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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 23,02 | 22,78 | -0,74% | 22,61 | 23,02 | 22,73 | 22,77 | 22,79 | 10.855 | 9.317.902.800 |
| 5/9/2025 | 22,81 | 22,95 | +1,32% | 22,69 | 22,98 | 22,89 | 22,94 | 22,97 | 9.674 | 7.620.043.800 |
| 4/9/2025 | 22,79 | 22,65 | -0,26% | 22,39 | 22,79 | 22,58 | 22,63 | 22,68 | 12.865 | 17.364.850.300 |
| 3/9/2025 | 22,70 | 22,71 | +0,18% | 22,53 | 22,88 | 22,71 | 22,63 | 22,72 | 14.124 | 12.761.636.200 |
| 2/9/2025 | 22,56 | 22,67 | -0,40% | 22,53 | 22,93 | 22,69 | 22,59 | 22,70 | 23.678 | 28.441.589.600 |
| 1/9/2025 | 22,92 | 22,76 | +0,04% | 22,60 | 23,06 | 22,70 | 22,65 | 22,78 | 8.518 | 6.619.350.300 |
| 29/8/2025 | 23,13 | 22,75 | -1,43% | 22,72 | 23,19 | 22,85 | 22,75 | 22,79 | 20.386 | 17.136.369.200 |
| 28/8/2025 | 23,12 | 23,08 | +0,57% | 22,89 | 23,28 | 23,18 | 23,08 | 23,11 | 16.809 | 11.517.839.100 |
| 27/8/2025 | 22,80 | 22,95 | +0,39% | 22,60 | 23,04 | 22,89 | 22,95 | 23,01 | 12.833 | 12.010.856.300 |
| 26/8/2025 | 22,87 | 22,86 | -0,09% | 22,85 | 23,10 | 22,91 | 22,84 | 22,87 | 15.902 | 20.244.063.600 |
| 25/8/2025 | 22,77 | 22,88 | +1,06% | 22,55 | 23,08 | 22,92 | 22,87 | 22,89 | 11.395 | 9.408.552.800 |
| 22/8/2025 | 22,49 | 22,64 | +0,71% | 22,42 | 22,84 | 22,64 | 22,58 | 22,70 | 18.745 | 14.583.645.400 |
| 21/8/2025 | 22,22 | 22,48 | +0,72% | 22,17 | 22,48 | 22,34 | 22,40 | 22,49 | 15.714 | 10.120.872.900 |
| 20/8/2025 | 22,21 | 22,32 | -0,04% | 22,14 | 22,52 | 22,34 | 22,32 | 22,33 | 17.748 | 14.487.170.500 |
| 19/8/2025 | 22,00 | 22,33 | -0,71% | 21,87 | 22,42 | 22,32 | 22,31 | 22,35 | 11.543 | 8.692.011.100 |
| 18/8/2025 | 22,49 | 22,49 | +0,85% | 22,31 | 22,59 | 22,46 | 22,42 | 22,49 | 10.949 | 10.659.666.400 |
| 15/8/2025 | 22,07 | 22,30 | +0,27% | 22,07 | 22,34 | 22,25 | 22,25 | 22,35 | 11.531 | 8.143.106.500 |
| 14/8/2025 | 21,78 | 22,24 | +0,72% | 21,72 | 22,38 | 22,25 | 22,24 | 22,26 | 14.233 | 8.113.760.900 |
| 13/8/2025 | 21,92 | 22,08 | 0,00% | 21,79 | 22,09 | 21,93 | 21,90 | 22,09 | 24.306 | 13.207.085.200 |
| 12/8/2025 | 22,82 | 22,08 | -2,43% | 22,00 | 22,85 | 22,14 | 22,08 | 22,09 | 16.428 | 13.560.215.200 |
| 11/8/2025 | 22,26 | 22,63 | +1,16% | 22,25 | 22,95 | 22,71 | 22,61 | 22,70 | 17.552 | 10.125.035.400 |
| 8/8/2025 | 21,83 | 22,37 | +2,61% | 21,78 | 22,48 | 22,31 | 22,31 | 22,38 | 21.676 | 10.330.750.100 |
| 7/8/2025 | 21,75 | 21,80 | +0,60% | 21,60 | 22,05 | 21,82 | 21,79 | 21,80 | 19.416 | 11.896.815.800 |
| 6/8/2025 | 21,57 | 21,67 | +1,21% | 21,42 | 21,75 | 21,60 | 21,64 | 21,67 | 19.110 | 11.035.391.600 |
