TIM S.A. (BCBA:TIMB)
Argentina
· Delayed Price · Currency is ARS 38,920
+2,060 (5.59%)
Last updated: Mar 4, 2026, 4:56 PM BRT
TIM S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 37,960.00 | 38,920.00 | 37,960.00 | 38,920.00 | 38,920.00 | 5.59% | 221 |
| Mar 3, 2026 | 37,020.00 | 37,240.00 | 36,820.00 | 36,860.00 | 36,860.00 | -5.00% | 42 |
| Mar 2, 2026 | 39,520.00 | 39,520.00 | 38,800.00 | 38,800.00 | 38,800.00 | -3.24% | 18 |
| Feb 27, 2026 | 40,780.00 | 40,780.00 | 40,100.00 | 40,100.00 | 40,100.00 | -0.30% | 998 |
| Feb 26, 2026 | 40,920.00 | 40,920.00 | 40,220.00 | 40,220.00 | 40,220.00 | 0.75% | 4 |
| Feb 25, 2026 | 39,520.00 | 39,920.00 | 39,520.00 | 39,920.00 | 39,920.00 | 0.81% | 18 |
| Feb 24, 2026 | 38,480.00 | 39,600.00 | 38,480.00 | 39,600.00 | 39,600.00 | 3.39% | 6,094 |
| Feb 23, 2026 | 38,120.00 | 38,320.00 | 38,100.00 | 38,300.00 | 38,300.00 | 1.27% | 17 |
| Feb 20, 2026 | 37,560.00 | 37,820.00 | 37,560.00 | 37,820.00 | 37,820.00 | 0.64% | 3 |
| Feb 19, 2026 | 37,780.00 | 37,780.00 | 37,580.00 | 37,580.00 | 37,580.00 | -1.36% | 160 |
| Feb 18, 2026 | 38,120.00 | 38,120.00 | 38,100.00 | 38,100.00 | 38,100.00 | -0.16% | 20 |
| Feb 13, 2026 | 38,420.00 | 38,580.00 | 38,140.00 | 38,160.00 | 38,160.00 | -4.84% | 1,461 |
| Feb 12, 2026 | 39,260.00 | 40,180.00 | 39,260.00 | 40,100.00 | 40,100.00 | -0.25% | 230 |
| Feb 11, 2026 | 39,780.00 | 40,760.00 | 39,780.00 | 40,200.00 | 40,200.00 | 6.46% | 227 |
| Feb 10, 2026 | 37,460.00 | 37,760.00 | 37,460.00 | 37,760.00 | 37,760.00 | 4.19% | 22 |
| Feb 5, 2026 | 36,280.00 | 36,300.00 | 36,120.00 | 36,240.00 | 36,240.00 | 2.95% | 94 |
| Feb 4, 2026 | 35,600.00 | 35,600.00 | 35,200.00 | 35,200.00 | 35,200.00 | -1.12% | 6 |
| Feb 3, 2026 | 35,900.00 | 36,020.00 | 35,600.00 | 35,600.00 | 35,600.00 | 1.37% | 9 |
| Feb 2, 2026 | 35,600.00 | 35,600.00 | 35,120.00 | 35,120.00 | 35,120.00 | -3.14% | 70 |
| Jan 29, 2026 | 36,580.00 | 36,580.00 | 36,060.00 | 36,260.00 | 36,260.00 | 0.28% | 51 |
| Jan 28, 2026 | 36,360.00 | 36,400.00 | 36,160.00 | 36,160.00 | 36,160.00 | 1.35% | 59 |
| Jan 27, 2026 | 35,600.00 | 36,040.00 | 35,600.00 | 35,680.00 | 35,680.00 | 1.31% | 132 |
| Jan 26, 2026 | 35,100.00 | 35,280.00 | 35,100.00 | 35,220.00 | 35,220.00 | 0.51% | 43 |
| Jan 23, 2026 | 34,560.00 | 35,060.00 | 34,560.00 | 35,040.00 | 35,040.00 | 2.94% | 139 |
