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 | -0.82 | -5.46666666667 | 15 | 15.085 | 13.94 | 605106 | 14.71116003 | CS |
| 4 | 0.9 | 6.77710843373 | 13.28 | 15.46 | 13.1 | 771450 | 14.2837942 | CS |
| 12 | 0.68 | 5.03703703704 | 13.5 | 15.46 | 11.32 | 612037 | 13.20035562 | CS |
| 26 | -2.13 | -13.0594727161 | 16.31 | 17.43 | 11.32 | 558134 | 14.30002511 | CS |
| 52 | -4.48 | -24.0085744909 | 18.66 | 19.14 | 11.32 | 510897 | 15.24992565 | CS |
| 156 | 1.15 | 8.8257866462 | 13.03 | 19.14 | 10.195 | 520320 | 14.21597598 | CS |
| 260 | -3.79 | -21.0907067334 | 17.97 | 19.14 | 9.81 | 580353 | 13.50455503 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740613200 | 14.09 | -0.8 | -5.37 | 14.13 | 14.235 | 13.94 | 707993 |
| 1740526800 | 14.89 | 0.13 | 0.88 | 14.84 | 14.935 | 14.75 | 562102 |
| 1740440400 | 14.76 | -0.16 | -1.07 | 15.03 | 15.04 | 14.71 | 532862 |
| 1740181200 | 14.92 | -0.08 | -0.53 | 14.93 | 15.01 | 14.83 | 498771 |
| 1740094800 | 15 | -0.01 | -0.07 | 15 | 15.085 | 14.88 | 723800 |
| 1740008400 | 15.01 | -0.17 | -1.12 | 15.05 | 15.165 | 14.905 | 703822 |
| 1739922000 | 15.18 | -0.03 | -0.20 | 15.36 | 15.46 | 15.16 | 571400 |
| 1739576400 | 15.21 | 0.1 | 0.66 | 15.21 | 15.345 | 15 | 1233145 |
| 1739490000 | 15.11 | 0.13 | 0.87 | 15.05 | 15.115 | 14.925 | 1157834 |
| 1739403600 | 14.98 | 0.26 | 1.77 | 14.56 | 15.045 | 14.56 | 828870 |
| 1739317200 | 14.72 | 1.18 | 8.71 | 14.33 | 14.77 | 14.27 | 918056 |
| 1739230800 | 13.54 | 0.11 | 0.82 | 13.72 | 13.72 | 13.52 | 512326 |
| 1738971600 | 13.43 | 0.04 | 0.30 | 13.45 | 13.555 | 13.365 | 472077 |
| 1738885200 | 13.39 | 0 | 0.00 | 13.5 | 13.545 | 13.2 | 712619 |
| 1738798800 | 13.39 | -0.36 | -2.62 | 13.48 | 13.545 | 13.305 | 812983 |
| 1738712400 | 13.75 | 0.18 | 1.33 | 13.58 | 13.75 | 13.52 | 381501 |
| 1738626000 | 13.57 | 0.33 | 2.49 | 13.19 | 13.59 | 13.1 | 1079219 |
| 1738366800 | 13.24 | -0.1 | -0.75 | 13.59 | 13.59 | 13.23 | 1490191 |
| 1738280400 | 13.34 | 0.11 | 0.83 | 13.28 | 13.42 | 13.25 | 757970 |
| 1738194000 | 13.23 | 0.04 | 0.30 | 13.15 | 13.245 | 13.06 | 401407 |
| 1738107600 | 13.19 | -0.2 | -1.49 | 13.29 | 13.4 | 13.1 | 455798 |
| 1738021200 | 13.39 | 0.66 | 5.18 | 13.11 | 13.405 | 12.915 | 518686 |
| 1737762000 | 12.73 | -0.22 | -1.70 | 12.96 | 13.01 | 12.7015 | 622201 |
| 1737675600 | 12.95 | 0 | 0.00 | 12.95 | 12.95 | 12.95 | 0 |
| 1737589200 | 12.95 | 0.43 | 3.43 | 12.78 | 13.03 | 12.74 | 820099 |
| 1737502800 | 12.52 | 0.36 | 2.96 | 12.38 | 12.56 | 12.27 | 731334 |