| 5/8/2025 | 21,40 | 21,41 | +0,28% | 21,35 | 21,69 | 21,49 | 21,40 | 21,42 | 16.442 | 8.649.222.300 |
| 4/8/2025 | 20,95 | 21,35 | +3,04% | 20,93 | 21,35 | 21,25 | 21,29 | 21,35 | 19.304 | 14.948.436.800 |
| 1/8/2025 | 20,89 | 20,72 | +0,05% | 20,52 | 20,99 | 20,74 | 20,72 | 20,79 | 15.585 | 9.553.183.700 |
| 31/7/2025 | 19,56 | 20,71 | +3,50% | 19,56 | 20,76 | 20,45 | 20,68 | 20,72 | 19.890 | 25.219.571.100 |
| 30/7/2025 | 19,65 | 20,01 | +1,06% | 19,65 | 20,19 | 19,95 | 20,00 | 20,01 | 14.335 | 10.766.105.600 |
| 29/7/2025 | 19,89 | 19,80 | 0,00% | 19,74 | 19,89 | 19,80 | 19,75 | 19,80 | 10.964 | 9.702.189.700 |
| 28/7/2025 | 19,88 | 19,80 | -0,95% | 19,67 | 19,99 | 19,81 | 19,79 | 19,84 | 11.375 | 9.050.311.900 |
| 25/7/2025 | 19,96 | 19,99 | +0,25% | 19,91 | 20,11 | 20,01 | 19,99 | 20,06 | 6.460 | 4.986.654.800 |
| 24/7/2025 | 19,91 | 19,94 | -0,30% | 19,69 | 20,03 | 19,94 | 19,92 | 19,98 | 7.360 | 5.366.441.100 |
| 23/7/2025 | 19,86 | 20,00 | +0,70% | 19,71 | 20,01 | 19,93 | 19,92 | 20,00 | 12.756 | 7.068.205.400 |
| 22/7/2025 | 20,25 | 19,86 | -1,93% | 19,73 | 20,36 | 19,93 | 19,79 | 19,87 | 19.295 | 15.781.066.100 |
| 21/7/2025 | 20,30 | 20,25 | -0,59% | 20,19 | 20,49 | 20,30 | 20,24 | 20,31 | 11.267 | 9.239.471.300 |
| 18/7/2025 | 20,44 | 20,37 | -1,50% | 20,24 | 20,54 | 20,36 | 20,32 | 20,38 | 16.402 | 12.112.036.500 |
| 17/7/2025 | 20,75 | 20,68 | -0,34% | 20,58 | 20,81 | 20,68 | 20,65 | 20,68 | 15.502 | 9.386.085.300 |
| 16/7/2025 | 20,95 | 20,75 | -0,19% | 20,61 | 21,05 | 20,72 | 20,70 | 20,80 | 15.583 | 9.635.679.500 |
| 15/7/2025 | 20,91 | 20,79 | -0,19% | 20,61 | 21,06 | 20,74 | 20,74 | 20,79 | 10.518 | 6.887.489.700 |
| 14/7/2025 | 20,67 | 20,83 | -1,56% | 20,56 | 20,96 | 20,69 | 20,77 | 20,83 | 10.291 | 65.951.141.100 |
| 11/7/2025 | 21,33 | 21,16 | -1,72% | 20,99 | 21,78 | 21,21 | 21,10 | 21,17 | 15.009 | 15.318.169.400 |
| 10/7/2025 | 21,53 | 21,53 | 0,00% | 21,01 | 21,65 | 21,43 | 21,51 | 21,55 | 17.235 | 12.068.835.800 |
| 9/7/2025 | 21,69 | 21,53 | -1,42% | 21,27 | 21,76 | 21,42 | 21,50 | 21,54 | 15.320 | 9.499.650.600 |
| 8/7/2025 | 22,26 | 21,84 | -2,24% | 21,56 | 22,45 | 21,78 | 21,80 | 21,84 | 14.078 | 9.105.895.100 |
| 7/7/2025 | 22,43 | 22,34 | -0,53% | 22,25 | 22,79 | 22,47 | 22,32 | 22,34 | 14.133 | 9.233.658.800 |
| 4/7/2025 | 22,51 | 22,46 | -0,62% | 22,35 | 22,72 | 22,47 | 22,40 | 22,52 | 8.379 | 6.331.435.900 |
| 3/7/2025 | 22,00 | 22,60 | +2,91% | 21,96 | 22,74 | 22,45 | 22,58 | 22,60 | 23.091 | 14.460.635.000 |
