TIM S.A. American Depositary Shares (Each representing 5 Common Shares) (TIMB)

25.64
-0.30 (-1.16%)
NYSE · Last Trade: May 1st, 11:21 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For TIM S.A. American Depositary Shares (Each representing 5 Common Shares) (TIMB)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202625.9725.9925.6225.64200,93925.64
4/30/202625.3826.0225.3025.94278,72425.94
4/29/202625.1225.3024.8424.84297,04824.84
4/28/202625.3025.5024.8925.44250,28725.44
4/27/202626.3226.4125.8425.85207,99425.85
4/24/202625.9826.2225.8126.10204,46026.10
4/23/202625.9626.3025.8426.03278,47926.03
4/22/202626.7726.8125.7625.87267,51925.87
4/21/202627.0727.0926.5226.55232,86026.55
4/20/202626.9827.1526.8327.04250,35027.04
4/17/202626.8327.0226.6126.83372,30626.83
4/16/202627.2527.2526.5426.63522,62026.63
4/15/202627.2927.4826.9727.31683,24927.31
4/14/202627.5427.6627.2127.33613,90727.33
4/13/202627.5327.6427.0027.30555,02327.30
4/10/202627.7928.2227.6727.96997,01027.96
4/09/202627.1227.6427.0727.58301,73227.58
4/08/202627.3127.3926.7627.00309,16227.00
4/07/202625.8426.0625.4726.04822,17526.04
4/06/202626.2926.4825.9526.01184,14626.01
4/02/202626.3126.7426.1626.38360,60726.38
4/01/202626.6426.9326.3926.72636,76426.72
3/31/202626.0226.6025.8026.49611,53826.49
3/30/202625.6825.7325.3225.47275,21925.47
3/27/202625.6125.9925.4225.52196,52925.36
3/26/202625.9626.1425.5525.60254,26725.44
3/25/202626.2526.5726.0926.21344,85126.05
3/24/202625.1925.8725.1125.80388,06625.64
3/23/202625.1125.8925.0125.68571,07625.52
3/20/202625.1325.2224.4524.62419,42824.47
3/19/202625.0525.7124.7925.49404,04025.34
3/18/202625.4925.5425.1025.20307,35825.05
3/17/202625.8425.8925.4325.63360,78425.47
3/16/202625.3925.6125.1725.47410,62325.32
3/13/202625.5525.7324.9124.99390,60624.84
3/12/202625.4225.4425.0225.09381,69324.94
3/11/202626.1226.5125.9826.07361,30825.91
3/10/202626.0726.6626.0026.43553,21226.27
3/09/202625.4026.1525.1026.00509,01425.84
3/06/202625.0325.7325.0325.45283,76625.30
3/05/202625.7725.9125.3225.56276,78925.40
3/04/202626.0026.5325.7326.53613,42226.37
3/03/202625.0425.6524.8025.46551,57525.31
3/02/202626.5426.9026.3526.50456,67426.34
2/27/202627.2027.4927.1227.48180,97327.31
2/26/202627.5327.5527.0927.38341,82027.21
2/25/202627.3627.4327.1327.38362,16927.21
2/24/202626.7127.5226.7127.50387,17527.33
2/23/202626.2626.6526.2626.54376,73426.38
2/20/202625.7926.2025.7326.19315,32526.03
2/19/202625.9326.1225.8525.94305,18225.78
2/18/202626.2726.6425.5725.73469,61225.57
2/17/202626.0126.7625.9526.26198,95726.10
2/13/202626.2426.4525.8126.12797,30325.96
2/12/202627.0527.3826.9127.15477,35026.99
2/11/202627.0027.7426.9327.11864,54026.95
2/10/202625.3525.6525.1025.22563,31725.07
2/09/202624.5825.3024.5325.30424,94525.15
2/06/202624.4524.5524.2424.46263,26324.31
2/05/202624.1924.3823.8124.22381,95124.07
2/04/202623.8723.9323.4523.57331,84723.43
2/03/202623.9924.1623.6823.88424,34623.73
2/02/202623.4423.7123.3723.45329,20223.31