Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 19,09 | 18,99 | +0,11% | 18,87 | 19,10 | 18,95 | 18,95 | 18,99 | 11.920 | 7.783.826.800 |
| 3/9/2026 | 19,15 | 18,97 | +0,90% | 18,97 | 19,46 | 19,14 | 18,97 | 19,09 | 19.813 | 11.390.043.000 |
| 2/9/2026 | 18,89 | 18,80 | +0,27% | 18,65 | 19,03 | 18,85 | 18,80 | 18,91 | 29.425 | 21.191.463.800 |
| 1/9/2026 | 18,69 | 18,75 | +0,75% | 18,52 | 19,04 | 18,78 | 18,74 | 18,76 | 15.897 | 11.380.127.700 |
| 31/8/2026 | 18,40 | 18,61 | +1,69% | 18,30 | 18,77 | 18,58 | 18,60 | 18,65 | 20.539 | 25.057.995.800 |
| 28/8/2026 | 18,47 | 18,30 | -0,16% | 18,08 | 18,47 | 18,22 | 18,30 | 18,31 | 11.985 | 12.341.211.000 |
| 27/8/2026 | 18,73 | 18,33 | -2,19% | 18,30 | 18,75 | 18,41 | 18,33 | 18,38 | 21.083 | 11.922.899.600 |
| 26/8/2026 | 18,74 | 18,74 | 0,00% | 18,74 | 18,96 | 18,79 | 18,74 | 18,77 | 10.772 | 12.167.315.500 |
| 25/8/2026 | 18,68 | 18,74 | +0,86% | 18,40 | 18,77 | 18,58 | 18,74 | 18,78 | 13.400 | 8.262.897.600 |
| 24/8/2026 | 18,37 | 18,58 | +0,92% | 18,09 | 18,73 | 18,57 | 18,58 | 18,69 | 14.699 | 12.021.779.200 |
| 21/8/2026 | 18,38 | 18,41 | +0,99% | 18,16 | 18,48 | 18,34 | 18,31 | 18,41 | 20.487 | 17.799.265.100 |
| 20/8/2026 | 18,38 | 18,23 | -0,98% | 18,07 | 18,60 | 18,24 | 18,17 | 18,24 | 16.474 | 13.491.155.900 |
| 19/8/2026 | 18,11 | 18,41 | +2,62% | 18,04 | 18,59 | 18,43 | 18,41 | 18,43 | 15.610 | 14.719.516.900 |
| 18/8/2026 | 18,15 | 17,94 | -1,16% | 17,94 | 18,41 | 18,20 | 17,94 | 17,95 | 11.354 | 14.520.922.800 |
| 17/8/2026 | 18,13 | 18,15 | +0,17% | 17,94 | 18,31 | 18,14 | 18,14 | 18,15 | 13.652 | 16.514.916.100 |
| 14/8/2026 | 17,95 | 18,12 | +0,95% | 17,85 | 18,22 | 18,08 | 18,11 | 18,17 | 19.585 | 14.223.275.500 |
| 13/8/2026 | 18,69 | 17,95 | -4,27% | 17,95 | 18,73 | 18,11 | 17,95 | 17,98 | 13.548 | 12.515.890.800 |
| 12/8/2026 | 18,68 | 18,75 | +0,11% | 18,54 | 18,87 | 18,75 | 18,74 | 18,75 | 24.712 | 14.401.774.400 |
| 11/8/2026 | 18,80 | 18,73 | -0,37% | 18,51 | 18,90 | 18,62 | 18,69 | 18,74 | 24.973 | 15.925.552.100 |
| 10/8/2026 | 18,75 | 18,80 | +0,21% | 18,67 | 18,92 | 18,78 | 18,76 | 18,81 | 13.918 | 11.311.370.800 |
| 7/8/2026 | 18,92 | 18,76 | -0,74% | 18,59 | 19,00 | 18,71 | 18,75 | 18,76 | 19.882 | 15.792.234.100 |
