TIM SA (TIMB)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.15 | 7.96950796951 | 14.43 | 15.67 | 14.2 | 497674 | 14.89608476 | CS |
| 4 | 1.06 | 7.30027548209 | 14.52 | 15.67 | 13.84 | 464326 | 14.59547374 | CS |
| 12 | -0.83 | -5.05789152956 | 16.41 | 18.39 | 13.84 | 446238 | 15.77218033 | CS |
| 26 | -2.08 | -11.7780294451 | 17.66 | 19.14 | 13.84 | 451340 | 17.034474 | CS |
| 52 | 0.89 | 6.05854322668 | 14.69 | 19.14 | 13.84 | 438205 | 16.58052513 | CS |
| 156 | 4.83 | 44.9302325581 | 10.75 | 19.14 | 9.81 | 511511 | 13.59774844 | CS |
| 260 | -0.42 | -2.625 | 16 | 20.37 | 9.81 | 620517 | 13.96741539 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720824000 | 15.58 | 0.14 | 0.91 | 15.44 | 15.67 | 15.43 | 497881 |
| 1720737600 | 15.44 | 0.54 | 3.62 | 15 | 15.5 | 15 | 796631 |
| 1720651200 | 14.9 | 0.26 | 1.78 | 14.88 | 14.975 | 14.69 | 413200 |
| 1720564800 | 14.64 | 0.11 | 0.76 | 14.64 | 14.88 | 14.62 | 334892 |
| 1720478400 | 14.53 | 0.01 | 0.07 | 14.31 | 14.56 | 14.2 | 332722 |
| 1720219200 | 14.52 | 0.14 | 0.97 | 14.43 | 14.55 | 14.26 | 608309 |
| 1720040640 | 14.38 | 0.33 | 2.35 | 14.23 | 14.44 | 14.2 | 311417 |
| 1719960000 | 14.05 | -0.26 | -1.82 | 14.11 | 14.225 | 13.84 | 675281 |
| 1719873600 | 14.31 | -0.01 | -0.07 | 14.17 | 14.47 | 14.115 | 634515 |
| 1719614400 | 14.32 | -0.2 | -1.38 | 14.33 | 14.37 | 14.15 | 566656 |
| 1719528000 | 14.52 | 0 | 0.00 | 14.35 | 14.57 | 14.31 | 790230 |
| 1719441600 | 14.52 | -0.12 | -0.82 | 14.26 | 14.59 | 14.1624 | 378010 |
| 1719355200 | 14.64 | -0.05 | -0.34 | 14.43 | 14.64 | 14.43 | 456831 |
| 1719268800 | 14.69 | 0.13 | 0.89 | 14.64 | 14.88 | 14.595 | 379449 |
| 1719009600 | 14.56 | 0.16 | 1.11 | 14.42 | 14.61 | 14.42 | 501547 |
| 1718923200 | 14.4 | -0.11 | -0.76 | 14.53 | 14.67 | 14.375 | 301762 |
| 1718750400 | 14.51 | 0.1 | 0.69 | 14.3 | 14.66 | 14.27 | 299252 |
| 1718664000 | 14.41 | -0.4 | -2.70 | 14.56 | 14.56 | 14.27 | 355834 |
| 1718404800 | 14.81 | 0.25 | 1.72 | 14.52 | 14.83 | 14.49 | 321046 |
| 1718318400 | 14.56 | -0.03 | -0.21 | 14.56 | 14.695 | 14.47 | 358001 |
| 1718232000 | 14.59 | -0.4 | -2.67 | 14.84 | 14.84 | 14.465 | 499970 |
| 1718145600 | 14.99 | 0.1 | 0.67 | 14.93 | 15.09 | 14.9 | 293481 |
| 1718059200 | 14.89 | -0.32 | -2.10 | 15.02 | 15.075 | 14.85 | 333331 |
| 1717800000 | 15.21 | -0.42 | -2.69 | 15.41 | 15.45 | 15.12 | 368929 |
| 1717713600 | 15.63 | 0.14 | 0.90 | 15.53 | 15.74 | 15.53 | 235233 |
| 1717627200 | 15.49 | 0.11 | 0.72 | 15.47 | 15.635 | 15.37 | 393739 |
| 1717540800 | 15.38 | 0.15 | 0.98 | 15.08 | 15.38 | 15.07 | 358808 |
