O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
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.

TIMS3F - TIM - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/6/2025 20,40 20,00 -1,96% 19,89 20,45 20,12 20,00 20,08 1.185 35.503.621
4/6/2025 19,88 20,40 +2,82% 19,85 20,68 20,44 20,40 20,58 1.808 51.271.232
3/6/2025 19,60 19,84 +1,22% 19,50 19,84 19,67 19,83 19,84 1.282 39.564.527
2/6/2025 19,40 19,60 +0,56% 19,40 19,83 19,61 19,56 19,60 1.494 36.471.091
30/5/2025 19,53 19,49 -0,05% 19,19 19,59 19,38 19,44 19,49 1.399 38.591.168
29/5/2025 19,31 19,50 -1,91% 19,25 20,29 19,55 19,44 19,50 986 36.360.676
28/5/2025 19,55 19,88 +1,69% 19,42 19,88 19,66 19,75 19,88 1.096 27.346.279
27/5/2025 19,60 19,55 +0,15% 19,47 20,05 19,67 19,55 19,62 1.043 26.079.401
26/5/2025 19,30 19,52 +1,04% 19,30 19,53 19,41 19,46 19,52 821 18.646.016
23/5/2025 19,35 19,32 +0,57% 18,85 19,35 19,16 19,27 19,32 844 24.743.492
22/5/2025 19,40 19,21 -3,71% 19,07 19,40 19,23 19,21 19,35 1.515 36.429.682
21/5/2025 19,84 19,95 +0,76% 19,65 20,12 19,84 19,85 19,95 980 27.642.984
20/5/2025 19,53 19,80 +2,86% 19,42 19,85 19,61 19,80 19,84 1.060 25.157.115
19/5/2025 19,80 19,25 -3,12% 19,21 19,85 19,49 19,25 19,65 1.538 40.301.193
16/5/2025 19,85 19,87 +0,61% 19,67 19,92 19,81 19,78 19,88 991 25.174.196
15/5/2025 19,85 19,75 -0,75% 19,63 19,95 19,74 19,73 19,80 1.216 26.366.857
14/5/2025 19,43 19,90 +1,27% 19,43 20,05 19,90 19,88 20,00 1.409 35.687.745
13/5/2025 19,15 19,65 +2,72% 19,07 19,65 19,38 19,51 19,65 1.068 28.003.083
12/5/2025 19,53 19,13 -2,15% 19,04 19,60 19,15 19,13 19,22 1.459 38.319.830
9/5/2025 19,65 19,55 0,00% 19,44 19,73 19,52 19,50 19,55 1.127 30.998.238
8/5/2025 20,09 19,55 -3,93% 19,51 20,36 19,78 19,53 19,55 1.309 25.490.996
7/5/2025 19,87 20,35 +2,26% 19,60 20,35 20,10 20,21 20,35 1.546 49.497.775
6/5/2025 18,78 19,90 +8,03% 18,68 19,90 19,47 19,90 19,91 2.349 67.417.855
5/5/2025 18,72 18,42 -1,86% 18,42 18,85 18,61 18,42 18,51 1.729 30.766.019
2/5/2025 19,17 18,77 +0,27% 18,65 19,17 18,79 18,75 18,77 1.399 29.662.291
29/4/2025 18,55 18,72 +0,75% 18,51 18,99 18,84 18,60 18,72 1.263 28.930.256
28/4/2025 18,62 18,58 +0,11% 18,55 18,76 18,65 18,57 18,58 1.450 24.948.171
25/4/2025 18,54 18,56 -0,22% 18,34 18,80 18,54 18,56 18,66 1.326 37.927.389
24/4/2025 18,19 18,60 +2,59% 18,18 18,67 18,51 18,59 18,60 1.265 31.851.726
23/4/2025 17,90 18,13 +1,57% 17,90 18,29 18,14 18,13 18,23 1.064 28.255.307
22/4/2025 17,84 17,85 -0,56% 17,81 18,07 17,94 17,85 17,92 2.029 39.510.552
17/4/2025 17,70 17,95 +1,82% 17,53 17,95 17,79 17,82 17,95 965 24.378.774
16/4/2025 17,25 17,63 +6,85% 17,25 17,72 17,56 17,63 17,64 1.348 30.225.094
15/4/2025 17,42 16,50 -5,82% 16,50 17,68 17,49 16,50 17,67 1.669 28.344.935
14/4/2025 17,30 17,52 +1,86% 17,28 17,59 17,44 17,52 17,60 1.691 26.627.092
11/4/2025 17,01 17,20 +0,76% 17,01 17,38 17,24 17,20 17,30 1.074 24.977.894
10/4/2025 17,05 17,07 +0,18% 16,91 17,20 17,04 17,07 17,14 1.318 31.437.943
9/4/2025 16,53 17,04 +0,83% 16,40 17,30 16,88 17,04 17,05 1.871 30.514.717
8/4/2025 16,45 16,90 +3,68% 16,43 16,90 16,61 16,66 16,90 2.116 37.448.668
