5 DAY PERFORMANCE
+47.12%
1 MONTH PERFORMANCE
+34.77%
3 MONTH PERFORMANCE
+42.36%
6 MONTH PERFORMANCE
-4.02%
YEAR-TO-DATE PERFORMANCE
+33.73%
1 YEAR PERFORMANCE
+12.31%
TIM SA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $18.20 | $18.22 (0.11%) | $18.33 | $17.98 | 946.82 K | |
| 11/04/2026 | $18.00 | $18.20 (1.11%) | $18.31 | $17.95 | 1.00 M | $8.69 B |
| 11/03/2026 | $17.86 | $17.73 (-0.73%) | $18.18 | $17.72 | 1.12 M | $8.47 B |
| 11/02/2026 | $17.69 | $17.73 (0.23%) | $17.96 | $17.58 | 353.50 K | $8.47 B |
| 10/30/2026 | $17.64 | $17.68 (0.23%) | $18.06 | $17.54 | 1.11 M | $8.45 B |
| 10/29/2026 | $18.19 | $18.11 (-0.44%) | $18.28 | $17.76 | 1.77 M | $8.65 B |
| 10/28/2026 | $18.06 | $17.75 (-1.72%) | $18.15 | $17.56 | 922.20 K | $8.48 B |
| 10/27/2026 | $17.22 | $17.80 (3.37%) | $17.95 | $17.06 | 1.42 M | $8.50 B |
| 10/26/2026 | $17.00 | $16.79 (-1.24%) | $18.24 | $15.94 | 2.89 M | $8.02 B |
| 10/23/2026 | $19.27 | $19.17 (-0.52%) | $19.34 | $18.85 | 546.31 K | $9.16 B |
| 10/22/2026 | $19.33 | $19.46 (0.67%) | $19.51 | $19.16 | 587.11 K | $9.30 B |
| 10/21/2026 | $19.07 | $19.24 (0.89%) | $19.36 | $18.97 | 447.60 K | $9.19 B |
| 10/20/2026 | $18.94 | $19.10 (0.84%) | $19.22 | $18.78 | 550.70 K | $9.12 B |
| 10/19/2026 | $18.75 | $18.67 (-0.43%) | $18.76 | $18.29 | 537.15 K | $8.92 B |
| 10/16/2026 | $18.51 | $18.67 (0.86%) | $18.67 | $18.19 | 407.21 K | $8.92 B |
| 10/15/2026 | $18.16 | $18.40 (1.32%) | $18.78 | $18.16 | 1.14 M | $8.79 B |
| 10/14/2026 | $17.96 | $18.30 (1.89%) | $18.42 | $17.75 | 644.90 K | $8.74 B |
| 10/13/2026 | $18.47 | $18.18 (-1.57%) | $18.61 | $18.06 | 685.50 K | $8.69 B |
| 10/12/2026 | $17.90 | $17.98 (0.45%) | $18.16 | $17.80 | 430.44 K | $8.59 B |
| 10/09/2026 | $18.64 | $17.98 (-3.54%) | $18.74 | $17.93 | 1.08 M | $8.59 B |
| 10/08/2026 | $18.76 | $18.70 (-0.32%) | $18.88 | $18.52 | 875.28 K | $8.93 B |
| 10/07/2026 | $19.23 | $19.02 (-1.09%) | $19.39 | $18.95 | 816.60 K | $9.09 B |
| 10/06/2026 | $19.78 | $18.98 (-4.04%) | $19.78 | $18.90 | 1.01 M | $9.07 B |
| 10/05/2026 | $19.80 | $19.30 (-2.53%) | $20.18 | $19.30 | 1.37 M | $9.22 B |
| 10/02/2026 | $17.57 | $17.83 (1.48%) | $17.91 | $17.35 | 426.01 K | $8.52 B |
| 10/01/2026 | $17.64 | $17.46 (-1.02%) | $17.87 | $17.27 | 653.71 K | $8.34 B |
| 09/30/2026 | $18.13 | $17.85 (-1.54%) | $18.19 | $17.75 | 402.10 K | $8.53 B |
| 09/29/2026 | $17.58 | $17.86 (1.59%) | $17.88 | $17.55 | 494.30 K | $8.53 B |
| 09/28/2026 | $17.80 | $17.64 (-0.9%) | $17.82 | $17.60 | 338.91 K | $8.43 B |
| 09/25/2026 | $18.22 | $18.16 (-0.33%) | $18.30 | $17.97 | 730.50 K | $8.68 B |
| 09/24/2026 | $18.36 | $18.33 (-0.16%) | $18.68 | $18.26 | 597.00 K | $8.76 B |
