Skip to main content
TIM S.A. (BVMF:TIMS3)
Brazil flag Brazil · Delayed Price · Currency is BRL
25.22
-0.55 (-2.13%)
Apr 28, 2026, 5:07 PM GMT-3

TIM S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.9525.4924.8225.22--2.13%7,619,200
Apr 27, 202625.9726.3225.7725.7725.77-1.26%4,401,600
Apr 24, 202626.1226.2325.9326.1026.100.19%3,034,500
Apr 23, 202625.7126.1725.5826.0526.051.56%6,668,400
Apr 22, 202626.6926.8525.6125.6525.65-4.47%5,795,700
Apr 20, 202626.8027.0926.6726.8526.850.19%2,293,600
Apr 17, 202627.3927.3926.5626.8026.800.98%5,398,100
Apr 16, 202627.3227.3526.5426.5426.54-2.89%4,107,600
Apr 15, 202627.2727.4926.9927.3327.330.33%4,622,900
Apr 14, 202627.3027.6027.1527.2427.240.22%6,816,900
Apr 13, 202628.0028.0027.1027.1827.18-2.79%13,937,800
Apr 10, 202627.9828.2727.7827.9627.960.83%4,773,700
Apr 9, 202627.7028.0327.3227.7327.730.58%5,425,700
Apr 8, 202627.7728.0027.3427.5727.571.73%4,659,300
Apr 7, 202626.7327.1026.2727.1027.101.42%2,840,200
Apr 6, 202627.1527.2826.6826.7226.72-1.55%1,739,300
Apr 2, 202626.9627.5226.9627.1427.14-1.60%2,225,800
Apr 1, 202627.4727.7427.2627.5827.580.44%4,109,700
Mar 31, 202627.1527.5626.9327.4627.462.39%4,757,800
Mar 30, 202626.6726.9826.5726.8226.821.17%2,875,000
Mar 27, 202626.4627.0326.3326.5126.51-0.67%2,044,900
Mar 26, 202626.9527.2426.6926.6926.69-2.16%2,924,900
Mar 25, 202627.2027.5926.9827.2827.281.22%4,980,600
Mar 24, 202626.7427.0826.3326.9526.950.11%4,856,400
Mar 23, 202626.7427.0526.3726.9226.763.02%5,016,900
Mar 20, 202626.5426.7026.0126.1325.97-2.02%10,063,400
Mar 19, 202625.7526.7825.4026.6726.511.25%3,566,300
Mar 18, 202626.4426.6326.2726.3426.18-1.27%3,469,800
Mar 17, 202626.6026.8326.4126.6826.520.76%5,469,900
Mar 16, 202626.9826.9826.4826.4826.32-0.45%4,006,900
Mar 13, 202626.4926.8726.4426.6026.441.49%12,616,900
Mar 12, 202626.3926.5426.0426.2126.05-2.57%5,749,600
Mar 11, 202627.0127.3326.4926.9026.74-1.39%5,323,200
Mar 10, 202626.9427.4126.7827.2827.111.91%8,623,800
Mar 9, 202626.6327.0426.2226.7726.610.41%5,116,800
Mar 6, 202626.6027.0826.4226.6626.50-0.41%3,327,800
Mar 5, 202627.2627.6226.7126.7726.61-2.41%3,972,800
Mar 4, 202626.9927.6326.8127.4327.262.54%3,439,800
Mar 3, 202626.0026.9225.9826.7526.59-2.01%6,719,200
Mar 2, 202627.7627.8727.2927.3027.13-2.15%3,866,600
Feb 27, 202627.9728.2627.8627.9027.73-0.89%12,126,200
Feb 26, 202628.0528.4427.9728.1527.980.36%5,170,400
Feb 25, 202628.5128.5127.8828.0527.88-1.06%5,347,100
Feb 24, 202627.6528.3527.4728.3528.183.17%5,722,000
Feb 23, 202627.1327.5526.9027.4827.311.82%6,998,200
Feb 20, 202626.8427.0426.5026.9926.83-0.11%10,165,700
Feb 19, 202627.0827.2826.9227.0226.860.11%5,286,900
Feb 18, 202627.2827.4026.7826.9926.83-1.10%6,448,900