7/4/2025 16,88 16,30 -3,49% 16,29 16,90 16,51 16,30 16,55 2.322 50.000.961
4/4/2025 17,53 16,89 -8,36% 16,89 17,63 17,12 16,89 16,94 1.771 42.533.521
3/4/2025 18,03 18,43 +1,99% 18,02 18,63 18,37 18,38 18,43 2.132 57.888.514
2/4/2025 17,92 18,07 +1,46% 17,92 18,14 18,03 18,05 18,07 2.267 38.361.700
1/4/2025 17,83 17,81 -1,06% 17,67 18,06 17,89 17,81 17,99 2.537 49.569.390
31/3/2025 17,77 18,00 -0,17% 17,73 18,10 17,94 17,97 18,00 4.998 88.771.814
28/3/2025 17,96 18,03 +0,56% 17,74 18,06 17,85 17,80 18,03 1.588 37.870.727
27/3/2025 17,61 17,93 +0,45% 17,52 18,02 17,81 17,81 17,93 1.067 29.396.726
26/3/2025 17,32 17,85 +2,23% 17,32 17,85 17,63 17,76 17,85 1.817 38.242.674
25/3/2025 17,28 17,46 +0,40% 17,26 17,51 17,40 17,31 17,46 1.202 29.682.208
24/3/2025 17,37 17,39 +0,75% 17,17 17,45 17,31 17,26 17,39 1.664 35.394.600
21/3/2025 17,07 17,26 +2,62% 17,05 17,34 17,26 17,26 17,31 1.300 36.175.049
20/3/2025 17,22 16,82 -1,29% 16,82 17,34 17,08 16,82 17,06 1.295 32.978.424
19/3/2025 17,16 17,04 -1,50% 16,96 17,31 17,15 17,04 17,20 2.594 47.025.747
18/3/2025 17,35 17,30 -0,52% 17,11 17,38 17,19 17,18 17,30 2.770 49.199.996
17/3/2025 17,31 17,39 +0,75% 17,13 17,40 17,30 17,30 17,39 1.427 37.356.413
14/3/2025 16,94 17,26 +2,13% 16,94 17,34 17,22 17,26 17,27 1.345 29.421.557
13/3/2025 16,74 16,90 -0,59% 16,55 17,05 16,84 16,87 16,90 1.492 32.164.651
12/3/2025 16,57 17,00 +2,72% 16,55 17,00 16,75 16,80 17,00 1.079 27.346.185
11/3/2025 17,00 16,55 -3,61% 16,46 17,00 16,66 16,55 16,56 1.680 29.784.057
10/3/2025 16,80 17,17 +1,24% 16,57 17,17 16,98 17,06 17,17 1.649 34.042.292
7/3/2025 16,41 16,96 +3,41% 16,19 16,96 16,66 16,86 16,96 1.506 31.588.728
6/3/2025 16,32 16,40 -0,67% 16,12 16,42 16,28 16,40 16,43 1.612 24.678.351
5/3/2025 16,17 16,51 +1,91% 16,00 16,51 16,33 16,35 16,51 800 21.658.785
28/2/2025 16,70 16,20 -3,17% 16,12 16,72 16,31 16,19 16,20 1.385 26.925.963
27/2/2025 16,40 16,73 +0,18% 16,37 16,73 16,58 16,59 16,74 1.047 24.418.432
26/2/2025 17,00 16,70 -1,76% 16,19 17,12 16,47 16,40 16,70 2.029 46.260.756
25/2/2025 17,08 17,00 -1,16% 17,00 17,23 17,11 17,00 17,20 1.154 28.660.510
24/2/2025 17,19 17,20 -0,29% 17,01 17,28 17,16 17,20 17,22 1.163 30.127.684
21/2/2025 16,99 17,25 +0,17% 16,99 17,25 17,09 17,06 17,25 1.066 22.759.374
20/2/2025 17,19 17,22 +1,12% 17,00 17,25 17,15 17,20 17,22 1.166 24.065.717
19/2/2025 17,42 17,03 -3,40% 17,03 17,42 17,20 17,03 17,23 1.510 29.574.251
18/2/2025 17,49 17,63 +0,28% 17,27 17,65 17,50 17,40 17,63 1.609 32.860.442
17/2/2025 17,31 17,58 -0,11% 17,31 17,75 17,59 17,58 17,61 1.436 35.711.699
14/2/2025 17,37 17,60 +0,63% 17,22 17,60 17,36 17,50 17,60 1.127 32.945.857
13/2/2025 17,11 17,49 +1,10% 17,10 17,62 17,41 17,40 17,49 1.427 37.090.650
12/2/2025 16,93 17,30 +2,98% 16,58 17,37 17,05 17,22 17,30 2.062 55.486.395
11/2/2025 16,03 16,80 +6,60% 15,98 17,03 16,64 16,80 17,03 3.046 86.455.270
10/2/2025 15,64 15,76 +1,55% 15,52 15,95 15,78 15,76 15,95 1.466 42.008.514
7/2/2025 15,50 15,52 +0,78% 15,44 15,68 15,56 15,52 15,62 1.045 26.879.066
