Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
TIMS3 - TIM - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 14,84 | 15,11 | +1,75% | 14,81 | 15,20 | 15,07 | 15,10 | 15,11 | 11.937 | 13.852.665.000 |
| 20/1/2025 | 14,88 | 14,85 | +0,27% | 14,70 | 14,88 | 14,79 | 14,84 | 14,85 | 7.031 | 4.747.731.200 |
| 17/1/2025 | 14,68 | 14,81 | +1,79% | 14,56 | 14,88 | 14,79 | 14,80 | 14,81 | 9.227 | 11.313.598.000 |
| 16/1/2025 | 14,55 | 14,55 | 0,00% | 14,35 | 14,69 | 14,55 | 14,50 | 14,56 | 11.651 | 11.845.707.700 |
| 15/1/2025 | 14,21 | 14,55 | +3,63% | 14,11 | 14,56 | 14,31 | 14,52 | 14,55 | 19.945 | 13.361.671.400 |
| 14/1/2025 | 13,80 | 14,04 | +1,45% | 13,74 | 14,04 | 13,91 | 14,01 | 14,05 | 10.875 | 15.161.921.700 |
| 13/1/2025 | 13,90 | 13,84 | +0,14% | 13,78 | 13,98 | 13,87 | 13,84 | 13,91 | 23.406 | 16.421.486.400 |
| 10/1/2025 | 14,55 | 13,82 | -5,02% | 13,78 | 14,58 | 13,99 | 13,80 | 13,87 | 16.048 | 23.267.332.600 |
| 9/1/2025 | 14,55 | 14,55 | -0,14% | 14,41 | 14,58 | 14,52 | 14,55 | 14,58 | 7.933 | 4.023.920.400 |
| 8/1/2025 | 14,75 | 14,57 | -1,62% | 14,57 | 14,82 | 14,70 | 14,57 | 14,64 | 17.828 | 15.487.907.200 |
| 7/1/2025 | 14,65 | 14,81 | +1,51% | 14,64 | 14,84 | 14,77 | 14,80 | 14,87 | 15.488 | 13.784.122.300 |
| 6/1/2025 | 14,44 | 14,59 | +1,18% | 14,42 | 14,60 | 14,54 | 14,55 | 14,59 | 10.190 | 6.983.541.400 |
| 3/1/2025 | 14,55 | 14,42 | -0,69% | 14,37 | 14,67 | 14,42 | 14,41 | 14,43 | 18.891 | 16.392.774.000 |
| 2/1/2025 | 14,26 | 14,52 | +0,28% | 14,26 | 14,60 | 14,50 | 14,49 | 14,59 | 17.547 | 8.408.500.300 |
| 30/12/2024 | 14,36 | 14,48 | +0,56% | 14,36 | 14,62 | 14,52 | 14,47 | 14,58 | 10.159 | 6.781.746.100 |
| 27/12/2024 | 14,40 | 14,40 | +0,28% | 14,27 | 14,46 | 14,39 | 14,39 | 14,40 | 11.256 | 5.703.679.300 |
| 26/12/2024 | 14,52 | 14,36 | -3,62% | 14,35 | 14,66 | 14,47 | 14,35 | 14,37 | 14.122 | 7.226.651.500 |
| 23/12/2024 | 14,88 | 14,90 | -0,67% | 14,78 | 15,07 | 14,92 | 14,88 | 14,90 | 18.819 | 16.950.798.500 |
| 20/12/2024 | 14,77 | 15,00 | +0,87% | 14,65 | 15,00 | 14,90 | 14,91 | 15,01 | 14.610 | 13.932.615.700 |
| 19/12/2024 | 14,96 | 14,87 | -0,20% | 14,76 | 15,08 | 14,87 | 14,80 | 14,88 | 11.705 | 7.410.282.200 |
| 18/12/2024 | 14,90 | 14,90 | -1,26% | 14,74 | 14,98 | 14,85 | 14,86 | 14,90 | 23.729 | 16.807.143.100 |
| 17/12/2024 | 15,28 | 15,09 | -0,72% | 14,90 | 15,29 | 15,09 | 15,06 | 15,12 | 38.628 | 23.798.381.700 |
| 16/12/2024 | 15,25 | 15,20 | -0,46% | 15,17 | 15,38 | 15,26 | 15,20 | 15,21 | 17.881 | 8.597.617.400 |
| 13/12/2024 | 15,32 | 15,27 | -0,33% | 15,18 | 15,41 | 15,28 | 15,21 | 15,27 | 22.612 | 17.542.977.500 |
| 12/12/2024 | 15,84 | 15,32 | -4,01% | 15,19 | 15,93 | 15,43 | 15,26 | 15,32 | 14.129 | 11.717.055.400 |
| 11/12/2024 | 15,81 | 15,96 | +0,95% | 15,71 | 16,14 | 15,85 | 15,92 | 15,99 | 16.651 | 12.707.441.100 |
| 10/12/2024 | 15,67 | 15,81 | +1,35% | 15,67 | 16,06 | 15,81 | 15,80 | 15,89 | 14.475 | 10.053.222.600 |
| 9/12/2024 | 16,09 | 15,60 | -3,17% | 15,56 | 16,09 | 15,75 | 15,57 | 15,61 | 30.086 | 24.462.205.400 |
| 6/12/2024 | 16,09 | 16,11 | -0,12% | 15,84 | 16,24 | 16,06 | 16,11 | 16,16 | 16.384 | 14.003.424.700 |
| 5/12/2024 | 16,16 | 16,13 | +0,88% | 16,00 | 16,27 | 16,13 | 16,11 | 16,15 | 12.097 | 9.526.084.000 |
| 4/12/2024 | 15,76 | 15,99 | +0,57% | 15,65 | 16,08 | 15,94 | 15,90 | 16,00 | 13.474 | 10.913.052.200 |
| 3/12/2024 | 15,66 | 15,90 | +1,73% | 15,59 | 15,96 | 15,74 | 15,85 | 15,90 | 16.890 | 15.655.241.100 |
| 2/12/2024 | 15,71 | 15,63 | -1,33% | 15,60 | 15,98 | 15,72 | 15,62 | 15,67 | 19.606 | 16.335.237.200 |
| 29/11/2024 | 15,57 | 15,84 | +1,86% | 15,28 | 15,84 | 15,52 | 15,80 | 15,86 | 16.894 | 16.688.459.200 |
| 28/11/2024 | 16,05 | 15,55 | -3,95% | 15,50 | 16,16 | 15,64 | 15,55 | 15,58 | 14.226 | 8.713.356.600 |
| 27/11/2024 | 16,36 | 16,19 | -0,80% | 16,09 | 16,53 | 16,22 | 16,16 | 16,20 | 18.307 | 12.327.999.300 |
| 26/11/2024 | 16,32 | 16,32 | +0,06% | 16,21 | 16,44 | 16,34 | 16,30 | 16,34 | 7.805 | 4.840.097.900 |
| 25/11/2024 | 16,25 | 16,31 | +0,62% | 16,03 | 16,49 | 16,24 | 16,19 | 16,34 | 12.076 | 11.764.295.100 |
| 22/11/2024 | 16,04 | 16,21 | +2,14% | 15,98 | 16,21 | 16,08 | 16,18 | 16,21 | 10.966 | 7.427.038.800 |