| 1717454400 | 15.23 | 0 | 0.00 | 15.25 | 15.38 | 15.148 | 465316 |
| 1717195200 | 15.23 | -0.61 | -3.85 | 15.25 | 15.32 | 14.985 | 1093219 |
| 1717108800 | 15.84 | 0.13 | 0.83 | 15.75 | 15.9 | 15.68 | 248807 |
| 1717022400 | 15.71 | -0.29 | -1.81 | 15.76 | 15.895 | 15.695 | 404622 |
| 1716936000 | 16 | 0.03 | 0.19 | 16 | 16.11 | 15.84 | 465782 |
| 1716590400 | 15.97 | -0.01 | -0.06 | 16.1 | 16.18 | 15.94 | 641260 |
| 1716504000 | 15.98 | -0.41 | -2.50 | 16.45 | 16.469999 | 15.98 | 349789 |
| 1716417600 | 16.39 | 0.15 | 0.92 | 16.25 | 16.43 | 16.16 | 458575 |
| 1716331200 | 16.239999 | -0.24 | -1.46 | 16.399999 | 16.489999 | 16.149999 | 515475 |
| 1716244800 | 16.48 | -0.45 | -2.66 | 16.78 | 16.78 | 16.37 | 553856 |
| 1715985600 | 16.93 | -0.01 | -0.06 | 16.9 | 17.06 | 16.895 | 458829 |
| 1715899200 | 16.94 | 0.31 | 1.86 | 16.7 | 16.99 | 16.7 | 525650 |
| 1715812800 | 16.629999 | 0.25 | 1.53 | 16.469999 | 16.73 | 16.379999 | 346730 |
| 1715726400 | 16.379999 | 0.08 | 0.49 | 16.51 | 16.754999 | 16.37 | 419101 |
| 1715640000 | 16.3 | 0.07 | 0.43 | 16.309999 | 16.55 | 16.26 | 499397 |
| 1715380800 | 16.23 | -0.16 | -0.98 | 16.48 | 16.53 | 16.21 | 359944 |
| 1715294400 | 16.39 | -0.5 | -2.96 | 16.76 | 16.76 | 16.19 | 631548 |
| 1715208000 | 16.89 | -0.25 | -1.46 | 16.73 | 16.985 | 16.68 | 424350 |
| 1715121600 | 17.14 | -1.11 | -6.08 | 18.05 | 18.05 | 17.14 | 885705 |
| 1715035200 | 18.25 | 0.05 | 0.27 | 18.16 | 18.39 | 18.12 | 372694 |
| 1714776000 | 18.2 | 0.51 | 2.88 | 18.07 | 18.28 | 17.93 | 593897 |
| 1714689600 | 17.69 | 0.57 | 3.33 | 17.42 | 17.74 | 17.34 | 503050 |
| 1714603200 | 17.12 | 0.09 | 0.53 | 17.1 | 17.24 | 16.955 | 212276 |
| 1714516800 | 17.03 | -0.18 | -1.05 | 16.98 | 17.14 | 16.89 | 319867 |
| 1714430400 | 17.21 | 0.12 | 0.70 | 17.13 | 17.395 | 17.1201 | 260119 |
| 1714171200 | 17.09 | 0.23 | 1.36 | 17.04 | 17.21 | 16.98 | 363067 |
| 1714084800 | 16.86 | 0 | 0.00 | 16.75 | 16.96 | 16.675 | 362748 |
| 1713998400 | 16.86 | 0.02 | 0.12 | 16.67 | 16.92 | 16.591999 | 434748 |
| 1713912000 | 16.84 | 0.05 | 0.30 | 16.649999 | 16.92 | 16.59 | 247231 |
| 1713825600 | 16.79 | 0.12 | 0.72 | 16.73 | 16.8499 | 16.64 | 287855 |
| 1713566400 | 16.67 | 0.3 | 1.83 | 16.41 | 16.73 | 16.41 | 520752 |
| 1713480000 | 16.37 | -0.08 | -0.49 | 16.5 | 16.5 | 16.17 | 398462 |
| 1713393600 | 16.45 | 0.05 | 0.30 | 16.44 | 16.579999 | 16.309999 | 381622 |
| 1713307200 | 16.399999 | -0.28 | -1.68 | 16.36 | 16.55 | 16.355 | 495097 |
| 1713220800 | 16.68 | -0.19 | -1.13 | 16.77 | 16.79 | 16.6 | 519785 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
