Skip to main content
TIM S.A. (BVMF:TIMS3)
Brazil flag Brazil · Delayed Price · Currency is BRL
23.27
-0.62 (-2.60%)
At close: Dec 5, 2025

TIM S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.8824.0123.1523.2723.27-2.60%7,022,600
Dec 4, 202523.8824.2123.7923.8923.890.29%6,382,200
Dec 3, 202524.3524.3823.5523.8223.82-1.65%10,466,200
Dec 2, 202524.3224.5123.8724.2224.22-0.74%11,497,800
Dec 1, 202525.2325.3224.3324.4024.40-3.67%5,961,400
Nov 28, 202525.0025.3424.9425.3325.331.16%3,841,100
Nov 27, 202525.1525.2025.0025.0425.04-0.12%1,577,500
Nov 26, 202524.9125.4824.8425.0725.070.64%5,520,000
Nov 25, 202524.9824.9824.6324.9124.910.44%5,056,800
Nov 24, 202524.7225.0724.6124.8024.800.32%6,016,600
Nov 21, 202524.4524.8724.3324.7224.721.85%5,764,500
Nov 19, 202524.9824.9824.2424.2724.27-3.00%8,895,800
Nov 18, 202524.6725.1224.5325.0225.021.21%4,284,100
Nov 17, 202524.7025.0224.6224.7224.72-0.64%3,171,400
Nov 14, 202524.6924.9624.4924.8824.881.10%4,062,700
Nov 13, 202524.5724.7724.0824.6124.61-0.81%8,267,900
Nov 12, 202525.0325.1724.5724.8124.81-0.88%5,595,500
Nov 11, 202524.8925.2224.5125.0325.031.83%7,026,900
Nov 10, 202524.8324.8924.3824.5824.580.16%4,656,800
Nov 7, 202524.3224.7324.3224.5424.540.25%3,450,600
Nov 6, 202524.9325.0924.3824.4824.48-2.12%7,396,500
Nov 5, 202524.6025.4824.4825.0125.011.92%11,738,700
Nov 4, 202524.8024.8524.0224.5424.541.20%10,760,700
Nov 3, 202524.3324.3523.9424.2524.25-0.16%6,284,600
Oct 31, 202525.1425.1824.2624.2924.29-2.76%5,918,400
Oct 30, 202524.9025.1224.8924.9824.980.12%4,244,600
Oct 29, 202525.2925.3024.8624.9524.95-0.60%7,387,700
Oct 28, 202525.0625.3924.9425.1025.100.52%5,928,300
Oct 27, 202524.6125.1724.6124.9724.971.79%6,194,900
Oct 24, 202524.2024.7524.1624.5324.531.83%7,340,500
Oct 23, 202523.8524.1923.6024.0924.091.56%7,016,000
Oct 22, 202523.5423.7823.4223.7223.720.85%5,535,800
Oct 21, 202523.6423.8223.4623.5223.52-1.01%6,363,900
Oct 20, 202523.6523.9323.6423.7623.760.51%4,510,400
Oct 17, 202523.1923.7623.1923.6423.641.90%5,373,800
Oct 16, 202522.8823.3322.8823.2023.200.39%4,421,700
Oct 15, 202522.5123.3522.4723.1123.112.03%8,879,900
Oct 14, 202522.6522.6722.1822.6522.650.35%8,269,600
Oct 13, 202522.5222.8622.5222.5722.570.31%7,658,000
Oct 10, 202522.8322.9222.4122.5022.50-1.23%9,615,900
Oct 9, 202522.9022.9422.7222.7822.78-0.09%4,805,800
Oct 8, 202522.9022.9822.7122.8022.80-0.22%5,333,700
Oct 7, 202523.3223.4222.7722.8522.85-2.56%12,540,500
Oct 6, 202523.5723.7823.3223.4523.45-0.09%4,514,400
Oct 3, 202523.1623.5923.1623.4723.471.12%4,948,000
Oct 2, 202523.4123.4123.1623.2123.21-0.60%3,671,300
Oct 1, 202523.6523.6523.3223.3523.35-0.64%6,517,000
Sep 30, 202523.2623.7723.2223.5023.501.69%8,576,400