| 6/8/2026 | 18,68 | 18,90 | +1,07% | 18,55 | 19,04 | 18,90 | 18,89 | 18,91 | 14.537 | 15.265.136.700 |
| 5/8/2026 | 18,94 | 18,70 | -0,69% | 18,67 | 19,08 | 18,84 | 18,69 | 18,76 | 19.377 | 17.578.006.000 |
| 4/8/2026 | 19,48 | 18,83 | -2,33% | 18,58 | 19,55 | 18,79 | 18,82 | 18,83 | 36.643 | 53.756.468.900 |
| 3/8/2026 | 19,53 | 19,28 | -0,77% | 19,04 | 19,64 | 19,21 | 19,26 | 19,28 | 21.397 | 22.471.315.700 |
| 31/7/2026 | 19,56 | 19,43 | +0,67% | 19,23 | 19,68 | 19,37 | 19,43 | 19,44 | 16.011 | 13.126.881.100 |
| 30/7/2026 | 19,66 | 19,30 | -0,92% | 19,16 | 19,79 | 19,32 | 19,29 | 19,30 | 21.411 | 17.804.975.800 |
| 29/7/2026 | 20,25 | 19,48 | -3,80% | 19,44 | 20,31 | 19,73 | 19,48 | 19,49 | 30.410 | 34.148.176.000 |
| 28/7/2026 | 22,64 | 20,25 | -5,81% | 19,77 | 22,69 | 20,23 | 20,24 | 20,25 | 34.918 | 40.646.905.600 |
| 27/7/2026 | 21,70 | 21,50 | +0,14% | 21,18 | 21,70 | 21,40 | 21,46 | 21,50 | 14.709 | 22.512.733.300 |
| 24/7/2026 | 21,14 | 21,47 | +1,04% | 21,08 | 21,93 | 21,65 | 21,47 | 21,48 | 18.134 | 19.197.815.400 |
| 23/7/2026 | 22,03 | 21,25 | -3,93% | 21,19 | 22,03 | 21,42 | 21,25 | 21,34 | 22.798 | 20.836.838.400 |
| 22/7/2026 | 22,70 | 22,12 | -2,43% | 22,03 | 22,70 | 22,25 | 22,12 | 22,17 | 21.643 | 17.893.434.900 |
| 21/7/2026 | 22,55 | 22,67 | +0,31% | 22,34 | 22,67 | 22,50 | 22,64 | 22,67 | 9.091 | 7.106.085.700 |
| 20/7/2026 | 22,59 | 22,60 | 0,00% | 22,36 | 22,73 | 22,59 | 22,59 | 22,62 | 10.254 | 11.069.508.000 |
| 17/7/2026 | 22,37 | 22,60 | +0,76% | 22,33 | 22,62 | 22,51 | 22,55 | 22,61 | 9.497 | 14.484.745.900 |
| 16/7/2026 | 22,63 | 22,43 | -1,28% | 22,22 | 22,80 | 22,43 | 22,38 | 22,43 | 10.400 | 10.140.663.600 |
| 15/7/2026 | 23,09 | 22,72 | -1,60% | 22,57 | 23,17 | 22,71 | 22,72 | 22,73 | 16.738 | 15.320.477.400 |
| 14/7/2026 | 22,49 | 23,09 | +2,80% | 22,45 | 23,09 | 22,78 | 22,99 | 23,09 | 13.927 | 22.568.512.900 |
| 13/7/2026 | 22,84 | 22,46 | -1,40% | 22,44 | 22,90 | 22,64 | 22,43 | 22,47 | 8.226 | 10.575.984.900 |
| 10/7/2026 | 22,60 | 22,78 | +2,20% | 22,40 | 22,92 | 22,76 | 22,70 | 22,82 | 14.524 | 14.841.200.800 |
| 9/7/2026 | 22,31 | 22,29 | 0,00% | 21,99 | 22,50 | 22,24 | 22,26 | 22,30 | 10.118 | 11.793.319.700 |
