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.
TIMS3F - TIM - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 26,79 | 26,50 | -2,39% | 26,06 | 26,80 | 26,32 | 26,30 | 26,50 | 892 | 33.320.221 |
| 11/3/2026 | 27,24 | 27,15 | -0,91% | 26,16 | 27,33 | 27,01 | 26,91 | 27,15 | 1.138 | 30.773.632 |
| 10/3/2026 | 27,03 | 27,40 | +1,67% | 26,77 | 27,41 | 27,19 | 27,07 | 27,40 | 845 | 30.262.428 |
| 9/3/2026 | 26,70 | 26,95 | +0,71% | 26,23 | 27,06 | 26,61 | 26,90 | 27,03 | 852 | 37.967.456 |
| 6/3/2026 | 26,77 | 26,76 | -0,85% | 26,44 | 27,07 | 26,80 | 26,66 | 26,92 | 855 | 27.480.021 |
| 5/3/2026 | 27,38 | 26,99 | -0,70% | 26,73 | 27,62 | 26,93 | 26,81 | 27,02 | 774 | 32.394.147 |
| 4/3/2026 | 27,06 | 27,18 | +1,46% | 26,48 | 27,68 | 27,23 | 27,18 | 27,57 | 780 | 32.652.676 |
| 3/3/2026 | 26,99 | 26,79 | -2,30% | 26,02 | 27,00 | 26,53 | 26,45 | 26,95 | 1.230 | 67.493.733 |
| 2/3/2026 | 27,89 | 27,42 | -2,42% | 27,29 | 27,89 | 27,54 | 27,33 | 27,44 | 2.711 | 69.210.152 |
| 27/2/2026 | 28,14 | 28,10 | -0,07% | 27,86 | 28,32 | 28,07 | 27,86 | 28,20 | 1.087 | 35.436.019 |
| 26/2/2026 | 28,25 | 28,12 | +0,36% | 27,97 | 28,53 | 28,17 | 28,11 | 28,14 | 746 | 34.860.470 |
| 25/2/2026 | 28,20 | 28,02 | -0,32% | 27,88 | 28,52 | 28,06 | 27,88 | 28,14 | 858 | 32.813.546 |
| 24/2/2026 | 27,70 | 28,11 | +2,18% | 27,48 | 28,50 | 27,98 | 28,11 | 28,35 | 710 | 34.647.739 |
| 23/2/2026 | 27,23 | 27,51 | +1,33% | 26,88 | 27,54 | 27,35 | 27,19 | 27,53 | 919 | 37.778.505 |
| 20/2/2026 | 26,98 | 27,15 | +0,15% | 26,40 | 27,15 | 26,84 | 26,86 | 27,16 | 748 | 32.546.679 |
| 19/2/2026 | 27,00 | 27,11 | +0,37% | 26,93 | 27,26 | 27,08 | 26,93 | 27,15 | 803 | 25.338.882 |
| 18/2/2026 | 27,29 | 27,01 | -1,06% | 26,79 | 27,45 | 27,05 | 26,84 | 27,06 | 609 | 24.029.831 |
| 13/2/2026 | 27,99 | 27,30 | -2,81% | 26,92 | 28,00 | 27,34 | 27,14 | 27,30 | 1.081 | 49.152.710 |
| 11/2/2026 | 26,96 | 28,09 | +7,21% | 26,68 | 28,74 | 28,10 | 28,03 | 28,09 | 1.543 | 81.653.928 |
| 10/2/2026 | 26,00 | 26,20 | -0,34% | 26,00 | 26,68 | 26,42 | 26,20 | 26,41 | 823 | 39.164.026 |
| 9/2/2026 | 25,53 | 26,29 | +3,50% | 25,43 | 26,29 | 25,83 | 26,25 | 26,29 | 790 | 27.254.282 |
| 6/2/2026 | 25,54 | 25,40 | -0,82% | 25,30 | 25,62 | 25,48 | 25,40 | 25,60 | 1.146 | 35.451.080 |
| 5/2/2026 | 24,81 | 25,61 | +3,27% | 24,81 | 25,61 | 25,36 | 25,40 | 25,61 | 893 | 29.825.630 |
