5 DAY PERFORMANCE
+35.68%
1 MONTH PERFORMANCE
+18.77%
3 MONTH PERFORMANCE
+10.21%
6 MONTH PERFORMANCE
+6.34%
YEAR-TO-DATE PERFORMANCE
+33.73%
1 YEAR PERFORMANCE
+28.06%
TIM SA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $18.43 | $18.39 (-0.22%) | $18.50 | $18.33 | 72.51 K | |
| 08/06/2026 | $18.32 | $18.52 (1.09%) | $18.70 | $18.30 | 420.82 K | $8.85 B |
| 08/05/2026 | $18.47 | $18.27 (-1.08%) | $18.68 | $18.25 | 629.79 K | $8.73 B |
| 08/04/2026 | $18.78 | $18.29 (-2.61%) | $18.79 | $18.23 | 616.70 K | $8.74 B |
| 08/03/2026 | $19.13 | $18.92 (-1.1%) | $19.17 | $18.77 | 611.10 K | $9.04 B |
| 07/31/2026 | $19.27 | $19.17 (-0.52%) | $19.41 | $19.00 | 453.12 K | $9.16 B |
| 07/30/2026 | $19.01 | $19.12 (0.58%) | $19.25 | $18.92 | 513.30 K | $9.13 B |
| 07/29/2026 | $19.27 | $19.05 (-1.14%) | $19.56 | $19.01 | 892.30 K | $9.10 B |
| 07/28/2026 | $20.19 | $19.79 (-1.98%) | $20.50 | $19.38 | 954.90 K | $9.45 B |
| 07/27/2026 | $21.18 | $20.88 (-1.42%) | $21.31 | $20.76 | 476.00 K | $9.98 B |
| 07/24/2026 | $20.96 | $21.30 (1.62%) | $21.69 | $20.94 | 718.41 K | $10.18 B |
| 07/23/2026 | $21.28 | $21.05 (-1.08%) | $21.53 | $20.92 | 471.70 K | $10.06 B |
| 07/22/2026 | $22.10 | $22.02 (-0.36%) | $22.39 | $21.91 | 491.50 K | $10.52 B |
| 07/21/2026 | $22.17 | $22.26 (0.41%) | $22.32 | $22.03 | 211.35 K | $10.63 B |
| 07/20/2026 | $22.15 | $22.24 (0.41%) | $22.37 | $22.02 | 398.24 K | $10.62 B |
| 07/17/2026 | $21.94 | $22.14 (0.91%) | $22.17 | $21.85 | 604.30 K | $10.58 B |
| 07/16/2026 | $22.21 | $22.05 (-0.72%) | $22.21 | $21.80 | 369.43 K | $10.53 B |
| 07/15/2026 | $22.43 | $22.36 (-0.31%) | $22.62 | $22.26 | 676.00 K | $10.68 B |
| 07/14/2026 | $22.23 | $22.72 (2.2%) | $22.72 | $22.15 | 1.07 M | $10.85 B |
| 07/13/2026 | $22.19 | $21.89 (-1.35%) | $22.34 | $21.85 | 373.90 K | $10.46 B |
| 07/10/2026 | $22.12 | $22.28 (0.72%) | $22.42 | $22.05 | 529.50 K | $10.64 B |
| 07/09/2026 | $21.65 | $21.79 (0.65%) | $21.82 | $21.33 | 563.11 K | $10.41 B |
| 07/08/2026 | $21.88 | $21.74 (-0.64%) | $22.15 | $21.67 | 556.21 K | $10.39 B |
| 07/07/2026 | $22.08 | $21.90 (-0.82%) | $22.17 | $21.75 | 366.60 K | $10.46 B |
| 07/06/2026 | $21.85 | $21.83 (-0.09%) | $21.96 | $21.68 | 475.92 K | $10.43 B |
| 07/02/2026 | $21.72 | $21.71 (-0.05%) | $22.04 | $21.56 | 258.80 K | $10.37 B |
| 07/01/2026 | $20.99 | $21.33 (1.62%) | $21.45 | $20.92 | 584.70 K | $10.19 B |
| 06/30/2026 | $21.19 | $21.42 (1.09%) | $21.43 | $21.03 | 183.73 K | $10.23 B |
| 06/29/2026 | $21.86 | $21.58 (-1.28%) | $21.89 | $21.55 | 231.71 K | $10.31 B |
| 06/26/2026 | $21.94 | $22.03 (0.41%) | $22.25 | $21.94 | 328.54 K | $10.52 B |
| 06/25/2026 | $21.75 | $21.92 (0.78%) | $21.92 | $21.44 | 250.13 K | $10.47 B |