| 2/7/2025 | 22,07 | 21,96 | -0,72% | 21,74 | 22,09 | 21,86 | 21,87 | 21,97 | 11.764 | 10.814.555.900 |
| 1/7/2025 | 22,00 | 22,12 | +0,32% | 21,85 | 22,25 | 22,10 | 22,10 | 22,13 | 18.905 | 10.776.199.800 |
| 30/6/2025 | 21,19 | 22,05 | +3,38% | 21,19 | 22,05 | 21,74 | 21,87 | 22,06 | 25.970 | 20.579.199.100 |
| 27/6/2025 | 21,39 | 21,33 | -1,57% | 21,31 | 21,60 | 21,42 | 21,29 | 21,34 | 13.319 | 10.403.684.700 |
| 26/6/2025 | 20,90 | 21,67 | +4,03% | 20,67 | 21,78 | 21,38 | 21,65 | 21,68 | 21.733 | 39.379.620.400 |
| 25/6/2025 | 20,97 | 20,83 | -1,79% | 20,67 | 21,10 | 20,85 | 20,76 | 20,83 | 15.620 | 14.446.152.200 |
| 24/6/2025 | 21,48 | 21,21 | -0,28% | 21,14 | 21,48 | 21,23 | 21,16 | 21,21 | 7.996 | 7.508.335.300 |
| 23/6/2025 | 21,53 | 21,27 | -1,16% | 21,05 | 21,53 | 21,18 | 21,15 | 21,27 | 17.922 | 9.765.838.200 |
| 20/6/2025 | 21,01 | 21,52 | +1,51% | 20,94 | 21,56 | 21,45 | 21,48 | 21,52 | 16.680 | 15.021.311.500 |
| 18/6/2025 | 21,08 | 21,20 | +0,33% | 20,95 | 21,35 | 21,23 | 21,20 | 21,23 | 14.458 | 9.835.689.100 |
| 17/6/2025 | 21,11 | 21,13 | +0,62% | 20,69 | 21,13 | 20,99 | 21,09 | 21,13 | 21.924 | 13.586.382.100 |
| 16/6/2025 | 20,86 | 21,00 | +2,14% | 20,65 | 21,15 | 21,02 | 20,99 | 21,13 | 14.450 | 9.081.211.700 |
| 13/6/2025 | 20,70 | 20,56 | -1,72% | 20,52 | 20,96 | 20,64 | 20,56 | 20,60 | 15.578 | 9.005.094.900 |
| 12/6/2025 | 20,81 | 20,92 | -0,14% | 20,65 | 21,02 | 20,88 | 20,91 | 20,92 | 8.749 | 5.997.788.000 |
| 11/6/2025 | 20,15 | 20,95 | +3,51% | 20,06 | 21,09 | 20,86 | 20,95 | 20,96 | 26.916 | 24.113.403.700 |
| 10/6/2025 | 20,00 | 20,24 | +1,45% | 19,98 | 20,25 | 20,14 | 20,23 | 20,25 | 11.416 | 7.270.325.500 |
| 9/6/2025 | 20,18 | 19,95 | -0,99% | 19,79 | 20,18 | 19,94 | 19,90 | 19,96 | 19.491 | 22.253.988.800 |
| 6/6/2025 | 20,15 | 20,15 | +0,50% | 19,83 | 20,31 | 20,00 | 20,09 | 20,16 | 11.691 | 12.267.775.200 |
| 5/6/2025 | 20,48 | 20,05 | -1,86% | 19,89 | 20,48 | 20,09 | 20,05 | 20,07 | 14.475 | 13.461.831.500 |
| 4/6/2025 | 19,99 | 20,43 | +3,03% | 19,91 | 20,69 | 20,48 | 20,43 | 20,48 | 24.925 | 21.839.863.400 |
| 3/6/2025 | 19,51 | 19,83 | +1,64% | 19,50 | 19,84 | 19,71 | 19,81 | 19,84 | 11.652 | 9.697.195.100 |
| 2/6/2025 | 19,40 | 19,51 | +0,10% | 19,38 | 19,83 | 19,58 | 19,49 | 19,57 | 12.614 | 7.209.070.400 |
| 30/5/2025 | 19,54 | 19,49 | -0,20% | 19,19 | 19,56 | 19,44 | 19,47 | 19,50 | 12.632 | 18.718.014.000 |
| 29/5/2025 | 19,42 | 19,53 | -0,41% | 19,39 | 19,76 | 19,54 | 19,50 | 19,54 | 18.791 | 15.959.019.800 |
| 28/5/2025 | 19,42 | 19,61 | +0,31% | 19,36 | 19,79 | 19,64 | 19,61 | 19,72 | 10.698 | 9.455.154.500 |
