5 DAY PERFORMANCE
-18.43%
1 MONTH PERFORMANCE
-20.83%
3 MONTH PERFORMANCE
-6.69%
6 MONTH PERFORMANCE
-27.06%
YEAR-TO-DATE PERFORMANCE
+0.85%
1 YEAR PERFORMANCE
-36.03%
TIM S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $14.21 | $14.48 (1.9%) | $14.53 | $14.21 | 545,669 | $7.24 B |
| 03/11/2025 | $14.39 | $14.24 (-1.04%) | $14.48 | $14.09 | 471,700 | $7.16 B |
| 03/10/2025 | $14.34 | $14.58 (1.67%) | $14.77 | $14.34 | 476,321 | $7.34 B |
| 03/07/2025 | $14.28 | $14.54 (1.82%) | $14.57 | $14.24 | 569,849 | $7.32 B |
| 03/06/2025 | $14.15 | $14.18 (0.21%) | $14.22 | $14.00 | 385,100 | $7.13 B |
| 03/05/2025 | $14.12 | $14.11 (-0.07%) | $14.17 | $13.99 | 551,827 | $7.10 B |
| 03/04/2025 | $13.85 | $13.97 (0.87%) | $14.01 | $13.78 | 287,240 | $7.03 B |
| 03/03/2025 | $13.99 | $14.00 (0.07%) | $14.22 | $13.95 | 327,111 | $7.04 B |
| 02/28/2025 | $13.98 | $13.82 (-1.14%) | $14.06 | $13.65 | 833,200 | $6.95 B |
| 02/27/2025 | $14.02 | $14.18 (1.14%) | $14.33 | $14.01 | 377,431 | $7.13 B |
| 02/26/2025 | $14.00 | $14.09 (0.64%) | $14.24 | $13.94 | 708,000 | $7.09 B |
| 02/25/2025 | $14.84 | $14.89 (0.34%) | $14.94 | $14.75 | 562,102 | $7.49 B |
| 02/24/2025 | $15.03 | $14.76 (-1.8%) | $15.04 | $14.71 | 532,900 | $7.43 B |
| 02/21/2025 | $14.93 | $14.92 (-0.07%) | $15.01 | $14.83 | 498,800 | $7.51 B |
| 02/20/2025 | $15.00 | $15.00 (0%) | $15.09 | $14.89 | 723,800 | $7.55 B |
| 02/19/2025 | $15.05 | $15.01 (-0.27%) | $15.17 | $14.91 | 704,022 | $7.55 B |
| 02/18/2025 | $15.36 | $15.18 (-1.17%) | $15.46 | $15.16 | 571,400 | $7.64 B |
| 02/14/2025 | $15.14 | $15.21 (0.46%) | $15.35 | $15.00 | 1.23 M | $7.65 B |
| 02/13/2025 | $15.05 | $15.11 (0.4%) | $15.12 | $14.93 | 1.16 M | $7.60 B |
| 02/12/2025 | $14.56 | $14.98 (2.88%) | $15.05 | $14.56 | 829,070 | $7.54 B |
| 02/11/2025 | $14.33 | $14.72 (2.72%) | $14.77 | $14.27 | 918,094 | $7.41 B |
| 02/10/2025 | $13.72 | $13.54 (-1.31%) | $13.72 | $13.52 | 512,326 | $6.81 B |
| 02/07/2025 | $13.45 | $13.43 (-0.15%) | $13.56 | $13.37 | 472,200 | $6.76 B |
| 02/06/2025 | $13.50 | $13.39 (-0.81%) | $13.55 | $13.20 | 712,619 | $6.74 B |
| 02/05/2025 | $13.48 | $13.39 (-0.67%) | $13.55 | $13.31 | 813,000 | $6.74 B |
| 02/04/2025 | $13.58 | $13.75 (1.25%) | $13.75 | $13.52 | 381,501 | $6.92 B |
| 02/03/2025 | $13.19 | $13.57 (2.88%) | $13.59 | $13.10 | 1.08 M | $6.83 B |
| 01/31/2025 | $13.59 | $13.24 (-2.58%) | $13.59 | $13.23 | 1.49 M | $6.66 B |
| 01/30/2025 | $13.28 | $13.34 (0.45%) | $13.42 | $13.25 | 758,400 | $6.71 B |