| 8/7/2026 | 22,35 | 22,29 | -0,93% | 22,29 | 22,84 | 22,48 | 22,29 | 22,32 | 7.263 | 8.754.696.700 |
| 7/7/2026 | 22,56 | 22,50 | 0,00% | 22,47 | 22,77 | 22,53 | 22,47 | 22,54 | 6.577 | 6.228.456.200 |
| 6/7/2026 | 22,52 | 22,50 | -1,32% | 22,40 | 22,72 | 22,49 | 22,49 | 22,54 | 7.055 | 6.834.096.500 |
| 3/7/2026 | 22,75 | 22,80 | +0,75% | 22,55 | 22,97 | 22,81 | 22,76 | 22,80 | 5.089 | 3.920.032.500 |
| 2/7/2026 | 22,31 | 22,63 | +2,26% | 22,29 | 22,80 | 22,63 | 22,59 | 22,63 | 11.530 | 9.976.492.100 |
| 1/7/2026 | 21,66 | 22,13 | +1,19% | 21,52 | 22,27 | 22,05 | 22,12 | 22,15 | 12.247 | 10.808.121.000 |
| 30/6/2026 | 21,94 | 21,87 | -1,88% | 21,79 | 22,22 | 21,95 | 21,87 | 21,89 | 11.535 | 11.432.866.400 |
| 29/6/2026 | 22,71 | 22,29 | -1,94% | 22,29 | 22,85 | 22,48 | 22,29 | 22,34 | 7.424 | 7.447.862.300 |
| 26/6/2026 | 22,57 | 22,73 | +0,80% | 22,51 | 22,85 | 22,73 | 22,73 | 22,74 | 7.053 | 6.363.252.500 |
| 25/6/2026 | 22,36 | 22,55 | +1,67% | 22,16 | 22,57 | 22,45 | 22,55 | 22,59 | 10.510 | 12.921.825.500 |
| 24/6/2026 | 22,23 | 22,18 | -0,54% | 21,92 | 22,40 | 22,21 | 22,16 | 22,23 | 14.400 | 12.020.504.200 |
| 23/6/2026 | 21,74 | 22,30 | +0,72% | 21,70 | 22,60 | 22,36 | 22,29 | 22,36 | 19.565 | 26.769.122.600 |
| 22/6/2026 | 21,19 | 22,14 | +5,08% | 21,10 | 22,14 | 21,98 | 22,10 | 22,15 | 15.881 | 24.109.856.500 |
| 19/6/2026 | 21,41 | 21,07 | -1,40% | 21,07 | 21,41 | 21,13 | 21,07 | 21,23 | 5.343 | 9.398.535.100 |
| 18/6/2026 | 21,34 | 21,37 | +0,09% | 21,24 | 21,78 | 21,47 | 21,37 | 21,40 | 9.561 | 9.042.939.300 |
| 17/6/2026 | 22,12 | 21,35 | -1,84% | 21,33 | 22,12 | 21,59 | 21,35 | 21,38 | 11.936 | 12.055.869.500 |
| 16/6/2026 | 22,12 | 21,75 | -2,38% | 21,70 | 22,22 | 21,85 | 21,74 | 21,83 | 8.882 | 8.973.933.800 |
| 15/6/2026 | 22,85 | 22,28 | -1,02% | 22,25 | 22,91 | 22,46 | 22,27 | 22,28 | 6.707 | 6.202.923.400 |
| 12/6/2026 | 22,51 | 22,51 | -1,36% | 22,50 | 22,87 | 22,62 | 22,50 | 22,55 | 9.450 | 10.164.998.900 |
| 11/6/2026 | 22,33 | 22,82 | +1,69% | 22,27 | 22,82 | 22,51 | 22,58 | 22,84 | 16.803 | 27.872.125.200 |
| 10/6/2026 | 22,11 | 22,44 | +1,17% | 22,03 | 22,44 | 22,30 | 22,36 | 22,44 | 8.071 | 7.959.923.500 |
| 9/6/2026 | 22,31 | 22,18 | +0,36% | 22,10 | 22,55 | 22,27 | 22,18 | 22,21 | 9.661 | 16.216.027.400 |
