B3 · BRL
Datos históricos de TIM S.A.
TIM S.A. · TIMS3.SA
BRL 18.10
▼ -0.79 (-4.18%)
Última operación · 9/10/2026, 20:05:30 UTC
- Variación en el periodo
- −20.54%
- Máximo
- US$28.74
- 11 de febrero de 2026
- Mínimo
- US$17.85
- 14 de agosto de 2026
- Volumen medio diario
- 6.74 M
Del 9 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 18.96 | 19.06 | 17.91 | 18.10 | −4.18% | 15.62 M |
| 8 oct 2026 | 19.15 | 19.15 | 18.55 | 18.89 | −1.36% | 16.09 M |
| 7 oct 2026 | 18.93 | 19.36 | 18.88 | 19.15 | +0.79% | 9.83 M |
| 6 oct 2026 | 19.42 | 19.64 | 18.81 | 19.00 | −1.40% | 13.09 M |
| 5 oct 2026 | 19.34 | 20.05 | 19.27 | 19.27 | +3.88% | 16.79 M |
| 2 oct 2026 | 18.59 | 18.67 | 18.13 | 18.55 | +1.81% | 7.49 M |
| 1 oct 2026 | 18.48 | 18.53 | 18.00 | 18.22 | −0.60% | 8.51 M |
| 30 sep 2026 | 19.01 | 19.08 | 18.33 | 18.33 | −1.08% | 12.18 M |
| 29 sep 2026 | 18.44 | 18.62 | 18.35 | 18.53 | +0.27% | 7.54 M |
| 28 sep 2026 | 18.56 | 18.64 | 18.35 | 18.48 | −0.70% | 5.1 M |
| 25 sep 2026 | 18.76 | 18.83 | 18.49 | 18.61 | −0.85% | 8.68 M |
| 24 sep 2026 | 18.83 | 19.12 | 18.64 | 18.77 | +0.70% | 8.82 M |
| 23 sep 2026 | 19.00 | 19.02 | 18.64 | 18.64 | −3.62% | 6.85 M |
| 22 sep 2026 | 19.33 | 19.38 | 19.22 | 19.34 | −0.62% | 7.95 M |
| 21 sep 2026 | 19.60 | 19.74 | 19.16 | 19.46 | 0.00% | 10.25 M |
| 18 sep 2026 | 19.47 | 19.48 | 19.08 | 19.46 | −0.10% | 8.47 M |
| 17 sep 2026 | 19.70 | 19.72 | 19.42 | 19.48 | −0.51% | 2.81 M |
| 16 sep 2026 | 19.64 | 19.71 | 19.46 | 19.58 | −0.31% | 3.34 M |
| 15 sep 2026 | 19.76 | 19.77 | 19.49 | 19.64 | +0.20% | 5.02 M |
| 14 sep 2026 | 19.15 | 19.72 | 19.05 | 19.60 | +1.19% | 5.09 M |
| 11 sep 2026 | 19.47 | 19.67 | 19.26 | 19.37 | −0.87% | 6.77 M |
| 10 sep 2026 | 19.33 | 19.54 | 19.13 | 19.54 | +0.77% | 5.64 M |
| 9 sep 2026 | 19.02 | 19.46 | 18.97 | 19.39 | +1.47% | 7.21 M |
| 8 sep 2026 | 19.24 | 19.28 | 19.05 | 19.11 | +0.63% | 3.86 M |
| 4 sep 2026 | 19.09 | 19.10 | 18.87 | 18.99 | +0.11% | 4.11 M |
| 3 sep 2026 | 19.15 | 19.46 | 18.97 | 18.97 | +0.90% | 5.95 M |
| 2 sep 2026 | 18.89 | 19.03 | 18.65 | 18.80 | +0.27% | 11.25 M |
| 1 sep 2026 | 18.69 | 19.03 | 18.52 | 18.75 | +0.75% | 6.06 M |
| 31 ago 2026 | 18.40 | 18.77 | 18.30 | 18.61 | +1.69% | 13.49 M |
| 28 ago 2026 | 18.47 | 18.47 | 18.08 | 18.30 | −0.16% | 6.77 M |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.