| 4/2/2026 | 25,29 | 24,80 | -1,55% | 24,64 | 25,30 | 24,90 | 24,70 | 24,80 | 887 | 31.543.431 |
| 3/2/2026 | 24,65 | 25,19 | +2,40% | 24,65 | 25,19 | 25,04 | 25,19 | 25,20 | 863 | 33.072.782 |
| 2/2/2026 | 24,79 | 24,60 | 0,00% | 24,30 | 24,99 | 24,72 | 24,60 | 24,85 | 1.697 | 50.886.561 |
| 30/1/2026 | 25,00 | 24,60 | -2,11% | 24,35 | 25,17 | 24,73 | 24,45 | 24,60 | 952 | 34.521.667 |
| 29/1/2026 | 25,29 | 25,13 | -0,63% | 24,85 | 25,40 | 25,06 | 24,93 | 25,13 | 1.000 | 30.034.551 |
| 28/1/2026 | 24,90 | 25,29 | +0,96% | 24,65 | 25,29 | 25,02 | 25,01 | 25,29 | 1.014 | 31.748.884 |
| 27/1/2026 | 24,87 | 25,05 | +1,05% | 24,52 | 25,09 | 24,76 | 24,66 | 25,05 | 870 | 33.876.648 |
| 26/1/2026 | 24,77 | 24,79 | +1,60% | 24,28 | 24,79 | 24,55 | 24,56 | 24,79 | 885 | 26.066.511 |
| 23/1/2026 | 24,39 | 24,40 | -0,20% | 24,12 | 24,80 | 24,43 | 24,40 | 24,66 | 653 | 32.808.419 |
| 22/1/2026 | 24,14 | 24,45 | +1,49% | 23,62 | 24,61 | 24,14 | 24,04 | 24,45 | 949 | 37.968.923 |
| 21/1/2026 | 24,17 | 24,09 | -1,23% | 23,70 | 24,59 | 24,00 | 24,01 | 24,09 | 1.402 | 51.342.518 |
| 20/1/2026 | 23,11 | 24,39 | +6,41% | 22,95 | 24,39 | 23,78 | 24,19 | 24,39 | 1.162 | 41.829.663 |
| 19/1/2026 | 23,21 | 22,92 | -0,35% | 22,88 | 23,21 | 23,07 | 22,92 | 23,15 | 812 | 20.672.663 |
| 16/1/2026 | 23,15 | 23,00 | -1,58% | 22,72 | 23,37 | 22,89 | 22,76 | 23,00 | 1.061 | 28.160.633 |
| 15/1/2026 | 22,89 | 23,37 | +2,10% | 22,45 | 23,37 | 22,98 | 23,10 | 23,37 | 1.041 | 32.378.571 |
| 14/1/2026 | 21,99 | 22,89 | +5,14% | 21,92 | 22,89 | 22,63 | 22,62 | 22,89 | 1.030 | 29.616.880 |
| 13/1/2026 | 22,40 | 21,77 | -3,67% | 21,77 | 22,42 | 22,07 | 21,77 | 22,00 | 1.016 | 24.780.216 |
| 12/1/2026 | 22,39 | 22,60 | +0,89% | 22,16 | 22,60 | 22,39 | 22,45 | 22,60 | 886 | 28.230.973 |
| 9/1/2026 | 21,95 | 22,40 | +1,68% | 21,84 | 22,40 | 22,16 | 22,07 | 22,40 | 722 | 26.377.331 |
| 8/1/2026 | 21,89 | 22,03 | +0,23% | 21,49 | 22,03 | 21,78 | 21,86 | 22,03 | 878 | 21.053.619 |
| 7/1/2026 | 21,71 | 21,98 | -0,99% | 21,53 | 21,98 | 21,72 | 21,65 | 21,98 | 852 | 27.764.565 |
| 6/1/2026 | 21,61 | 22,20 | +2,83% | 21,46 | 22,20 | 21,64 | 21,52 | 22,20 | 992 | 25.711.144 |
| 5/1/2026 | 21,68 | 21,59 | -0,28% | 21,43 | 21,73 | 21,58 | 21,59 | 21,68 | 902 | 23.372.561 |
| 2/1/2026 | 21,59 | 21,65 | +1,26% | 21,32 | 21,75 | 21,51 | 21,57 | 21,65 | 1.726 | 36.395.754 |
| 30/12/2025 | 21,76 | 21,38 | -1,38% | 21,38 | 21,88 | 21,61 | 21,38 | 21,53 | 1.180 | 46.122.488 |