| 8/6/2026 | 21,89 | 22,10 | +0,45% | 21,89 | 22,24 | 22,08 | 22,10 | 22,12 | 6.187 | 5.601.239.700 |
| 5/6/2026 | 22,23 | 22,00 | -1,52% | 21,99 | 22,42 | 22,16 | 22,00 | 22,06 | 10.510 | 12.342.102.400 |
| 3/6/2026 | 21,80 | 22,34 | +1,45% | 21,80 | 22,34 | 22,20 | 22,34 | 22,36 | 12.177 | 10.931.094.300 |
| 2/6/2026 | 21,94 | 22,02 | +1,10% | 21,89 | 22,38 | 22,18 | 22,01 | 22,20 | 8.916 | 8.856.138.800 |
| 1/6/2026 | 21,96 | 21,78 | -0,55% | 21,78 | 22,25 | 21,88 | 21,77 | 21,80 | 14.841 | 34.128.745.500 |
| 29/5/2026 | 22,39 | 21,90 | -1,97% | 21,90 | 22,42 | 21,99 | 21,90 | 22,26 | 12.537 | 27.113.293.000 |
| 28/5/2026 | 22,70 | 22,34 | -1,15% | 22,33 | 22,81 | 22,55 | 22,34 | 22,48 | 7.274 | 6.558.243.600 |
| 27/5/2026 | 22,85 | 22,60 | +0,22% | 22,46 | 22,85 | 22,59 | 22,50 | 22,62 | 6.669 | 5.936.486.800 |
| 26/5/2026 | 22,60 | 22,55 | -0,62% | 22,41 | 22,74 | 22,52 | 22,55 | 22,59 | 6.206 | 6.054.256.400 |
| 25/5/2026 | 22,79 | 22,69 | +0,84% | 22,40 | 22,80 | 22,56 | 22,68 | 22,71 | 5.251 | 3.258.780.600 |
| 22/5/2026 | 22,56 | 22,50 | -0,66% | 22,33 | 22,67 | 22,47 | 22,50 | 22,56 | 9.965 | 9.053.222.900 |
| 21/5/2026 | 22,46 | 22,65 | +0,67% | 22,23 | 22,71 | 22,55 | 22,65 | 22,68 | 8.813 | 8.555.285.200 |
| 20/5/2026 | 22,24 | 22,50 | +1,31% | 22,24 | 22,67 | 22,51 | 22,49 | 22,53 | 10.023 | 10.347.969.200 |
| 19/5/2026 | 21,98 | 22,21 | +0,63% | 21,88 | 22,26 | 22,09 | 22,20 | 22,21 | 11.211 | 12.679.556.700 |
| 18/5/2026 | 22,11 | 22,07 | -0,54% | 22,02 | 22,33 | 22,10 | 22,07 | 22,18 | 10.399 | 9.625.122.300 |
| 15/5/2026 | 22,33 | 22,19 | -1,81% | 22,19 | 22,51 | 22,31 | 22,19 | 22,29 | 12.126 | 12.924.469.200 |
| 14/5/2026 | 22,42 | 22,60 | +1,25% | 22,38 | 22,69 | 22,57 | 22,60 | 22,62 | 8.037 | 8.020.089.700 |
| 13/5/2026 | 22,63 | 22,32 | -1,67% | 22,32 | 22,74 | 22,52 | 22,32 | 22,36 | 13.524 | 8.665.298.800 |
| 12/5/2026 | 22,60 | 22,70 | -0,87% | 22,58 | 22,96 | 22,70 | 22,60 | 22,70 | 7.837 | 5.944.662.300 |
| 11/5/2026 | 23,04 | 22,90 | -1,84% | 22,67 | 23,42 | 22,93 | 22,82 | 22,90 | 16.785 | 17.807.030.800 |
| 8/5/2026 | 23,28 | 23,33 | +1,30% | 23,28 | 23,78 | 23,56 | 23,33 | 23,35 | 15.036 | 22.739.952.100 |
