O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
Maiores Volumes

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 Todos

Tempo Gráfico: 6 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
17/4/2025 17,70 17,84 +1,77% 17,53 17,93 17,80 17,75 17,84 6.049 5.133.634.500
16/4/2025 17,37 17,53 +0,06% 17,34 17,73 17,54 17,52 17,61 17.523 12.886.032.100
15/4/2025 17,33 17,52 +0,40% 17,27 17,68 17,53 17,51 17,67 13.142 13.483.402.000
14/4/2025 17,36 17,45 +1,04% 17,27 17,58 17,45 17,45 17,48 11.274 8.050.242.800
11/4/2025 17,15 17,27 +1,35% 17,05 17,38 17,26 17,27 17,35 10.785 9.005.709.200
10/4/2025 16,99 17,04 -0,06% 16,92 17,19 17,04 17,03 17,05 7.912 6.052.302.300
9/4/2025 16,54 17,05 +2,46% 16,44 17,33 16,95 17,05 17,06 19.549 14.861.738.100
8/4/2025 16,50 16,64 +0,97% 16,41 16,74 16,62 16,61 16,65 14.987 13.578.224.500
7/4/2025 16,75 16,48 -2,49% 16,28 16,90 16,54 16,42 16,50 20.190 17.759.020.900
4/4/2025 17,39 16,90 -8,05% 16,90 17,47 17,11 16,89 16,93 23.412 14.467.984.500
3/4/2025 18,11 18,38 +1,49% 18,07 18,64 18,41 18,38 18,42 18.041 12.166.505.800
2/4/2025 17,98 18,11 +1,06% 17,94 18,13 18,05 18,05 18,11 9.872 7.608.084.400
1/4/2025 17,80 17,92 -0,44% 17,65 18,07 17,92 17,91 17,92 16.784 13.891.070.200
31/3/2025 17,90 18,00 +1,29% 17,71 18,10 17,95 17,98 18,00 13.340 14.884.791.700
28/3/2025 17,98 17,77 -0,78% 17,74 18,06 17,89 17,76 17,77 8.639 10.941.413.800
27/3/2025 17,73 17,91 +1,42% 17,51 18,02 17,88 17,90 17,91 17.542 19.556.032.000
26/3/2025 17,39 17,66 +1,96% 17,32 17,82 17,65 17,61 17,72 17.193 12.164.994.800
25/3/2025 17,45 17,32 0,00% 17,25 17,52 17,41 17,30 17,37 14.090 21.689.093.500
24/3/2025 17,44 17,32 -0,23% 17,17 17,44 17,30 17,31 17,33 13.782 12.614.142.700
21/3/2025 17,13 17,36 +1,70% 17,07 17,36 17,31 17,36 17,38 12.933 14.320.798.200
20/3/2025 17,26 17,07 -0,87% 16,92 17,34 17,07 17,04 17,07 23.309 17.373.177.300
19/3/2025 17,28 17,22 -0,23% 16,96 17,33 17,12 17,12 17,23 15.367 12.432.283.400
18/3/2025 17,39 17,26 -0,46% 17,11 17,39 17,19 17,23 17,27 10.121 9.081.858.000
17/3/2025 17,35 17,34 +0,17% 17,12 17,41 17,30 17,30 17,35 8.023 6.243.978.400
14/3/2025 17,10 17,31 +2,18% 17,04 17,35 17,24 17,25 17,32 7.677 5.838.207.200
13/3/2025 16,78 16,94 +0,36% 16,55 17,05 16,84 16,92 17,00 9.520 8.037.264.700
12/3/2025 16,58 16,88 +1,87% 16,57 16,89 16,77 16,79 16,89 11.195 11.181.375.100
11/3/2025 17,05 16,57 -2,47% 16,45 17,05 16,69 16,57 16,64 12.818 11.630.595.700
10/3/2025 16,66 16,99 +1,13% 16,57 17,14 16,97 16,98 17,09 10.304 9.502.654.500
7/3/2025 16,20 16,80 +2,38% 16,18 16,95 16,69 16,79 16,83 12.679 12.243.409.800
6/3/2025 16,43 16,41 +0,55% 16,11 16,43 16,34 16,33 16,41 16.551 12.196.450.400
5/3/2025 16,26 16,32 +0,93% 16,22 16,52 16,33 16,26 16,32 12.538 10.801.910.400
28/2/2025 16,65 16,17 -2,94% 16,11 16,72 16,23 16,17 16,26 15.480 14.937.991.200
27/2/2025 16,40 16,66 +1,59% 16,36 16,72 16,57 16,54 16,67 12.864 11.715.392.600
26/2/2025 17,16 16,40 -4,09% 16,19 17,16 16,43 16,39 16,40 20.156 19.085.405.900
25/2/2025 17,22 17,10 +0,12% 17,03 17,23 17,12 17,09 17,16 14.325 10.660.618.200
24/2/2025 17,20 17,08 -0,64% 17,02 17,29 17,13 17,07 17,14 8.780 5.283.211.000
21/2/2025 17,09 17,19 +0,59% 16,98 17,21 17,09 17,10 17,23 11.906 7.998.984.300
20/2/2025 17,16 17,09 -0,58% 17,06 17,26 17,14 17,08 17,15 15.391 10.860.175.900
19/2/2025 17,13 17,19 -1,38% 17,10 17,35 17,22 17,19 17,20 18.853 13.141.519.000
18/2/2025 17,50 17,43 -0,68% 17,30 17,66 17,50 17,35 17,43 17.637 17.512.579.100