Sep 29, 202523.2123.2223.0023.1123.110.70%5,553,000
Sep 26, 202523.0223.0222.8522.9522.750.22%4,567,800
Sep 25, 202523.0723.0722.8022.9022.70-0.43%6,861,900
Sep 24, 202523.2623.2622.9323.0022.80-0.90%5,094,100
Sep 23, 202523.0323.3222.9723.2123.010.78%5,963,900
Sep 22, 202522.7423.1622.7123.0322.83-0.04%4,364,600
Sep 19, 202523.0223.1622.9523.0422.840.26%4,595,200
Sep 18, 202523.0623.1822.7022.9822.78-0.48%5,271,500
Sep 17, 202522.7323.0922.6523.0922.891.45%3,826,400
Sep 16, 202522.8922.8922.5922.7622.560.26%4,258,100
Sep 15, 202522.7922.7922.5522.7022.500.22%3,078,800
Sep 12, 202522.2822.7422.1522.6522.450.40%5,247,900
Sep 11, 202522.4922.6722.4222.5622.360.49%6,099,800
Sep 10, 202522.5522.7022.3622.4522.25-0.93%7,000,700
Sep 9, 202522.8922.8922.4622.6622.46-0.53%5,075,800
Sep 8, 202523.0223.0222.6122.7822.58-0.74%4,098,800
Sep 5, 202522.8122.9822.6922.9522.751.32%3,327,800
Sep 4, 202522.7922.7922.3922.6522.45-0.26%7,687,200
Sep 3, 202522.7022.8822.5322.7122.510.18%5,616,100
Sep 2, 202522.5622.9322.5322.6722.47-0.40%12,528,000
Sep 1, 202522.9223.0622.6022.7622.560.04%2,914,500
Aug 29, 202523.1323.1922.7222.7522.55-1.43%7,496,600
Aug 28, 202523.1223.2822.8923.0822.880.57%4,965,600
Aug 27, 202522.8023.0422.6022.9522.750.39%5,245,700
Aug 26, 202522.8723.1022.8522.8622.66-0.09%8,828,800
Aug 25, 202522.7723.0822.5522.8822.681.06%4,102,200
Aug 22, 202522.4922.8422.4222.6422.440.71%6,438,800
Aug 21, 202522.2222.4822.1722.4822.280.72%4,528,800
Aug 20, 202522.2122.5222.1422.3222.13-0.04%6,481,300
Aug 19, 202522.0022.4221.8722.3322.14-0.71%3,887,700
Aug 18, 202522.4922.5922.3122.4922.290.85%4,742,700
Aug 15, 202522.0722.3422.0722.3022.110.27%3,656,200
Aug 14, 202521.7822.3821.7222.2422.050.72%3,644,800
Aug 13, 202521.9222.0921.7922.0821.89-6,019,100
Aug 12, 202522.8222.8522.0022.0821.89-2.43%6,117,500
Aug 11, 202522.2622.9522.2522.6322.431.16%4,455,700
Aug 8, 202521.8322.4821.7822.3722.182.61%4,629,900
Aug 7, 202521.7522.0521.6021.8021.610.60%5,448,000
Aug 6, 202521.5721.7521.4221.6721.481.21%5,106,400
Aug 5, 202521.4021.6921.3521.4121.220.28%4,023,400
Aug 4, 202520.9521.3520.9321.3521.163.04%7,030,300
Aug 1, 202520.8920.9920.5220.7220.540.05%4,603,400
Jul 31, 202519.5620.7619.5620.7120.533.50%12,324,400
Jul 30, 202519.6520.1919.6520.0119.841.06%5,394,900
Jul 29, 202519.8919.8919.7419.8019.63-4,898,600
Jul 28, 202519.8819.9919.6719.8019.63-0.95%4,565,900
Jul 25, 202519.9620.1119.9119.9919.690.25%2,490,800
Jul 24, 202519.9120.0319.6919.9419.64-0.30%2,687,300
Jul 23, 202519.8620.0119.7120.0019.690.70%3,545,200
Jul 22, 202520.2520.3619.7319.8619.56-1.93%7,911,300
Jul 21, 202520.3020.4920.1920.2519.94-0.59%4,551,200
Jul 18, 202520.4420.5420.2420.3720.06-1.50%5,944,800