TIM S.A.TIMBNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $21.19 | $21.30 | $21.09 | $21.27 | 199,966 |
| 1/15/2026 | $20.92 | $21.73 | $20.81 | $21.67 | 574,637 |
| 1/14/2026 | $20.94 | $21.27 | $20.91 | $21.12 | 420,624 |
| 1/13/2026 | $20.79 | $20.83 | $20.33 | $20.39 | 642,618 |
| 1/12/2026 | $20.77 | $20.98 | $20.75 | $20.96 | 463,700 |
| 1/9/2026 | $20.61 | $20.80 | $20.53 | $20.75 | 378,234 |
| 1/8/2026 | $20.05 | $20.44 | $20.05 | $20.43 | 433,647 |
| 1/7/2026 | $20.12 | $20.35 | $20.06 | $20.08 | 1.16M |
| 1/6/2026 | $20.10 | $20.31 | $19.98 | $20.11 | 906,000 |
| 1/5/2026 | $19.81 | $20.11 | $19.80 | $19.97 | 446,311 |
| 1/2/2026 | $19.69 | $19.94 | $19.61 | $19.91 | 458,400 |
| 12/31/2025 | $19.37 | $19.55 | $19.30 | $19.45 | 193,101 |
| 12/30/2025 | $19.74 | $19.76 | $19.51 | $19.51 | 353,500 |
| 12/29/2025 | $19.25 | $19.45 | $19.25 | $19.36 | 380,245 |
| 12/26/2025 | $20.22 | $20.27 | $20.07 | $20.27 | 334,700 |
| 12/24/2025 | $20.07 | $20.28 | $20.06 | $20.27 | 101,100 |
| 12/23/2025 | $20.11 | $20.24 | $20.03 | $20.08 | 256,220 |
| 12/22/2025 | $20.05 | $20.32 | $19.84 | $20.06 | 933,900 |
| 12/19/2025 | $20.67 | $20.74 | $20.54 | $20.62 | 379,000 |
| 12/18/2025 | $20.50 | $20.68 | $20.40 | $20.55 | 477,338 |
| 12/17/2025 | $20.71 | $20.95 | $20.64 | $20.70 | 257,800 |
| 12/16/2025 | $21.29 | $21.29 | $20.81 | $20.81 | 281,703 |
| 12/15/2025 | $21.72 | $21.75 | $21.51 | $21.69 | 176,324 |
| 12/12/2025 | $21.69 | $21.82 | $21.44 | $21.57 | 265,909 |
| 12/11/2025 | $21.93 | $22.17 | $21.49 | $21.50 | 416,937 |
| 12/10/2025 | $21.50 | $21.71 | $21.37 | $21.61 | 305,625 |
| 12/9/2025 | $21.38 | $21.62 | $21.30 | $21.53 | 404,512 |
| 12/8/2025 | $21.78 | $21.85 | $21.50 | $21.55 | 335,814 |
| 12/5/2025 | $22.28 | $22.45 | $21.18 | $21.23 | 551,105 |
| 12/4/2025 | $22.69 | $22.84 | $22.36 | $22.38 | 501,100 |
| 12/3/2025 | $22.66 | $22.66 | $22.15 | $22.19 | 366,123 |
| 12/2/2025 | $22.59 | $22.74 | $22.35 | $22.62 | 626,349 |
| 12/1/2025 | $22.99 | $23.12 | $22.67 | $22.85 | 295,300 |
| 11/28/2025 | $23.65 | $23.67 | $23.30 | $23.48 | 140,802 |
| 11/26/2025 | $23.60 | $23.65 | $23.34 | $23.34 | 294,649 |
| 11/25/2025 | $22.89 | $23.13 | $22.76 | $23.04 | 174,200 |
| 11/24/2025 | $23.03 | $23.10 | $22.75 | $22.93 | 251,837 |
| 11/21/2025 | $22.61 | $22.88 | $22.57 | $22.82 | 311,200 |
| 11/20/2025 | $22.83 | $22.93 | $22.28 | $22.34 | 233,477 |
| 11/19/2025 | $23.09 | $23.20 | $22.72 | $22.74 | 244,430 |
| 11/18/2025 | $23.09 | $23.53 | $23.09 | $23.41 | 264,131 |
| 11/17/2025 | $23.26 | $23.37 | $23.05 | $23.12 | 307,813 |
| 11/14/2025 | $23.16 | $23.56 | $23.15 | $23.43 | 206,900 |
| 11/13/2025 | $23.11 | $23.32 | $22.73 | $23.04 | 459,449 |
| 11/12/2025 | $23.48 | $23.49 | $23.20 | $23.28 | 259,800 |
| 11/11/2025 | $23.86 | $23.88 | $23.51 | $23.77 | 386,702 |
| 11/10/2025 | $23.26 | $23.33 | $22.98 | $23.05 | 424,000 |
| 11/7/2025 | $22.89 | $23.11 | $22.82 | $22.90 | 326,547 |
| 11/6/2025 | $23.16 | $23.25 | $22.78 | $22.81 | 328,216 |
| 11/5/2025 | $23.32 | $23.69 | $23.16 | $23.16 | 430,700 |
| 11/4/2025 | $22.64 | $22.96 | $22.52 | $22.74 | 347,300 |
| 11/3/2025 | $22.44 | $22.64 | $22.29 | $22.60 | 729,110 |
| 10/31/2025 | $23.11 | $23.13 | $22.52 | $22.59 | 381,132 |
| 10/30/2025 | $23.07 | $23.26 | $23.00 | $23.13 | 348,412 |
| 10/29/2025 | $23.61 | $23.61 | $23.11 | $23.20 | 460,612 |
| 10/28/2025 | $23.38 | $23.58 | $23.25 | $23.50 | 529,239 |
| 10/27/2025 | $23.21 | $23.34 | $23.04 | $23.33 | 421,868 |
| 10/24/2025 | $22.90 | $22.90 | $22.59 | $22.64 | 978,800 |
| 10/23/2025 | $22.11 | $22.42 | $21.96 | $22.38 | 326,333 |
| 10/22/2025 | $21.79 | $21.95 | $21.74 | $21.94 | 780,800 |
| 10/21/2025 | $21.92 | $22.00 | $21.80 | $21.80 | 236,241 |
| 10/20/2025 | $22.20 | $22.21 | $21.99 | $22.16 | 147,900 |