17/2/2025 17,50 17,55 +0,11% 17,47 17,76 17,60 17,55 17,58 10.116 7.709.282.900
14/2/2025 17,37 17,53 +0,92% 17,20 17,58 17,37 17,51 17,55 22.737 18.960.546.800
13/2/2025 17,12 17,37 +0,40% 17,09 17,61 17,40 17,36 17,46 19.079 18.835.981.500
12/2/2025 16,74 17,30 +2,19% 16,58 17,37 17,14 17,30 17,31 32.348 29.490.189.100
11/2/2025 16,50 16,93 +6,95% 16,15 17,04 16,74 16,90 16,93 30.973 33.376.144.500
10/2/2025 15,74 15,83 +1,21% 15,65 15,95 15,79 15,78 15,84 17.849 12.268.973.000
7/2/2025 15,50 15,64 +0,90% 15,43 15,68 15,58 15,58 15,65 10.836 8.211.776.600
6/2/2025 15,42 15,50 -0,32% 15,26 15,66 15,40 15,48 15,51 7.473 6.735.470.300
5/2/2025 15,82 15,55 -1,71% 15,49 15,91 15,60 15,53 15,59 9.598 6.685.892.900
4/2/2025 15,84 15,82 +0,13% 15,60 15,91 15,80 15,81 15,87 11.529 7.641.480.300
3/2/2025 15,66 15,80 +1,22% 15,47 15,81 15,64 15,80 15,82 12.721 11.289.487.600
31/1/2025 15,72 15,61 -0,19% 15,54 15,92 15,65 15,56 15,63 13.004 12.071.844.200
30/1/2025 15,47 15,64 +1,10% 15,46 15,82 15,69 15,63 15,64 10.255 7.118.047.500
29/1/2025 15,54 15,47 +0,06% 15,30 15,58 15,47 15,47 15,56 9.141 4.740.475.100
28/1/2025 15,85 15,46 -2,46% 15,39 15,89 15,57 15,45 15,49 14.346 11.621.587.400
27/1/2025 15,18 15,85 +5,11% 15,16 15,85 15,65 15,85 15,89 11.468 7.547.156.900
24/1/2025 15,32 15,08 -2,08% 15,05 15,40 15,20 15,08 15,13 16.138 13.222.022.400
23/1/2025 15,47 15,40 +0,20% 15,30 15,64 15,40 15,39 15,42 15.315 10.120.516.400
22/1/2025 15,25 15,37 +1,72% 15,11 15,54 15,37 15,36 15,37 16.442 13.831.162.700
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
21/11/2024 16,08 15,87 -3,00% 15,87 16,30 16,00 15,86 15,88 14.487 11.143.863.500
19/11/2024 16,32 16,36 -0,73% 16,31 16,60 16,41 16,36 16,40 13.804 9.483.126.300
18/11/2024 16,33 16,48 0,00% 16,30 16,64 16,49 16,43 16,49 15.017 10.101.892.100
14/11/2024 16,36 16,48 +0,67% 16,32 16,70 16,55 16,46 16,49 12.512 10.028.837.600
13/11/2024 16,39 16,37 -1,03% 16,32 16,63 16,41 16,37 16,43 14.670 20.551.340.800
12/11/2024 16,53 16,54 -0,42% 16,34 16,58 16,50 16,52 16,54 16.525 16.170.185.100
11/11/2024 15,95 16,61 +4,40% 15,92 16,63 16,45 16,50 16,62 17.844 18.865.959.900
8/11/2024 15,90 15,91 -1,06% 15,83 16,09 15,96 15,90 15,91 18.650 10.368.324.300
7/11/2024 16,07 16,08 -0,25% 15,89 16,24 16,04 16,08 16,09 10.937 10.751.001.700
6/11/2024 15,92 16,12 -0,06% 15,64 16,30 16,05 16,11 16,12 22.441 15.131.197.000
5/11/2024 16,79 16,13 -3,93% 15,87 16,88 16,17 16,12 16,13 26.040 39.719.681.600
4/11/2024 16,69 16,79 +1,63% 16,42 16,79 16,62 16,65 16,79 16.516 18.029.703.200
1/11/2024 16,50 16,52 -0,36% 16,48 16,65 16,56 16,52 16,57 17.054 12.539.965.300
31/10/2024 16,50 16,58 -0,30% 16,42 16,73 16,57 16,58 16,60 12.883 14.424.259.900
30/10/2024 16,37 16,63 +1,77% 16,20 16,76 16,58 16,59 16,63 20.528 14.628.267.700
29/10/2024 17,35 16,34 -4,94% 16,34 17,51 16,68 16,34 16,38 18.293 32.547.847.000
28/10/2024 17,18 17,19 +1,42% 16,95 17,36 17,19 17,19 17,25 9.738 9.843.593.800
25/10/2024 17,20 16,95 -1,80% 16,95 17,31 17,12 16,94 16,95 10.723 9.564.006.700
24/10/2024 17,30 17,26 +0,17% 17,15 17,31 17,24 17,26 17,28 9.878 7.768.659.300
23/10/2024 17,04 17,23 +0,12% 17,01 17,25 17,20 17,19 17,23 9.048 7.566.752.600
22/10/2024 17,18 17,21 -1,15% 17,08 17,29 17,17 17,16 17,22 12.044 7.788.098.300
21/10/2024 17,63 17,41 -1,30% 17,39 17,74 17,52 17,41 17,42 10.802 6.661.148.700

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.