O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
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
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
6/12/2024 16,07 16,20 +0,93% 15,84 16,24 16,08 16,17 16,20 1.647 35.516.331
5/12/2024 16,15 16,05 +0,82% 15,99 16,27 16,13 16,05 16,12 1.408 32.278.465
4/12/2024 15,76 15,92 +0,51% 15,69 16,08 15,91 15,92 16,00 1.532 31.338.093
3/12/2024 15,63 15,84 +1,21% 15,60 15,95 15,72 15,70 15,84 1.871 40.557.697
2/12/2024 15,74 15,65 +0,32% 15,60 15,95 15,73 15,65 15,75 1.914 31.431.907
29/11/2024 15,68 15,60 +0,52% 15,28 15,90 15,47 15,60 15,87 2.525 38.347.229
28/11/2024 16,14 15,52 -3,60% 15,50 16,40 15,67 15,52 15,61 1.916 35.336.603
27/11/2024 16,32 16,10 -1,17% 16,09 16,54 16,28 16,10 16,16 2.996 41.867.382
26/11/2024 16,31 16,29 -0,06% 16,20 16,43 16,32 16,28 16,43 1.839 42.888.139
25/11/2024 16,20 16,30 +1,88% 16,05 16,30 16,19 16,11 16,30 1.552 31.546.302
22/11/2024 16,03 16,00 +1,14% 15,97 16,16 16,06 16,00 16,17 2.809 31.850.064
21/11/2024 16,15 15,82 -2,94% 15,82 16,36 16,03 15,82 15,88 2.243 34.313.678
19/11/2024 16,48 16,30 -1,21% 16,20 16,59 16,41 16,30 16,47 1.586 28.186.380
18/11/2024 16,30 16,50 0,00% 16,00 16,65 16,48 16,44 16,50 1.524 29.124.965
14/11/2024 16,37 16,50 +0,43% 16,33 16,70 16,55 16,50 16,60 1.409 27.289.734
13/11/2024 16,54 16,43 -0,48% 16,25 16,64 16,41 16,34 16,43 1.341 30.431.605
12/11/2024 16,61 16,51 -0,54% 16,33 16,70 16,49 16,51 16,54 2.029 35.753.455
11/11/2024 15,91 16,60 +3,36% 15,91 16,62 16,45 16,50 16,60 2.146 44.763.316
8/11/2024 15,99 16,06 -0,25% 15,83 16,08 15,97 15,97 16,06 1.401 32.678.534
7/11/2024 16,13 16,10 -1,23% 15,90 16,25 16,05 16,00 16,10 1.458 31.873.126
6/11/2024 16,13 16,30 +1,24% 15,64 16,30 16,06 16,13 16,30 2.452 67.815.665
5/11/2024 16,80 16,10 -3,82% 15,87 16,91 16,22 16,10 16,27 2.630 72.929.357
4/11/2024 16,58 16,74 +2,01% 16,43 16,74 16,63 16,52 16,74 1.776 40.967.582
1/11/2024 16,58 16,41 -0,73% 16,41 16,81 16,56 16,41 16,57 1.430 25.068.067
31/10/2024 16,40 16,53 -1,14% 16,40 16,73 16,58 16,53 16,57 908 25.225.128
30/10/2024 16,32 16,72 +1,89% 16,22 16,76 16,55 16,56 16,72 2.434 48.721.637
29/10/2024 17,44 16,41 -5,53% 16,38 17,50 16,78 16,41 16,42 2.052 47.319.528
28/10/2024 16,98 17,37 +2,78% 16,96 17,37 17,22 17,20 17,37 1.486 33.033.994
25/10/2024 17,32 16,90 -1,29% 16,90 17,34 17,07 16,90 17,03 1.511 35.494.868
24/10/2024 17,29 17,12 -0,93% 17,11 17,32 17,24 17,12 17,30 1.110 32.942.614
23/10/2024 17,26 17,28 +0,29% 17,07 17,28 17,20 17,22 17,28 1.632 32.057.959
22/10/2024 17,15 17,23 +0,12% 17,08 17,37 17,17 17,21 17,23 1.802 28.496.117