| 29/12/2025 | 21,47 | 21,68 | -1,00% | 21,30 | 21,71 | 21,51 | 21,49 | 21,68 | 1.102 | 23.281.864 |
| 26/12/2025 | 21,73 | 21,90 | +1,53% | 21,29 | 21,90 | 21,48 | 21,46 | 21,90 | 813 | 23.630.217 |
| 23/12/2025 | 21,68 | 21,57 | -0,60% | 21,36 | 21,95 | 21,50 | 21,40 | 21,57 | 1.495 | 31.146.859 |
| 22/12/2025 | 22,33 | 21,70 | -5,53% | 21,44 | 22,35 | 21,70 | 21,65 | 21,70 | 1.448 | 38.704.519 |
| 19/12/2025 | 22,81 | 22,97 | +1,77% | 22,57 | 22,98 | 22,79 | 22,85 | 22,97 | 1.373 | 32.308.901 |
| 18/12/2025 | 23,05 | 22,57 | -1,14% | 22,53 | 23,05 | 22,66 | 22,57 | 22,68 | 1.177 | 35.470.921 |
| 17/12/2025 | 23,31 | 22,83 | +0,04% | 22,58 | 23,59 | 22,85 | 22,83 | 22,95 | 1.084 | 39.298.143 |
| 16/12/2025 | 23,52 | 22,82 | -2,35% | 22,82 | 23,52 | 23,00 | 22,82 | 23,05 | 1.118 | 33.437.155 |
| 15/12/2025 | 23,59 | 23,37 | +0,04% | 23,33 | 23,76 | 23,46 | 23,37 | 23,61 | 868 | 22.346.025 |
| 12/12/2025 | 23,66 | 23,36 | +0,60% | 23,23 | 23,66 | 23,42 | 23,27 | 23,36 | 765 | 24.924.834 |
| 11/12/2025 | 23,81 | 23,22 | -2,35% | 23,22 | 24,00 | 23,68 | 23,22 | 23,56 | 569 | 21.357.056 |
| 10/12/2025 | 23,45 | 23,78 | +0,72% | 23,32 | 23,78 | 23,58 | 23,76 | 23,79 | 1.048 | 23.697.361 |
| 9/12/2025 | 23,69 | 23,61 | +0,04% | 23,28 | 23,69 | 23,42 | 23,41 | 23,61 | 854 | 25.345.174 |
| 8/12/2025 | 23,41 | 23,60 | +0,85% | 23,25 | 23,78 | 23,52 | 23,41 | 23,60 | 993 | 25.258.206 |
| 5/12/2025 | 23,89 | 23,40 | -1,76% | 23,15 | 24,01 | 23,55 | 23,18 | 23,40 | 1.227 | 36.337.218 |
| 4/12/2025 | 23,82 | 23,82 | +0,51% | 23,70 | 24,21 | 23,94 | 23,82 | 24,00 | 856 | 30.185.725 |
| 3/12/2025 | 24,41 | 23,70 | -2,67% | 23,55 | 24,42 | 23,80 | 23,70 | 23,88 | 1.321 | 37.930.465 |
| 2/12/2025 | 24,31 | 24,35 | -0,20% | 23,87 | 24,40 | 24,07 | 24,15 | 24,35 | 1.597 | 49.277.639 |
| 1/12/2025 | 25,33 | 24,40 | -3,52% | 24,32 | 25,40 | 24,59 | 24,40 | 24,48 | 1.794 | 48.844.325 |
| 28/11/2025 | 25,04 | 25,29 | +0,36% | 24,96 | 25,33 | 25,16 | 25,18 | 25,29 | 571 | 18.522.209 |
| 27/11/2025 | 25,16 | 25,20 | +0,84% | 24,99 | 25,20 | 25,08 | 25,11 | 25,20 | 454 | 15.181.945 |
| 26/11/2025 | 24,96 | 24,99 | -0,04% | 24,84 | 25,46 | 25,18 | 24,96 | 24,99 | 1.076 | 29.382.571 |
| 25/11/2025 | 25,04 | 25,00 | +0,28% | 24,52 | 25,08 | 24,82 | 24,75 | 25,00 | 752 | 19.660.052 |
| 24/11/2025 | 24,72 | 24,93 | +0,52% | 24,61 | 25,07 | 24,80 | 24,74 | 24,93 | 659 | 24.400.035 |
