5 DAY PERFORMANCE
+1.44%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+6.34%
6 MONTH PERFORMANCE
+14.03%
YEAR-TO-DATE PERFORMANCE
+33.73%
1 YEAR PERFORMANCE
+49.65%
TIM SA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $25.64 | $25.09 (-2.13%) | $25.72 | $24.76 | 449.00 K | $12.15 B |
| 05/05/2026 | $26.64 | $27.10 (1.73%) | $27.33 | $26.24 | 329.92 K | $12.99 B |
| 05/04/2026 | $26.11 | $25.89 (-0.84%) | $26.29 | $25.76 | 278.40 K | $12.41 B |
| 05/01/2026 | $25.97 | $25.64 (-1.27%) | $25.99 | $25.62 | 200.94 K | $12.29 B |
| 04/30/2026 | $25.38 | $25.94 (2.21%) | $26.03 | $25.30 | 278.72 K | $12.44 B |
| 04/29/2026 | $25.12 | $24.84 (-1.11%) | $25.30 | $24.84 | 297.05 K | $11.91 B |
| 04/28/2026 | $25.30 | $25.44 (0.55%) | $25.50 | $24.89 | 250.44 K | $12.20 B |
| 04/27/2026 | $26.32 | $25.85 (-1.79%) | $26.41 | $25.84 | 207.99 K | $12.39 B |
| 04/24/2026 | $25.98 | $26.10 (0.46%) | $26.22 | $25.81 | 204.50 K | $12.51 B |
| 04/23/2026 | $25.96 | $26.03 (0.27%) | $26.30 | $25.84 | 278.50 K | $12.48 B |
| 04/22/2026 | $26.77 | $25.87 (-3.36%) | $26.81 | $25.76 | 267.52 K | $12.40 B |
| 04/21/2026 | $27.07 | $26.55 (-1.92%) | $27.10 | $26.52 | 232.90 K | $12.73 B |
| 04/20/2026 | $26.98 | $27.04 (0.22%) | $27.15 | $26.83 | 250.35 K | $12.97 B |
| 04/17/2026 | $26.83 | $26.83 (0%) | $27.02 | $26.61 | 372.31 K | $12.86 B |
| 04/16/2026 | $27.25 | $26.63 (-2.28%) | $27.25 | $26.54 | 522.77 K | $12.77 B |
| 04/15/2026 | $27.29 | $27.31 (0.07%) | $27.48 | $26.97 | 683.25 K | $13.09 B |
| 04/14/2026 | $27.54 | $27.33 (-0.76%) | $27.66 | $27.21 | 613.91 K | $13.10 B |
| 04/13/2026 | $27.53 | $27.30 (-0.84%) | $27.64 | $27.01 | 555.02 K | $13.09 B |
| 04/10/2026 | $27.79 | $27.96 (0.61%) | $28.22 | $27.67 | 997.01 K | $13.41 B |
| 04/09/2026 | $27.12 | $27.58 (1.7%) | $27.64 | $27.07 | 301.73 K | $13.22 B |
| 04/08/2026 | $27.31 | $27.00 (-1.14%) | $27.39 | $26.76 | 309.20 K | $12.95 B |
| 04/07/2026 | $25.84 | $26.04 (0.77%) | $26.06 | $25.47 | 822.70 K | $12.49 B |
| 04/06/2026 | $26.29 | $26.01 (-1.07%) | $26.48 | $25.95 | 184.15 K | $12.47 B |
| 04/02/2026 | $26.31 | $26.38 (0.27%) | $26.74 | $26.16 | 360.61 K | $12.65 B |
| 04/01/2026 | $26.64 | $26.72 (0.3%) | $26.93 | $26.39 | 636.80 K | $12.81 B |
| 03/31/2026 | $26.02 | $26.49 (1.81%) | $26.60 | $25.80 | 611.54 K | $12.70 B |
| 03/30/2026 | $25.68 | $25.47 (-0.82%) | $25.73 | $25.32 | 275.22 K | $12.21 B |
| 03/27/2026 | $25.61 | $25.52 (-0.35%) | $25.99 | $25.42 | 196.53 K | $12.24 B |
| 03/26/2026 | $25.96 | $25.60 (-1.39%) | $26.14 | $25.56 | 254.30 K | $12.27 B |
| 03/25/2026 | $26.25 | $26.21 (-0.15%) | $26.57 | $26.09 | 344.90 K | $12.57 B |