| 27/5/2025 | 20,10 | 19,55 | +0,41% | 19,55 | 20,10 | 19,63 | 19,54 | 19,61 | 9.737 | 6.713.045.200 |
| 26/5/2025 | 19,31 | 19,47 | +0,88% | 19,30 | 19,53 | 19,42 | 19,37 | 19,47 | 5.045 | 2.641.615.500 |
| 23/5/2025 | 19,14 | 19,30 | +0,10% | 18,82 | 19,30 | 19,17 | 19,23 | 19,30 | 12.037 | 10.611.762.800 |
| 22/5/2025 | 19,76 | 19,28 | -2,97% | 19,06 | 19,83 | 19,27 | 19,27 | 19,32 | 23.176 | 18.633.276.100 |
| 21/5/2025 | 19,72 | 19,87 | +0,15% | 19,61 | 20,11 | 19,83 | 19,80 | 19,87 | 15.323 | 13.264.419.000 |
| 20/5/2025 | 19,50 | 19,84 | +1,59% | 19,42 | 19,86 | 19,65 | 19,84 | 19,85 | 12.416 | 8.207.329.600 |
| 19/5/2025 | 19,75 | 19,53 | -1,36% | 19,20 | 19,77 | 19,55 | 19,53 | 19,56 | 16.730 | 16.807.555.600 |
| 16/5/2025 | 19,85 | 19,80 | -0,10% | 19,66 | 19,92 | 19,80 | 19,74 | 19,80 | 10.415 | 10.036.478.600 |
| 15/5/2025 | 19,95 | 19,82 | -0,15% | 19,63 | 19,95 | 19,74 | 19,75 | 19,83 | 7.678 | 18.007.004.600 |
| 14/5/2025 | 19,49 | 19,85 | +1,48% | 19,47 | 20,05 | 19,93 | 19,83 | 19,85 | 17.742 | 19.591.965.200 |
| 13/5/2025 | 19,20 | 19,56 | +2,14% | 19,05 | 19,56 | 19,42 | 19,48 | 19,56 | 13.190 | 9.958.634.400 |
| 12/5/2025 | 19,53 | 19,15 | -1,90% | 19,03 | 19,53 | 19,13 | 19,08 | 19,15 | 16.060 | 11.582.630.400 |
| 9/5/2025 | 19,62 | 19,52 | -0,26% | 19,44 | 19,72 | 19,52 | 19,50 | 19,53 | 12.265 | 16.257.908.800 |
| 8/5/2025 | 20,35 | 19,57 | -2,88% | 19,50 | 20,41 | 19,70 | 19,55 | 19,58 | 18.684 | 14.569.915.800 |
| 7/5/2025 | 19,99 | 20,15 | +1,41% | 19,87 | 20,26 | 20,13 | 20,14 | 20,15 | 17.026 | 18.618.927.100 |
| 6/5/2025 | 18,95 | 19,87 | +6,77% | 18,65 | 19,91 | 19,54 | 19,85 | 19,88 | 19.355 | 26.294.555.600 |
| 5/5/2025 | 18,77 | 18,61 | -0,69% | 18,45 | 18,86 | 18,56 | 18,45 | 18,61 | 13.820 | 19.558.109.400 |
| 2/5/2025 | 18,87 | 18,74 | -0,05% | 18,65 | 18,93 | 18,77 | 18,74 | 18,82 | 8.485 | 8.173.475.100 |
| 29/4/2025 | 18,61 | 18,75 | +1,08% | 18,60 | 19,00 | 18,87 | 18,74 | 18,75 | 14.438 | 9.402.681.200 |
| 28/4/2025 | 18,70 | 18,55 | -0,32% | 18,55 | 18,80 | 18,64 | 18,55 | 18,58 | 13.698 | 6.373.134.300 |
| 25/4/2025 | 18,59 | 18,61 | +0,38% | 18,34 | 18,80 | 18,60 | 18,60 | 18,62 | 15.173 | 18.669.738.800 |
| 24/4/2025 | 18,32 | 18,54 | +2,04% | 18,22 | 18,68 | 18,52 | 18,54 | 18,55 | 13.047 | 10.003.781.900 |
| 23/4/2025 | 17,93 | 18,17 | +1,51% | 17,90 | 18,29 | 18,16 | 18,16 | 18,20 | 10.865 | 9.769.463.400 |
| 22/4/2025 | 17,83 | 17,90 | +0,34% | 17,80 | 18,07 | 17,95 | 17,89 | 17,97 | 7.498 | 5.658.706.100 |
| 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 |