Feb 13, 202627.8027.9626.9027.2927.12-3.53%10,791,400
Feb 12, 202628.0328.5027.4928.2928.120.93%7,034,900
Feb 11, 202626.6428.7426.6428.0327.867.85%14,488,700
Feb 10, 202626.3326.6825.9925.9925.83-0.65%6,352,600
Feb 9, 202625.6626.2525.4326.1626.002.55%3,932,300
Feb 6, 202625.5325.6325.2925.5125.36-0.12%3,687,700
Feb 5, 202624.9425.5724.8625.5425.393.03%5,399,000
Feb 4, 202625.0125.1924.6324.7924.64-1.24%5,598,700
Feb 3, 202624.9025.1724.6625.1024.951.78%8,555,000
Feb 2, 202624.7624.9524.2124.6624.510.57%7,404,400
Jan 30, 202624.9325.1824.3724.5224.37-1.64%8,044,500
Jan 29, 202625.3925.4424.8324.9324.78-1.23%4,362,600
Jan 28, 202624.7325.2424.6125.2425.092.60%3,797,700
Jan 27, 202624.8925.1024.5124.6024.45-0.16%6,585,500
Jan 26, 202624.5724.7024.2724.6424.490.33%3,618,200
Jan 23, 202624.2324.8124.1024.5624.411.66%8,200,200
Jan 22, 202624.0724.6623.5924.1624.010.75%11,519,900
Jan 21, 202624.1624.6023.6823.9823.83-1.11%13,246,100
Jan 20, 202623.0424.2922.9624.2524.104.98%10,690,900
Jan 19, 202622.8823.1822.8823.1022.960.96%2,075,400
Jan 16, 202623.2523.3122.7022.8822.74-1.17%6,084,000
Jan 15, 202622.8023.3922.4523.1523.011.54%7,812,500
Jan 14, 202621.9922.8921.9922.8022.664.30%7,669,000
Jan 13, 202622.4422.4421.8621.8621.73-2.80%9,218,700
Jan 12, 202622.2222.5422.1522.4922.350.90%6,037,100
Jan 9, 202621.9922.3021.8622.2922.151.55%6,594,400
Jan 8, 202621.7121.9521.4821.9521.821.15%6,234,900
Jan 7, 202621.5721.9021.5121.7021.570.05%10,583,500
Jan 6, 202621.7121.8021.4621.6921.560.37%7,489,000
Jan 5, 202621.6621.8021.4221.6121.48-0.14%4,949,100
Jan 2, 202621.4021.6421.3221.6421.511.41%5,150,300
Dec 30, 202521.7521.8621.3421.3421.21-1.39%11,013,400
Dec 29, 202521.5121.6621.2921.6421.510.84%6,878,900
Dec 26, 202521.3721.5621.2821.4621.33-0.09%3,929,900
Dec 23, 202521.6621.9521.3521.4821.35-0.46%5,888,200
Dec 22, 202522.1422.3121.4321.5821.27-5.43%13,404,000
Dec 19, 202522.7122.8722.5622.8221.760.48%7,082,100
Dec 18, 202522.6222.8222.5222.7121.65-0.18%6,379,800
Dec 17, 202522.7023.0722.5722.7521.69-0.04%8,829,900
Dec 16, 202523.3323.3922.7622.7621.70-3.23%7,477,400
Dec 15, 202523.5023.6023.3323.5222.430.43%4,281,800
Dec 12, 202523.4823.6423.2323.4222.33-0.04%8,138,400
Dec 11, 202523.7424.0023.2923.4322.34-1.39%4,422,100
Dec 10, 202523.4823.7823.3123.7622.651.37%5,748,400
Dec 9, 202523.4523.5523.2823.4422.35-0.26%4,546,200
Dec 8, 202523.2923.7123.2423.5022.410.99%4,767,600
Dec 5, 202523.8824.0123.1523.2722.19-2.60%7,022,600
Dec 4, 202523.8824.2123.7923.8922.780.29%6,382,200
Dec 3, 202524.3524.3823.5523.8222.71-1.65%10,466,200
Dec 2, 202524.3224.5123.8724.2223.09-0.74%11,497,800
Dec 1, 202525.2325.3224.3324.4023.26-3.67%5,961,400
Nov 28, 202525.0025.3424.9425.3324.151.16%3,841,100