| Jan 21, 2026 | 34,080.00 | 34,100.00 | 33,840.00 | 34,040.00 | 34,040.00 | 6.04% | 128 |
| Jan 16, 2026 | 32,000.00 | 32,100.00 | 32,000.00 | 32,100.00 | 32,100.00 | -1.83% | 12 |
| Jan 15, 2026 | 31,940.00 | 32,760.00 | 31,820.00 | 32,700.00 | 32,700.00 | 2.32% | 177 |
| Jan 14, 2026 | 31,740.00 | 32,480.00 | 31,740.00 | 31,960.00 | 31,960.00 | 2.63% | 181 |
| Jan 13, 2026 | 31,320.00 | 31,340.00 | 31,140.00 | 31,140.00 | 31,140.00 | -2.38% | 24 |
| Jan 12, 2026 | 31,600.00 | 32,060.00 | 31,600.00 | 31,900.00 | 31,900.00 | 0.57% | 63 |
| Jan 9, 2026 | 31,460.00 | 31,720.00 | 31,460.00 | 31,720.00 | 31,720.00 | 2.59% | 26 |
| Jan 8, 2026 | 30,920.00 | 30,920.00 | 30,920.00 | 30,920.00 | 30,920.00 | -0.19% | 1 |
| Jan 7, 2026 | 31,020.00 | 31,100.00 | 30,980.00 | 30,980.00 | 30,980.00 | 1.04% | 23 |
| Jan 6, 2026 | 30,700.00 | 30,860.00 | 30,640.00 | 30,660.00 | 30,660.00 | -0.26% | 201 |
| Jan 5, 2026 | 30,700.00 | 30,800.00 | 30,220.00 | 30,740.00 | 30,740.00 | 0.13% | 81 |
| Jan 2, 2026 | 30,320.00 | 30,720.00 | 30,320.00 | 30,700.00 | 30,700.00 | 2.54% | 64 |
| Dec 30, 2025 | 30,100.00 | 30,100.00 | 29,940.00 | 29,940.00 | 29,940.00 | 1.15% | 5 |
| Dec 29, 2025 | 30,200.00 | 30,200.00 | 29,580.00 | 29,600.00 | 29,600.00 | -1.99% | 21 |
| Dec 26, 2025 | 30,200.00 | 30,200.00 | 30,200.00 | 30,200.00 | 29,131.17 | -2.14% | 11 |
| Dec 24, 2025 | 30,640.00 | 30,880.00 | 30,640.00 | 30,860.00 | 29,767.81 | 0.33% | 951 |
| Dec 23, 2025 | 31,040.00 | 31,160.00 | 30,760.00 | 30,760.00 | 29,671.35 | -0.19% | 109 |
| Dec 22, 2025 | 31,620.00 | 31,620.00 | 30,740.00 | 30,820.00 | 29,729.23 | -3.39% | 95 |
| Dec 19, 2025 | 31,420.00 | 32,020.00 | 31,420.00 | 31,900.00 | 30,771.01 | 0.50% | 77 |
| Dec 18, 2025 | 31,740.00 | 31,800.00 | 31,740.00 | 31,740.00 | 30,616.67 | -2.34% | 2,251 |
| Dec 16, 2025 | 33,100.00 | 33,100.00 | 32,480.00 | 32,500.00 | 31,349.77 | -1.81% | 62 |
| Dec 11, 2025 | 33,100.00 | 33,100.00 | 33,100.00 | 33,100.00 | 31,928.54 | 2.16% | 2 |
| Dec 10, 2025 | 32,400.00 | 32,400.00 | 32,400.00 | 32,400.00 | 31,253.31 | 0.25% | 1 |
| Dec 9, 2025 | 32,200.00 | 32,360.00 | 32,180.00 | 32,320.00 | 31,176.14 | -3.81% | 53 |
| Dec 5, 2025 | 33,600.00 | 33,600.00 | 33,600.00 | 33,600.00 | 32,410.84 | -1.98% | 10 |