| 21/11/2025 | 24,30 | 24,80 | +2,14% | 24,28 | 24,80 | 24,57 | 24,71 | 24,80 | 720 | 20.894.130 |
| 19/11/2025 | 25,10 | 24,28 | -3,19% | 24,22 | 25,10 | 24,56 | 24,28 | 24,40 | 853 | 26.542.486 |
| 18/11/2025 | 24,53 | 25,08 | +2,12% | 24,53 | 25,13 | 24,91 | 24,83 | 25,08 | 686 | 25.890.670 |
| 17/11/2025 | 24,99 | 24,56 | -0,73% | 24,56 | 25,02 | 24,73 | 24,56 | 24,69 | 914 | 31.667.438 |
| 14/11/2025 | 24,61 | 24,74 | +0,49% | 24,42 | 24,95 | 24,77 | 24,74 | 24,95 | 652 | 25.229.015 |
| 13/11/2025 | 24,90 | 24,62 | -1,12% | 24,09 | 24,90 | 24,45 | 24,17 | 24,62 | 1.035 | 29.034.364 |
| 12/11/2025 | 25,03 | 24,90 | -0,92% | 24,59 | 25,17 | 24,79 | 24,62 | 24,90 | 788 | 25.637.915 |
| 11/11/2025 | 24,69 | 25,13 | +2,78% | 24,51 | 25,20 | 24,94 | 24,93 | 25,13 | 789 | 26.025.373 |
| 10/11/2025 | 24,85 | 24,45 | -1,73% | 24,38 | 24,93 | 24,64 | 24,45 | 24,58 | 766 | 23.496.800 |
| 7/11/2025 | 24,44 | 24,88 | +1,34% | 24,05 | 24,88 | 24,59 | 24,22 | 24,88 | 709 | 24.254.453 |
| 6/11/2025 | 25,05 | 24,55 | -2,00% | 24,41 | 25,27 | 24,71 | 24,40 | 24,55 | 967 | 31.835.155 |
| 5/11/2025 | 24,62 | 25,05 | +1,01% | 24,46 | 25,47 | 25,09 | 24,86 | 25,05 | 1.150 | 34.639.291 |
| 4/11/2025 | 24,46 | 24,80 | +2,48% | 24,03 | 24,84 | 24,53 | 24,52 | 24,80 | 1.163 | 42.314.376 |
| 3/11/2025 | 24,13 | 24,20 | -1,22% | 23,94 | 24,37 | 24,16 | 24,20 | 24,37 | 2.666 | 42.761.422 |
| 31/10/2025 | 25,09 | 24,50 | -2,35% | 24,27 | 25,17 | 24,51 | 24,27 | 24,50 | 2.449 | 32.782.915 |
| 30/10/2025 | 24,95 | 25,09 | +0,52% | 24,90 | 25,12 | 25,01 | 24,97 | 25,09 | 417 | 18.296.385 |
| 29/10/2025 | 25,10 | 24,96 | -1,30% | 24,86 | 25,31 | 25,11 | 24,90 | 24,96 | 566 | 21.987.643 |
| 28/10/2025 | 25,15 | 25,29 | +0,64% | 24,97 | 25,38 | 25,25 | 25,13 | 25,29 | 1.281 | 57.212.190 |
| 27/10/2025 | 23,94 | 25,13 | +3,33% | 23,94 | 25,17 | 24,95 | 24,97 | 25,13 | 878 | 24.697.125 |
| 24/10/2025 | 24,21 | 24,32 | -0,16% | 24,15 | 24,73 | 24,51 | 24,32 | 24,49 | 1.172 | 25.541.357 |
| 23/10/2025 | 23,77 | 24,36 | +1,84% | 23,59 | 24,36 | 23,97 | 24,08 | 24,36 | 609 | 20.609.947 |
| 22/10/2025 | 23,47 | 23,92 | +0,50% | 23,41 | 23,92 | 23,60 | 23,58 | 23,92 | 516 | 18.151.116 |
| 21/10/2025 | 23,77 | 23,80 | -0,13% | 23,46 | 23,82 | 23,61 | 23,56 | 23,83 | 840 | 20.358.425 |
| 20/10/2025 | 23,70 | 23,83 | +0,51% | 23,65 | 23,93 | 23,74 | 23,66 | 23,83 | 1.100 | 23.605.144 |