| 1737157200 | 12.16 | 0.15 | 1.25 | 12.17 | 12.29 | 12.15 | 626074 |
| 1737070800 | 12.01 | -0.06 | -0.50 | 12.09 | 12.19 | 11.975 | 340573 |
| 1736984400 | 12.07 | 0.46 | 3.96 | 11.82 | 12.1 | 11.725 | 413258 |
| 1736898000 | 11.61 | 0.12 | 1.04 | 11.42 | 11.635 | 11.42 | 337367 |
| 1736811600 | 11.49 | 0.07 | 0.61 | 11.36 | 11.5 | 11.34 | 962127 |
| 1736552400 | 11.42 | -0.55 | -4.59 | 11.58 | 11.58 | 11.32 | 668845 |
| 1736379600 | 11.97 | -0.14 | -1.16 | 12.02 | 12.075 | 11.91 | 470321 |
| 1736293200 | 12.11 | 0.25 | 2.11 | 12.11 | 12.205 | 12.03 | 1173442 |
| 1736206800 | 11.86 | 0.25 | 2.15 | 11.78 | 11.925 | 11.72 | 247453 |
| 1735947600 | 11.61 | -0.23 | -1.94 | 11.82 | 11.82 | 11.61 | 252588 |
| 1735861200 | 11.84 | 0.08 | 0.68 | 11.63 | 11.855 | 11.59 | 370999 |
| 1735688400 | 11.76 | 0.05 | 0.43 | 11.71 | 11.815 | 11.56 | 226157 |
| 1735602000 | 11.71 | -0.14 | -1.18 | 11.8 | 11.8 | 11.61 | 375466 |
| 1735342800 | 11.85 | 0.04 | 0.34 | 11.69 | 11.85 | 11.655 | 463611 |
| 1735256400 | 11.81 | -0.27 | -2.24 | 11.88 | 12 | 11.78 | 494936 |
| 1735077840 | 12.08 | 0.04 | 0.33 | 12.01 | 12.08 | 11.95 | 61865 |
| 1734997200 | 12.04 | -0.19 | -1.55 | 12.16 | 12.165 | 11.99 | 525209 |
| 1734738000 | 12.23 | 0.19 | 1.58 | 12.15 | 12.27 | 12.08 | 576561 |
| 1734651600 | 12.04 | 0.22 | 1.86 | 12.09 | 12.18 | 11.99 | 612040 |
| 1734565200 | 11.82 | -0.51 | -4.14 | 12.03 | 12.1 | 11.76 | 754027 |
| 1734478800 | 12.33 | -0.04 | -0.32 | 12.21 | 12.48 | 12.207 | 892929 |
| 1734392400 | 12.37 | -0.23 | -1.83 | 12.52 | 12.66 | 12.37 | 247428 |
| 1734133200 | 12.6 | -0.11 | -0.87 | 12.65 | 12.771 | 12.5499 | 505258 |
| 1734046800 | 12.71 | -0.55 | -4.15 | 13.15 | 13.16 | 12.62 | 632240 |
| 1733960400 | 13.26 | 0.21 | 1.61 | 13.14 | 13.5 | 12.98 | 638384 |
| 1733874000 | 13.05 | 0.27 | 2.11 | 13.17 | 13.19 | 12.96 | 429889 |
| 1733787600 | 12.78 | -0.46 | -3.47 | 13.12 | 13.2 | 12.76 | 684946 |
| 1733528400 | 13.24 | -0.14 | -1.05 | 13.38 | 13.42 | 13.07 | 376490 |
| 1733442000 | 13.38 | 0.2 | 1.52 | 13.5 | 13.6 | 13.32 | 482437 |
| 1733355600 | 13.18 | 0.1 | 0.76 | 13.09 | 13.305 | 13.02 | 581667 |
| 1733269200 | 13.08 | 0.14 | 1.08 | 12.9 | 13.115 | 12.86 | 512304 |
| 1733182800 | 12.94 | 0.04 | 0.31 | 12.95 | 13.15 | 12.885 | 723900 |
| 1732917840 | 12.9 | -0.78 | -5.70 | 12.69 | 13.01 | 12.6 | 491238 |
| 1732750800 | 13.68 | -0.37 | -2.63 | 14.1 | 14.2 | 13.675 | 462119 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
