07 | 15.62 | 16252 |
| 1718141400 | 16.01 | 0.12 | 0.76 | 15.89 | 16.2 | 15.75 | 13117 |
| 1718055000 | 15.89 | -0.42 | -2.58 | 16.1 | 16.2 | 15.75 | 16164 |
| 1717795800 | 16.309999 | -0.09 | -0.55 | 16.37 | 16.37 | 16.05 | 14555 |
| 1717709400 | 16.399999 | -0.05 | -0.30 | 16.39 | 16.53 | 16.16 | 13965 |
| 1717622940 | 16.45 | 0.23 | 1.42 | 16.239999 | 16.469999 | 16.2 | 21769 |
| 1717536600 | 16.219999 | 0.39 | 2.46 | 15.77 | 16.26 | 15.75 | 15809 |
| 1717450200 | 15.83 | -0.03 | -0.19 | 15.86 | 16.1 | 15.79 | 16950 |
| 1717191000 | 15.86 | -0.52 | -3.17 | 16.27 | 16.28 | 15.72 | 21237 |
| 1717018140 | 16.379999 | -0.1 | -0.61 | 16.309999 | 16.489999 | 16.28 | 12320 |
| 1716931740 | 16.48 | 0.06 | 0.37 | 16.5 | 16.59 | 16.239999 | 15000 |
| 1716845340 | 16.42 | 0.15 | 0.92 | 16.32 | 16.5 | 16.219999 | 11174 |
| 1716586200 | 16.27 | -0.25 | -1.51 | 16.45 | 16.649999 | 16.27 | 12922 |
| 1716499800 | 16.52 | -0.2 | -1.20 | 16.8 | 16.9 | 16.2 | 14623 |
| 1716413340 | 16.719999 | 0.05 | 0.30 | 16.62 | 16.94 | 16.579999 | 13701 |
| 1716327000 | 16.67 | -0.13 | -0.77 | 16.78 | 17.04 | 16.51 | 20173 |
| 1716240600 | 16.8 | -0.48 | -2.78 | 17.28 | 17.3 | 16.719999 | 26829 |
| 1715981400 | 17.28 | -0.09 | -0.52 | 17.37 | 17.43 | 17.26 | 10356 |
| 1715895000 | 17.37 | 0.14 | 0.81 | 17.25 | 17.46 | 17.12 | 13302 |
| 1715808600 | 17.23 | 0.23 | 1.35 | 16.88 | 17.23 | 16.88 | 12598 |
| 1715722200 | 17 | 0.23 | 1.37 | 16.77 | 17.22 | 16.77 | 13415 |
| 1715635800 | 16.77 | 0.03 | 0.18 | 16.66 | 17.03 | 16.579999 | 14041 |
| 1715376600 | 16.739999 | -0.22 | -1.30 | 16.88 | 16.98 | 16.7 | 10810 |
| 1715290140 | 16.96 | -0.24 | -1.40 | 17.15 | 17.19 | 16.7 | 15815 |
| 1715203800 | 17.2 | -0.27 | -1.55 | 17.23 | 17.37 | 17.05 | 20103 |
| 1715117400 | 17.47 | -1.11 | -5.97 | 18.56 | 18.56 | 17.37 | 28617 |
| 1715031000 | 18.58 | 0.3 | 1.64 | 18.61 | 18.7 | 18.42 | 14858 |
| 1714771800 | 18.28 | 0.22 | 1.22 | 18.14 | 18.56 | 18.1 | 16318 |
| 1714685400 | 18.06 | 0.35 | 1.98 | 17.63 | 18.19 | 17.63 | 13723 |
| 1714512600 | 17.71 | 0.05 | 0.28 | 17.65 | 17.79 | 17.48 | 13054 |
| 1714426200 | 17.66 | 0.22 | 1.26 | 17.4 | 17.8 | 17.4 | 10729 |
| 1714167000 | 17.44 | -0.04 | -0.23 | 17.42 | 17.62 | 17.38 | 9376 |
| 1714080540 | 17.48 | 0.27 | 1.57 | 17.21 | 17.5 | 17.21 | 8863 |
| 1713994200 | 17.21 | -0.07 | -0.41 | 17.18 | 17.46 | 17.08 | 10357 |
| 1713907800 | 17.28 | -0.06 | -0.35 | 17.16 | 17.35 | 17.12 | 9382 |
| 1713821340 | 17.34 | -0.26 | -1.48 | 17.42 | 17.64 | 17.29 | 12601 |
| 1713562200 | 17.6 | 0.53 | 3.10 | 17.18 | 17.6 | 16.93 | 14345 |
| 1713475800 | 17.07 | -0.16 | -0.93 | 17.28 | 17.34 | 17.01 | 11038 |
| 1713389400 | 17.23 | -0.03 | -0.17 | 17.19 | 17.32 | 17.12 | 12030 |
| 1713302940 | 17.26 | 0.06 | 0.35 | 17.24 | 17.42 | 17.16 | 13547 |
| 1713216600 | 17.2 | 0.01 | 0.06 | 17.22 | 17.39 | 17.15 | 16052 |
| 1712957400 | 17.19 | -0.3 | -1.72 | 17.48 | 17.5 | 17.04 | 15079 |
| 1712870940 | 17.49 | -0.33 | -1.85 | 17.79 | 17.98 | 17.36 | 26103 |
| 1712784540 | 17.82 | -0.97 | -5.16 | 18.2 | 18.33 | 17.73 | 18019 |
| 1712698140 | 18.79 | 0.18 | 0.97 | 18.56 | 18.81 | 18.45 | 12600 |
| 1712611740 | 18.61 | 0.09 | 0.49 | 18.52 | 18.63 | 18.32 | 13271 |
| 1712352600 | 18.52 | -0.18 | -0.96 | 18.6 | 18.88 | 18.42 | 15081 |
| 1712266140 | 18.7 | 0.61 | 3.37 | 18.04 | 18.76 | 18.04 | 19311 |
| 1712179740 | 18.09 | 0.29 | 1.63 | 17.77 | 18.09 | 17.75 | 13521 |
| 1712093400 | 17.8 | 0 | 0.00 | 17.85 | 17.88 | 17.61 | 14545 |
| 1712006940 | 17.8 | -0.1 | -0.56 | 17.82 | 18.02 | 17.78 | 16271 |
| 1711661400 | 17.9 | -0.05 | -0.28 | 17.87 | 17.91 | 17.5 | 19495 |
| 1711574940 | 17.95 | -0.07 | -0.39 | 18 | 18.13 | 17.84 | 9243 |
| 1711488540 | 18.02 | 0.1 | 0.56 | 17.92 | 18.24 | 17.91 | 18906 |
| 1711402140 | 17.92 | -0.31 | -1.70 | 18.2 | 18.24 | 17.82 | 16225 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