| 17/10/2025 | 23,21 | 23,71 | +2,42% | 23,17 | 23,71 | 23,58 | 23,59 | 23,72 | 2.062 | 33.836.905 |
| 16/10/2025 | 23,10 | 23,15 | +0,04% | 22,78 | 23,33 | 23,18 | 23,10 | 23,28 | 561 | 16.937.720 |
| 15/10/2025 | 22,31 | 23,14 | +2,03% | 22,31 | 23,34 | 22,99 | 23,07 | 23,20 | 671 | 19.609.035 |
| 14/10/2025 | 22,43 | 22,68 | 0,00% | 22,22 | 22,79 | 22,53 | 22,63 | 22,68 | 767 | 18.126.827 |
| 13/10/2025 | 22,38 | 22,68 | +0,13% | 22,37 | 22,86 | 22,67 | 22,57 | 22,68 | 607 | 16.042.336 |
| 10/10/2025 | 22,78 | 22,65 | -0,53% | 22,32 | 22,88 | 22,60 | 22,35 | 22,65 | 627 | 23.048.109 |
| 9/10/2025 | 22,99 | 22,77 | -0,65% | 22,73 | 23,04 | 22,80 | 22,77 | 22,92 | 605 | 12.854.191 |
| 8/10/2025 | 22,83 | 22,92 | +0,22% | 22,70 | 23,00 | 22,81 | 22,70 | 22,92 | 814 | 30.356.386 |
| 7/10/2025 | 23,57 | 22,87 | -3,05% | 22,79 | 23,57 | 23,02 | 22,87 | 22,88 | 970 | 23.586.361 |
| 6/10/2025 | 23,68 | 23,59 | +0,55% | 23,33 | 23,77 | 23,49 | 23,49 | 23,59 | 999 | 18.529.777 |
| 3/10/2025 | 23,23 | 23,46 | +0,77% | 23,18 | 23,67 | 23,40 | 23,46 | 23,68 | 587 | 19.272.727 |
| 2/10/2025 | 23,53 | 23,28 | -1,15% | 23,16 | 23,53 | 23,27 | 23,23 | 23,28 | 659 | 20.817.745 |
| 1/10/2025 | 23,91 | 23,55 | +0,34% | 23,33 | 23,99 | 23,44 | 23,35 | 23,55 | 1.616 | 24.384.218 |
| 30/9/2025 | 23,16 | 23,47 | +1,87% | 23,16 | 23,78 | 23,50 | 23,47 | 23,80 | 860 | 28.540.796 |
| 29/9/2025 | 23,22 | 23,04 | -0,17% | 23,00 | 23,23 | 23,10 | 23,04 | 23,19 | 583 | 16.400.955 |
| 26/9/2025 | 23,02 | 23,08 | +0,96% | 22,85 | 23,08 | 22,96 | 23,00 | 23,08 | 553 | 17.052.419 |
| 25/9/2025 | 23,11 | 22,86 | -0,91% | 22,80 | 23,11 | 22,88 | 22,86 | 22,98 | 545 | 19.740.221 |
| 24/9/2025 | 23,33 | 23,07 | -0,94% | 22,94 | 23,33 | 23,05 | 23,01 | 23,07 | 542 | 14.762.434 |
| 23/9/2025 | 23,03 | 23,29 | +1,26% | 22,96 | 23,32 | 23,21 | 23,16 | 23,29 | 470 | 15.181.076 |
| 22/9/2025 | 23,17 | 23,00 | +0,26% | 22,78 | 23,20 | 22,99 | 22,98 | 23,00 | 524 | 18.987.675 |
| 19/9/2025 | 23,09 | 22,94 | -0,26% | 22,90 | 23,17 | 23,04 | 22,94 | 23,07 | 478 | 15.988.725 |
| 18/9/2025 | 23,21 | 23,00 | -0,22% | 22,70 | 23,21 | 22,90 | 22,88 | 23,00 | 537 | 22.477.273 |
| 17/9/2025 | 22,93 | 23,05 | +0,74% | 22,65 | 23,11 | 22,96 | 23,00 | 23,05 | 609 | 14.353.771 |
| 16/9/2025 | 22,74 | 22,88 | +0,79% | 22,60 | 22,88 | 22,71 | 22,68 | 22,89 | 749 | 18.086.909 |
| 15/9/2025 | 22,94 | 22,70 | -0,26% | 22,55 | 23,01 | 22,70 | 22,60 | 22,71 | 664 | 19.258.716 |