6/2/2025 15,55 15,40 -2,04% 15,26 15,65 15,42 15,39 15,43 1.463 26.996.998
5/2/2025 15,80 15,72 -1,38% 15,49 15,90 15,63 15,53 15,72 1.328 25.328.408
4/2/2025 15,74 15,94 +0,50% 15,60 15,94 15,79 15,80 15,95 1.395 27.529.418
3/2/2025 15,61 15,86 +0,76% 15,47 15,86 15,63 15,75 15,86 1.424 27.319.504
31/1/2025 15,51 15,74 +1,48% 15,51 15,93 15,69 15,53 15,74 1.566 28.576.482
30/1/2025 15,47 15,51 -0,39% 15,47 15,81 15,68 15,51 15,71 826 21.730.896
29/1/2025 15,39 15,57 +1,10% 15,29 15,64 15,48 15,47 15,57 1.242 25.719.796
28/1/2025 15,85 15,40 -2,65% 15,40 15,95 15,59 15,39 15,40 1.410 28.083.383
27/1/2025 15,08 15,82 +4,91% 15,08 15,86 15,58 15,78 15,82 1.370 31.041.799
24/1/2025 15,40 15,08 -2,08% 15,05 15,40 15,20 15,08 15,15 1.508 25.212.252
23/1/2025 15,40 15,40 -1,72% 15,30 15,64 15,42 15,36 15,45 1.390 26.898.710
22/1/2025 15,12 15,67 +2,42% 15,12 15,67 15,35 15,40 15,67 1.598 40.052.761
21/1/2025 14,85 15,30 +2,68% 14,81 15,30 15,02 15,05 15,30 1.243 23.892.987
20/1/2025 14,81 14,90 +0,68% 14,69 14,95 14,78 14,75 14,90 1.088 21.485.078
17/1/2025 14,55 14,80 +2,00% 14,55 14,87 14,77 14,75 14,80 1.092 24.253.078
16/1/2025 14,56 14,51 -1,43% 14,40 14,69 14,54 14,51 14,55 1.247 29.797.777
15/1/2025 14,04 14,72 +5,67% 14,00 14,72 14,27 14,53 14,72 1.254 24.979.108
14/1/2025 13,88 13,93 -0,07% 13,75 14,03 13,88 13,93 13,99 1.259 26.681.548
13/1/2025 13,82 13,94 +1,38% 13,76 13,98 13,88 13,86 13,94 1.332 28.346.857
10/1/2025 14,41 13,75 -4,58% 13,75 14,49 13,96 13,75 13,82 2.224 38.720.465
9/1/2025 14,56 14,41 -0,96% 14,39 14,58 14,50 14,41 14,55 1.289 21.801.186
8/1/2025 14,81 14,55 -1,69% 14,55 14,83 14,68 14,55 14,75 1.533 31.530.368
7/1/2025 14,59 14,80 +1,37% 14,50 14,85 14,76 14,75 14,80 1.650 31.743.073
6/1/2025 14,42 14,60 +2,96% 14,42 14,60 14,53 14,52 14,60 32.222 102.270.236
3/1/2025 14,52 14,18 -2,88% 14,18 14,67 14,43 14,18 14,49 1.499 19.704.722
2/1/2025 14,36 14,60 +1,32% 14,26 14,60 14,48 14,52 14,60 1.103 22.439.301
30/12/2024 14,40 14,41 -1,77% 14,30 14,66 14,51 14,41 14,59 2.625 20.242.713
27/12/2024 14,36 14,67 +2,66% 14,25 14,67 14,38 14,50 14,67 1.140 20.450.483
26/12/2024 14,65 14,29 -3,77% 14,29 14,67 14,45 14,29 14,45 1.870 29.826.130
23/12/2024 14,89 14,85 -1,00% 14,75 15,07 14,92 14,85 14,86 1.827 34.864.216
20/12/2024 14,87 15,00 +0,60% 14,67 15,00 14,80 14,91 15,00 1.692 36.027.995
19/12/2024 14,65 14,91 +1,08% 14,65 15,05 14,85 14,80 14,91 1.902 39.725.766
18/12/2024 15,01 14,75 -1,80% 14,74 15,01 14,85 14,75 14,84 1.710 37.983.432
17/12/2024 15,20 15,02 -2,28% 14,97 15,36 15,08 15,02 15,18 2.024 42.424.232
16/12/2024 15,21 15,37 +0,39% 15,16 15,38 15,27 15,17 15,37 1.958 28.726.478
13/12/2024 15,25 15,31 -0,13% 15,18 15,40 15,28 15,21 15,31 1.692 31.463.947
12/12/2024 15,92 15,33 -3,52% 15,21 15,93 15,44 15,25 15,33 2.322 38.222.831
11/12/2024 15,70 15,89 0,00% 15,70 16,13 15,82 15,80 15,90 1.422 31.156.581
10/12/2024 15,60 15,89 +0,32% 15,60 16,06 15,80 15,78 15,89 1.466 32.941.127
9/12/2024 16,08 15,84 -2,22% 15,57 16,11 15,76 15,58 15,84 1.957 38.657.416

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.