| Dec 4, 2025 | 34,280.00 | 34,280.00 | 34,280.00 | 34,280.00 | 33,066.77 | - | 1 |
| Dec 2, 2025 | 34,280.00 | 34,280.00 | 34,280.00 | 34,280.00 | 33,066.77 | -0.70% | 12 |
| Dec 1, 2025 | 34,800.00 | 34,920.00 | 34,520.00 | 34,520.00 | 33,298.28 | -3.63% | 38 |
| Nov 28, 2025 | 35,820.00 | 35,820.00 | 35,820.00 | 35,820.00 | 34,552.27 | -0.50% | 1 |
| Nov 26, 2025 | 36,100.00 | 36,100.00 | 36,000.00 | 36,000.00 | 34,725.90 | 2.45% | 12 |
| Nov 25, 2025 | 34,500.00 | 35,140.00 | 34,500.00 | 35,140.00 | 33,896.34 | 2.87% | 3,024 |
| Nov 21, 2025 | 34,160.00 | 34,160.00 | 34,160.00 | 34,160.00 | 32,951.02 | 2.21% | 65 |
| Nov 20, 2025 | 33,300.00 | 33,420.00 | 33,300.00 | 33,420.00 | 32,237.21 | -0.36% | 100 |
| Nov 19, 2025 | 33,560.00 | 33,560.00 | 33,480.00 | 33,540.00 | 32,352.96 | -2.50% | 170 |
| Nov 18, 2025 | 34,500.00 | 34,540.00 | 34,400.00 | 34,400.00 | 33,182.53 | -1.60% | 3,034 |
| Nov 14, 2025 | 34,960.00 | 35,100.00 | 34,960.00 | 34,960.00 | 33,722.71 | 2.70% | 26 |
| Nov 13, 2025 | 34,320.00 | 34,320.00 | 33,860.00 | 34,040.00 | 32,835.27 | -0.58% | 47 |
| Nov 12, 2025 | 34,780.00 | 34,780.00 | 34,240.00 | 34,240.00 | 33,028.19 | -1.55% | 28 |
| Nov 11, 2025 | 34,720.00 | 34,980.00 | 34,720.00 | 34,780.00 | 33,549.08 | 2.17% | 32 |
| Nov 10, 2025 | 34,260.00 | 34,260.00 | 34,040.00 | 34,040.00 | 32,835.27 | 0.59% | 10 |
| Nov 7, 2025 | 34,320.00 | 34,320.00 | 33,840.00 | 33,840.00 | 32,642.35 | -3.70% | 8 |
| Nov 5, 2025 | 35,040.00 | 35,320.00 | 35,040.00 | 35,140.00 | 33,896.34 | 1.38% | 63 |
| Nov 4, 2025 | 34,660.00 | 34,660.00 | 34,660.00 | 34,660.00 | 33,433.33 | 1.52% | 1 |
| Nov 3, 2025 | 33,800.00 | 34,140.00 | 33,280.00 | 34,140.00 | 32,931.73 | 0.41% | 23 |
| Oct 31, 2025 | 34,220.00 | 34,220.00 | 33,820.00 | 34,000.00 | 32,796.68 | -1.51% | 2,052 |
| Oct 30, 2025 | 34,520.00 | 34,520.00 | 34,520.00 | 34,520.00 | 33,298.28 | -0.92% | 1 |
| Oct 28, 2025 | 34,940.00 | 34,940.00 | 34,820.00 | 34,840.00 | 33,606.96 | 4.00% | 35 |
| Oct 27, 2025 | 35,400.00 | 35,400.00 | 33,500.00 | 33,500.00 | 32,314.38 | -5.58% | 7 |
| Oct 24, 2025 | 35,600.00 | 35,600.00 | 35,040.00 | 35,480.00 | 34,224.30 | 2.54% | 223 |
| Oct 23, 2025 | 35,060.00 | 35,080.00 | 34,600.00 | 34,600.00 | 33,375.45 | -1.70% | 45 |
| Oct 22, 2025 | 35,020.00 | 35,300.00 | 35,020.00 | 35,200.00 | 33,954.21 | -0.23% | 68 |