| 06/24/2026 | $21.57 | $21.47 (-0.46%) | $21.70 | $21.22 | 225.12 K | $10.26 B |
| 06/23/2026 | $21.33 | $21.65 (1.5%) | $21.93 | $21.33 | 291.70 K | $10.34 B |
| 06/22/2026 | $21.05 | $21.41 (1.71%) | $21.44 | $20.92 | 290.51 K | $10.23 B |
| 06/18/2026 | $20.82 | $20.72 (-0.48%) | $21.10 | $20.65 | 390.94 K | $9.90 B |
| 06/17/2026 | $21.64 | $20.99 (-3%) | $21.77 | $20.88 | 409.70 K | $10.03 B |
| 06/16/2026 | $21.92 | $21.50 (-1.92%) | $21.92 | $21.35 | 341.80 K | $10.27 B |
| 06/15/2026 | $22.71 | $22.05 (-2.91%) | $22.77 | $21.99 | 231.60 K | $10.53 B |
| 06/12/2026 | $22.39 | $22.29 (-0.45%) | $22.49 | $22.24 | 243.80 K | $10.65 B |
| 06/11/2026 | $21.76 | $22.17 (1.88%) | $22.24 | $21.66 | 285.63 K | $10.59 B |
| 06/10/2026 | $21.34 | $21.58 (1.12%) | $21.68 | $21.31 | 422.80 K | $10.31 B |
| 06/09/2026 | $21.70 | $21.54 (-0.74%) | $21.74 | $21.37 | 419.41 K | $10.29 B |
| 06/08/2026 | $21.52 | $21.30 (-1.02%) | $21.56 | $21.17 | 213.53 K | $10.18 B |
| 06/05/2026 | $21.83 | $21.57 (-1.19%) | $21.92 | $21.41 | 340.30 K | $10.30 B |
| 06/04/2026 | $21.99 | $21.94 (-0.23%) | $22.17 | $21.74 | 205.73 K | $10.48 B |
| 06/03/2026 | $21.73 | $21.98 (1.15%) | $22.04 | $21.69 | 383.70 K | $10.50 B |
| 06/02/2026 | $22.02 | $22.08 (0.27%) | $22.28 | $21.92 | 185.60 K | $10.55 B |
| 06/01/2026 | $21.90 | $21.83 (-0.32%) | $21.96 | $21.73 | 296.20 K | $10.43 B |
| 05/29/2026 | $22.10 | $22.02 (-0.36%) | $22.10 | $21.74 | 263.39 K | $10.52 B |
| 05/28/2026 | $22.22 | $22.27 (0.23%) | $22.61 | $22.07 | 306.14 K | $10.64 B |
| 05/27/2026 | $22.38 | $22.29 (-0.4%) | $22.52 | $22.17 | 228.20 K | $10.65 B |
| 05/26/2026 | $22.50 | $22.49 (-0.04%) | $22.54 | $22.28 | 234.83 K | $10.74 B |
| 05/22/2026 | $22.52 | $22.37 (-0.67%) | $22.58 | $22.25 | 254.40 K | $10.69 B |
| 05/21/2026 | $22.29 | $22.64 (1.57%) | $22.73 | $22.24 | 182.50 K | $10.82 B |
| 05/20/2026 | $22.24 | $22.53 (1.3%) | $22.62 | $22.20 | 253.74 K | $10.76 B |
| 05/19/2026 | $21.77 | $22.12 (1.61%) | $22.12 | $21.69 | 260.40 K | $10.57 B |
| 05/18/2026 | $22.08 | $22.17 (0.41%) | $22.21 | $21.98 | 328.43 K | $10.59 B |
| 05/15/2026 | $22.24 | $21.92 (-1.44%) | $22.28 | $21.90 | 246.04 K | $10.47 B |
| 05/14/2026 | $22.71 | $22.71 (0%) | $22.74 | $22.48 | 307.10 K | $10.85 B |
| 05/13/2026 | $22.93 | $22.46 (-2.05%) | $23.17 | $22.37 | 445.90 K | $10.73 B |
| 05/12/2026 | $23.27 | $23.17 (-0.43%) | $23.42 | $23.12 | 942.20 K | $11.07 B |
| 05/11/2026 | $23.59 | $23.32 (-1.14%) | $23.91 | $23.20 | 442.60 K | $11.14 B |
| 05/08/2026 | $24.06 | $23.79 (-1.12%) | $24.27 | $23.79 | 1.01 M | $11.37 B |
| 05/07/2026 | $24.68 | $23.60 (-4.38%) | $24.68 | $23.51 | 1.23 M | $11.27 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