| 03/24/2026 | $25.19 | $25.80 (2.42%) | $25.87 | $25.11 | 388.10 K | $12.37 B |
| 03/23/2026 | $25.11 | $25.68 (2.27%) | $25.89 | $25.01 | 571.10 K | $12.31 B |
| 03/20/2026 | $25.13 | $24.62 (-2.03%) | $25.22 | $24.45 | 419.43 K | $11.80 B |
| 03/19/2026 | $25.05 | $25.49 (1.76%) | $25.71 | $24.79 | 404.04 K | $12.22 B |
| 03/18/2026 | $25.49 | $25.20 (-1.14%) | $25.54 | $25.10 | 307.40 K | $12.08 B |
| 03/17/2026 | $25.84 | $25.63 (-0.81%) | $25.89 | $25.43 | 360.80 K | $12.29 B |
| 03/16/2026 | $25.39 | $25.47 (0.32%) | $25.61 | $25.17 | 410.62 K | $12.21 B |
| 03/13/2026 | $25.55 | $24.99 (-2.19%) | $25.73 | $24.91 | 390.61 K | $11.98 B |
| 03/12/2026 | $25.42 | $25.09 (-1.3%) | $25.44 | $25.02 | 381.70 K | $12.03 B |
| 03/11/2026 | $26.12 | $26.07 (-0.19%) | $26.51 | $25.98 | 361.31 K | $12.50 B |
| 03/10/2026 | $26.07 | $26.43 (1.38%) | $26.66 | $26.00 | 553.21 K | $12.67 B |
| 03/09/2026 | $25.40 | $26.00 (2.36%) | $26.15 | $25.10 | 509.01 K | $12.47 B |
| 03/06/2026 | $25.03 | $25.45 (1.68%) | $25.73 | $25.03 | 283.80 K | $12.20 B |
| 03/05/2026 | $25.77 | $25.56 (-0.81%) | $25.91 | $25.32 | 276.80 K | $12.26 B |
| 03/04/2026 | $26.00 | $26.53 (2.04%) | $26.53 | $25.73 | 613.42 K | $12.72 B |
| 03/03/2026 | $25.04 | $25.46 (1.68%) | $25.65 | $24.80 | 551.60 K | $12.21 B |
| 03/02/2026 | $26.54 | $26.50 (-0.15%) | $26.90 | $26.35 | 456.70 K | $12.71 B |
| 02/27/2026 | $27.20 | $27.48 (1.03%) | $27.49 | $27.12 | 181.00 K | $13.18 B |
| 02/26/2026 | $27.53 | $27.38 (-0.54%) | $27.56 | $27.09 | 341.82 K | $13.13 B |
| 02/25/2026 | $27.36 | $27.38 (0.07%) | $27.44 | $27.13 | 362.20 K | $13.13 B |
| 02/24/2026 | $26.71 | $27.50 (2.96%) | $27.52 | $26.71 | 387.20 K | $13.19 B |
| 02/23/2026 | $26.26 | $26.54 (1.07%) | $26.65 | $26.26 | 376.74 K | $12.73 B |
| 02/20/2026 | $25.79 | $26.19 (1.55%) | $26.20 | $25.73 | 315.33 K | $12.56 B |
| 02/19/2026 | $25.93 | $25.94 (0.04%) | $26.12 | $25.85 | 305.33 K | $12.44 B |
| 02/18/2026 | $26.27 | $25.73 (-2.06%) | $26.64 | $25.58 | 469.66 K | $12.34 B |
| 02/17/2026 | $26.01 | $26.26 (0.96%) | $26.76 | $25.95 | 199.00 K | $12.59 B |
| 02/13/2026 | $26.24 | $26.12 (-0.46%) | $26.45 | $25.81 | 797.30 K | $12.52 B |
| 02/12/2026 | $27.05 | $27.15 (0.37%) | $27.38 | $26.91 | 477.40 K | $13.02 B |
| 02/11/2026 | $27.00 | $27.11 (0.41%) | $27.74 | $26.93 | 864.55 K | $13.00 B |
| 02/10/2026 | $25.35 | $25.22 (-0.51%) | $25.65 | $25.10 | 563.33 K | $12.09 B |
| 02/09/2026 | $24.58 | $25.30 (2.93%) | $25.30 | $24.53 | 425.11 K | $12.13 B |
| 02/06/2026 | $24.45 | $24.46 (0.04%) | $24.56 | $24.24 | 263.30 K | $11.82 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.