| Oct 21, 2025 | 34,620.00 | 35,280.00 | 34,340.00 | 35,280.00 | 34,031.38 | 1.67% | 89 |
| Oct 20, 2025 | 34,180.00 | 34,800.00 | 34,120.00 | 34,700.00 | 33,471.91 | 2.18% | 248 |
| Oct 17, 2025 | 33,360.00 | 34,000.00 | 33,360.00 | 33,960.00 | 32,758.10 | 6.13% | 2,027 |
| Oct 16, 2025 | 31,220.00 | 32,000.00 | 31,220.00 | 32,000.00 | 30,867.47 | 7.89% | 100 |
| Oct 13, 2025 | 29,760.00 | 29,760.00 | 29,660.00 | 29,660.00 | 28,610.28 | -5.72% | 10 |
| Oct 9, 2025 | 32,240.00 | 32,240.00 | 31,460.00 | 31,460.00 | 30,346.58 | -4.55% | 741 |
| Oct 8, 2025 | 33,000.00 | 33,200.00 | 32,960.00 | 32,960.00 | 31,793.49 | -1.20% | 88 |
| Oct 7, 2025 | 33,420.00 | 33,500.00 | 33,000.00 | 33,360.00 | 32,179.33 | -0.60% | 147 |
| Oct 6, 2025 | 33,800.00 | 33,800.00 | 33,500.00 | 33,560.00 | 32,372.26 | -0.59% | 193 |
| Oct 3, 2025 | 33,740.00 | 33,800.00 | 33,640.00 | 33,760.00 | 32,565.18 | -1.52% | 93 |
| Oct 2, 2025 | 34,720.00 | 34,720.00 | 34,280.00 | 34,280.00 | 32,884.82 | -1.21% | 37 |
| Oct 1, 2025 | 34,780.00 | 34,920.00 | 34,340.00 | 34,700.00 | 33,287.73 | 1.05% | 3,738 |
| Sep 30, 2025 | 33,600.00 | 34,340.00 | 33,600.00 | 34,340.00 | 32,942.38 | 5.27% | 1,674 |
| Sep 29, 2025 | 32,120.00 | 32,620.00 | 32,120.00 | 32,620.00 | 31,292.38 | 2.97% | 3 |
| Sep 26, 2025 | 30,000.00 | 31,680.00 | 30,000.00 | 31,680.00 | 30,390.64 | 4.21% | 3 |
| Sep 24, 2025 | 30,220.00 | 30,400.00 | 30,220.00 | 30,400.00 | 29,162.73 | -2.56% | 3 |
| Sep 23, 2025 | 30,140.00 | 31,200.00 | 30,140.00 | 31,200.00 | 29,930.17 | -0.76% | 17 |
| Sep 22, 2025 | 31,480.00 | 31,480.00 | 31,440.00 | 31,440.00 | 30,160.41 | -7.64% | 48 |
| Sep 19, 2025 | 33,800.00 | 34,040.00 | 33,620.00 | 34,040.00 | 32,654.59 | 1.37% | 106 |
| Sep 18, 2025 | 33,580.00 | 33,580.00 | 33,580.00 | 33,580.00 | 32,213.31 | 3.20% | 60 |
| Sep 17, 2025 | 31,900.00 | 32,540.00 | 31,900.00 | 32,540.00 | 31,215.64 | 2.52% | 179 |
| Sep 16, 2025 | 32,000.00 | 32,000.00 | 31,520.00 | 31,740.00 | 30,448.20 | -0.38% | 93 |
| Sep 15, 2025 | 31,480.00 | 31,860.00 | 31,420.00 | 31,860.00 | 30,563.31 | 1.21% | 265 |
| Sep 12, 2025 | 31,080.00 | 31,480.00 | 31,080.00 | 31,480.00 | 30,198.78 | 4.58% | 61 |
| Sep 11, 2025 | 30,100.00 | 30,100.00 | 30,100.00 | 30,100.00 | 28,874.94 | 0.60% | 2 |