| 01/29/2025 | $13.15 | $13.23 (0.61%) | $13.25 | $13.06 | 401,407 | $6.66 B |
| 01/28/2025 | $13.29 | $13.19 (-0.75%) | $13.40 | $13.10 | 460,615 | $6.64 B |
| 01/27/2025 | $13.11 | $13.39 (2.14%) | $13.41 | $12.92 | 519,741 | $6.74 B |
| 01/24/2025 | $12.96 | $12.73 (-1.77%) | $13.01 | $12.70 | 624,600 | $6.40 B |
| 01/23/2025 | $12.99 | $12.99 (0%) | $13.08 | $12.88 | 745,700 | $6.54 B |
| 01/22/2025 | $12.74 | $12.95 (1.65%) | $13.03 | $12.74 | 838,200 | $6.52 B |
| 01/21/2025 | $12.38 | $12.52 (1.13%) | $12.56 | $12.27 | 739,500 | $6.30 B |
| 01/17/2025 | $12.17 | $12.16 (-0.08%) | $12.29 | $12.15 | 626,100 | $6.12 B |
| 01/16/2025 | $12.09 | $12.01 (-0.66%) | $12.19 | $11.98 | 340,701 | $6.04 B |
| 01/15/2025 | $11.82 | $12.07 (2.12%) | $12.10 | $11.73 | 413,300 | $6.07 B |
| 01/14/2025 | $11.42 | $11.61 (1.66%) | $11.64 | $11.42 | 337,400 | $5.84 B |
| 01/13/2025 | $11.36 | $11.49 (1.14%) | $11.50 | $11.34 | 762,127 | $5.78 B |
| 01/10/2025 | $11.58 | $11.42 (-1.38%) | $11.58 | $11.32 | 668,845 | $5.75 B |
| 01/08/2025 | $12.02 | $11.97 (-0.42%) | $12.08 | $11.91 | 470,321 | $6.02 B |
| 01/07/2025 | $12.11 | $12.11 (0%) | $12.21 | $12.03 | 889,200 | $6.09 B |
| 01/06/2025 | $11.78 | $11.86 (0.68%) | $11.93 | $11.72 | 247,615 | $5.97 B |
| 01/03/2025 | $11.82 | $11.61 (-1.78%) | $11.82 | $11.61 | 252,600 | $5.84 B |
| 01/02/2025 | $11.63 | $11.84 (1.81%) | $11.86 | $11.59 | 371,000 | $5.96 B |
| 12/31/2024 | $11.71 | $11.76 (0.43%) | $11.82 | $11.56 | 226,200 | $5.92 B |
| 12/30/2024 | $11.80 | $11.71 (-0.76%) | $11.80 | $11.61 | 375,500 | $5.89 B |
| 12/27/2024 | $11.69 | $11.85 (1.37%) | $11.85 | $11.66 | 463,626 | $5.96 B |
| 12/26/2024 | $11.88 | $11.81 (-0.59%) | $12.00 | $11.78 | 494,936 | $5.94 B |
| 12/24/2024 | $12.01 | $12.08 (0.58%) | $12.08 | $12.00 | 61,900 | $6.08 B |
| 12/23/2024 | $12.16 | $12.04 (-0.99%) | $12.17 | $11.99 | 525,211 | $6.06 B |
| 12/20/2024 | $12.15 | $12.23 (0.66%) | $12.27 | $12.08 | 576,600 | $6.15 B |
| 12/19/2024 | $12.09 | $12.04 (-0.41%) | $12.18 | $11.99 | 612,040 | $6.06 B |
| 12/18/2024 | $12.03 | $11.82 (-1.75%) | $12.10 | $11.76 | 754,029 | $7.43 B |
| 12/17/2024 | $12.21 | $12.33 (0.98%) | $12.48 | $12.21 | 892,929 | $7.75 B |
| 12/16/2024 | $12.52 | $12.37 (-1.2%) | $12.66 | $12.37 | 247,428 | $7.78 B |
| 12/13/2024 | $12.65 | $12.60 (-0.4%) | $12.77 | $12.55 | 505,300 | $7.92 B |
| 12/12/2024 | $13.15 | $12.71 (-3.35%) | $13.16 | $12.62 | 632,240 | $7.99 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.