| 7/5/2026 | 24,45 | 23,03 | -5,77% | 23,03 | 24,53 | 23,58 | 23,03 | 23,13 | 25.734 | 31.725.520.400 |
| 6/5/2026 | 26,53 | 24,44 | -7,88% | 24,44 | 26,57 | 24,80 | 24,44 | 24,47 | 29.796 | 32.610.684.300 |
| 5/5/2026 | 25,73 | 26,53 | +2,71% | 25,73 | 26,88 | 26,58 | 26,51 | 26,54 | 14.289 | 14.894.011.900 |
| 4/5/2026 | 25,83 | 25,83 | +0,31% | 25,67 | 26,03 | 25,83 | 25,83 | 25,85 | 13.772 | 13.658.182.500 |
| 30/4/2026 | 24,98 | 25,75 | +3,79% | 24,93 | 25,84 | 25,66 | 25,70 | 25,77 | 14.642 | 13.333.652.500 |
| 29/4/2026 | 25,16 | 24,81 | -1,63% | 24,81 | 25,27 | 25,01 | 24,80 | 24,89 | 8.877 | 9.082.089.400 |
| 28/4/2026 | 24,95 | 25,22 | -2,13% | 24,82 | 25,49 | 25,20 | 25,22 | 25,35 | 15.870 | 19.193.726.800 |
| 27/4/2026 | 25,97 | 25,77 | -1,26% | 25,77 | 26,32 | 26,04 | 25,77 | 25,86 | 11.049 | 11.463.715.800 |
| 24/4/2026 | 26,12 | 26,10 | +0,19% | 25,93 | 26,23 | 26,10 | 26,08 | 26,12 | 7.937 | 7.922.860.000 |
| 23/4/2026 | 25,71 | 26,05 | +1,56% | 25,58 | 26,17 | 25,91 | 26,04 | 26,05 | 11.057 | 17.285.942.500 |
| 22/4/2026 | 26,69 | 25,65 | -4,47% | 25,61 | 26,85 | 26,01 | 25,63 | 25,66 | 15.571 | 15.084.453.000 |
| 20/4/2026 | 26,80 | 26,85 | +0,19% | 26,67 | 27,09 | 26,90 | 26,85 | 26,86 | 8.542 | 6.170.324.700 |
| 17/4/2026 | 27,39 | 26,80 | +0,98% | 26,56 | 27,39 | 26,77 | 26,72 | 26,80 | 16.621 | 14.452.073.500 |
| 16/4/2026 | 27,32 | 26,54 | -2,89% | 26,54 | 27,35 | 26,72 | 26,54 | 26,56 | 12.305 | 10.986.997.400 |
| 15/4/2026 | 27,27 | 27,33 | +0,33% | 26,99 | 27,49 | 27,27 | 27,28 | 27,34 | 15.889 | 12.610.782.500 |
| 14/4/2026 | 27,30 | 27,24 | +0,22% | 27,15 | 27,60 | 27,30 | 27,22 | 27,24 | 17.627 | 18.615.555.500 |
| 13/4/2026 | 28,00 | 27,18 | -2,79% | 27,10 | 28,00 | 27,21 | 27,18 | 27,19 | 20.892 | 37.925.508.800 |
| 10/4/2026 | 27,98 | 27,96 | +0,83% | 27,78 | 28,27 | 27,97 | 27,86 | 27,96 | 15.602 | 13.363.719.600 |
| 9/4/2026 | 27,70 | 27,73 | +0,58% | 27,32 | 28,03 | 27,81 | 27,73 | 27,77 | 15.401 | 15.094.343.600 |
| 8/4/2026 | 27,77 | 27,57 | +1,73% | 27,34 | 28,00 | 27,65 | 27,51 | 27,57 | 17.046 | 12.892.848.600 |
| 7/4/2026 | 26,73 | 27,10 | +1,42% | 26,27 | 27,10 | 26,77 | 27,08 | 27,10 | 9.810 | 7.632.691.000 |
| 6/4/2026 | 27,15 | 26,72 | -1,55% | 26,68 | 27,28 | 26,84 | 26,71 | 26,84 | 6.761 | 4.675.376.400 |