| 09/23/2026 | $18.68 | $18.34 (-1.82%) | $18.72 | $18.30 | 629.40 K | $8.76 B |
| 09/22/2026 | $18.86 | $18.94 (0.42%) | $18.96 | $18.80 | 359.40 K | $9.05 B |
| 09/21/2026 | $19.19 | $18.93 (-1.35%) | $19.23 | $18.76 | 319.82 K | $9.04 B |
| 09/18/2026 | $18.76 | $18.90 (0.75%) | $18.92 | $18.55 | 320.30 K | $9.03 B |
| 09/17/2026 | $19.08 | $18.98 (-0.52%) | $19.12 | $18.82 | 318.70 K | $9.07 B |
| 09/16/2026 | $18.95 | $19.06 (0.58%) | $19.17 | $18.93 | 225.62 K | $9.11 B |
| 09/15/2026 | $19.03 | $19.03 (0%) | $19.18 | $18.98 | 251.34 K | $9.09 B |
| 09/14/2026 | $18.51 | $19.12 (3.3%) | $19.20 | $18.51 | 720.00 K | $9.13 B |
| 09/11/2026 | $19.16 | $18.89 (-1.41%) | $19.38 | $18.81 | 520.63 K | $9.02 B |
| 09/10/2026 | $18.73 | $19.18 (2.4%) | $19.21 | $18.73 | 743.40 K | $9.16 B |
| 09/09/2026 | $18.74 | $18.96 (1.17%) | $19.04 | $18.72 | 843.40 K | $9.06 B |
| 09/08/2026 | $18.80 | $18.73 (-0.37%) | $18.98 | $18.69 | 373.53 K | $8.95 B |
| 09/04/2026 | $18.42 | $18.43 (0.05%) | $18.55 | $18.36 | 303.72 K | $8.80 B |
| 09/03/2026 | $18.98 | $18.70 (-1.48%) | $19.03 | $18.62 | 390.60 K | $8.93 B |
| 09/02/2026 | $18.26 | $18.40 (0.77%) | $18.61 | $18.22 | 407.10 K | $8.79 B |
| 09/01/2026 | $18.03 | $18.14 (0.61%) | $18.47 | $18.01 | 587.30 K | $8.67 B |
| 08/31/2026 | $17.88 | $17.94 (0.34%) | $18.09 | $17.69 | 472.98 K | $8.57 B |
| 08/28/2026 | $17.65 | $17.65 (0%) | $17.76 | $17.32 | 311.33 K | $8.43 B |
| 08/27/2026 | $17.96 | $17.77 (-1.06%) | $17.96 | $17.73 | 434.30 K | $8.49 B |
| 08/26/2026 | $18.26 | $18.18 (-0.44%) | $18.36 | $18.16 | 396.14 K | $8.69 B |
| 08/25/2026 | $18.12 | $18.26 (0.77%) | $18.27 | $17.84 | 387.28 K | $8.72 B |
| 08/24/2026 | $17.58 | $18.18 (3.41%) | $18.18 | $17.55 | 632.14 K | $8.69 B |
| 08/21/2026 | $17.69 | $17.84 (0.85%) | $17.91 | $17.56 | 1.57 M | $8.52 B |
| 08/20/2026 | $17.82 | $17.47 (-1.96%) | $17.93 | $17.39 | 937.01 K | $8.35 B |
| 08/19/2026 | $17.62 | $17.78 (0.91%) | $17.98 | $17.60 | 489.70 K | $8.49 B |
| 08/18/2026 | $17.55 | $17.28 (-1.54%) | $17.73 | $17.24 | 365.00 K | $8.26 B |
| 08/17/2026 | $17.45 | $17.59 (0.8%) | $17.60 | $17.31 | 376.95 K | $8.40 B |
| 08/14/2026 | $17.22 | $17.35 (0.75%) | $17.45 | $17.14 | 808.20 K | $8.29 B |
| 08/13/2026 | $18.04 | $17.31 (-4.05%) | $18.09 | $17.27 | 630.52 K | $8.27 B |
| 08/12/2026 | $18.20 | $18.19 (-0.05%) | $18.26 | $18.10 | 495.13 K | $8.69 B |
| 08/11/2026 | $18.30 | $18.04 (-1.42%) | $18.43 | $17.91 | 429.60 K | $8.62 B |
| 08/10/2026 | $18.51 | $18.39 (-0.65%) | $18.54 | $18.32 | 378.43 K | $8.79 B |
| 08/07/2026 | $18.43 | $18.43 (0%) | $18.52 | $18.26 | 504.60 K | $8.80 B |
| 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 |
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.