| 2/4/2026 | 26,96 | 27,14 | -1,60% | 26,96 | 27,52 | 27,20 | 27,14 | 27,16 | 8.611 | 6.054.248.300 |
| 1/4/2026 | 27,47 | 27,58 | +0,44% | 27,26 | 27,74 | 27,48 | 27,54 | 27,59 | 11.974 | 11.402.216.900 |
| 31/3/2026 | 27,15 | 27,46 | +2,39% | 26,93 | 27,56 | 27,40 | 27,44 | 27,46 | 14.271 | 13.040.280.600 |
| 30/3/2026 | 26,67 | 26,82 | +1,17% | 26,57 | 26,98 | 26,78 | 26,82 | 26,83 | 10.879 | 7.714.534.400 |
| 27/3/2026 | 26,46 | 26,51 | -0,67% | 26,33 | 27,03 | 26,74 | 26,51 | 26,54 | 8.474 | 5.468.384.400 |
| 26/3/2026 | 26,95 | 26,69 | -2,16% | 26,69 | 27,24 | 26,93 | 26,68 | 26,85 | 10.027 | 7.915.401.300 |
| 25/3/2026 | 27,20 | 27,28 | +1,22% | 26,98 | 27,59 | 27,38 | 27,22 | 27,30 | 16.122 | 13.644.083.200 |
| 24/3/2026 | 26,74 | 26,95 | +0,11% | 26,33 | 27,08 | 26,90 | 26,95 | 27,15 | 10.348 | 13.064.525.300 |
| 23/3/2026 | 26,74 | 26,92 | +3,02% | 26,37 | 27,05 | 26,81 | 26,84 | 26,92 | 14.394 | 13.467.727.000 |
| 20/3/2026 | 26,54 | 26,13 | -2,02% | 26,01 | 26,70 | 26,32 | 26,12 | 26,19 | 9.371 | 26.509.509.700 |
| 19/3/2026 | 25,75 | 26,67 | +1,25% | 25,40 | 26,78 | 26,43 | 26,55 | 26,67 | 12.212 | 9.433.240.100 |
| 18/3/2026 | 26,44 | 26,34 | -1,27% | 26,27 | 26,63 | 26,40 | 26,30 | 26,34 | 10.394 | 9.200.184.200 |
| 17/3/2026 | 26,60 | 26,68 | +0,76% | 26,41 | 26,83 | 26,66 | 26,59 | 26,72 | 14.490 | 14.586.294.100 |
| 16/3/2026 | 26,98 | 26,48 | -0,45% | 26,48 | 26,98 | 26,65 | 26,48 | 26,61 | 12.506 | 10.688.114.800 |
| 13/3/2026 | 26,49 | 26,60 | +1,49% | 26,44 | 26,87 | 26,56 | 26,60 | 26,62 | 15.789 | 33.523.340.800 |
| 12/3/2026 | 26,39 | 26,21 | -2,57% | 26,04 | 26,54 | 26,27 | 26,19 | 26,31 | 16.053 | 15.113.572.800 |
| 11/3/2026 | 27,01 | 26,90 | -1,39% | 26,49 | 27,33 | 26,98 | 26,85 | 26,95 | 11.500 | 14.374.389.900 |
| 10/3/2026 | 26,94 | 27,28 | +1,91% | 26,78 | 27,41 | 27,24 | 27,23 | 27,28 | 15.877 | 23.494.307.100 |
| 9/3/2026 | 26,63 | 26,77 | +0,41% | 26,22 | 27,04 | 26,62 | 26,77 | 26,86 | 15.354 | 13.654.492.500 |
| 6/3/2026 | 26,60 | 26,66 | -0,41% | 26,42 | 27,08 | 26,79 | 26,63 | 26,70 | 12.582 | 8.917.350.200 |
| 5/3/2026 | 27,26 | 26,77 | -2,41% | 26,71 | 27,62 | 26,89 | 26,76 | 26,92 | 11.116 | 10.686.078.100 |