21/10/2024 17,60 17,21 -2,88% 17,21 17,75 17,54 17,21 17,45 1.331 25.075.206
18/10/2024 17,65 17,72 +0,80% 17,40 17,72 17,54 17,62 17,72 1.166 28.042.814
17/10/2024 17,56 17,58 -0,40% 17,42 17,60 17,53 17,52 17,58 1.154 22.999.697
16/10/2024 17,30 17,65 +2,44% 17,09 17,67 17,51 17,65 17,67 2.298 42.249.794
15/10/2024 16,90 17,23 +1,59% 16,80 17,30 17,17 17,20 17,23 2.234 36.780.247
14/10/2024 16,98 16,96 -0,06% 16,86 17,08 16,96 16,94 16,96 1.833 42.387.897
11/10/2024 17,10 16,97 -1,34% 16,97 17,22 17,07 16,96 16,97 1.262 32.616.680
10/10/2024 17,37 17,20 -0,17% 17,17 17,39 17,26 17,20 17,30 1.136 26.965.501
9/10/2024 17,45 17,23 -1,66% 17,15 17,52 17,36 17,23 17,31 1.304 28.218.408
8/10/2024 17,49 17,52 -0,62% 17,21 17,70 17,56 17,52 17,56 1.846 37.306.934
7/10/2024 17,75 17,63 -0,11% 17,49 17,94 17,63 17,52 17,63 1.521 29.057.878
4/10/2024 18,07 17,65 -3,81% 17,63 18,12 17,88 17,65 17,90 1.321 30.778.038
3/10/2024 18,75 18,35 -2,19% 18,00 18,75 18,26 18,15 18,35 1.609 33.892.492
2/10/2024 18,60 18,76 +1,02% 18,40 18,87 18,72 18,76 18,81 1.793 39.732.421
1/10/2024 18,73 18,57 -1,07% 18,51 18,83 18,68 18,57 18,63 1.972 33.130.876
30/9/2024 18,71 18,77 -0,27% 18,70 19,04 18,86 18,77 18,78 831 22.189.742
26/9/2024 18,71 18,82 -0,90% 18,58 18,85 18,70 18,64 18,82 1.343 28.722.473
25/9/2024 18,79 18,99 +0,69% 18,73 18,99 18,82 18,86 18,99 1.257 39.079.512
24/9/2024 18,70 18,86 +0,43% 18,39 18,86 18,77 18,82 18,86 1.758 49.054.357
23/9/2024 18,72 18,78 -0,21% 18,63 18,80 18,72 18,68 18,78 1.657 30.085.117
20/9/2024 18,49 18,82 +1,02% 18,35 18,96 18,77 18,80 18,82 1.374 36.309.471
19/9/2024 18,73 18,63 -0,59% 18,44 18,79 18,56 18,55 18,63 1.175 26.800.641
18/9/2024 18,59 18,74 +3,02% 18,46 18,95 18,77 18,71 18,74 1.347 38.447.137
17/9/2024 18,58 18,19 -1,83% 18,19 18,70 18,54 18,19 18,21 1.172 29.106.367
16/9/2024 18,40 18,53 +0,22% 18,40 18,70 18,61 18,53 18,68 1.584 27.451.526
13/9/2024 18,25 18,49 +1,87% 18,25 18,55 18,43 18,40 18,49 1.022 23.177.005
12/9/2024 18,17 18,15 -0,77% 18,15 18,38 18,27 18,15 18,40 1.406 25.200.242
11/9/2024 18,23 18,29 -0,05% 18,18 18,45 18,30 18,29 18,34 1.152 24.567.240
10/9/2024 18,10 18,30 +1,50% 18,06 18,41 18,27 18,26 18,30 1.211 26.795.672
9/9/2024 18,40 18,03 -1,21% 18,03 18,48 18,21 18,03 18,11 1.444 28.882.178
6/9/2024 18,62 18,25 -1,88% 18,25 18,79 18,53 18,25 18,41 1.361 27.270.329
5/9/2024 18,32 18,60 +0,98% 18,32 18,67 18,58 18,60 18,63 1.568 39.354.538
4/9/2024 18,07 18,42 +2,11% 18,04 18,47 18,34 18,42 18,45 1.330 26.977.076
3/9/2024 17,80 18,04 +0,33% 17,76 18,23 18,07 18,04 18,12 1.494 24.951.104
2/9/2024 17,86 17,98 -1,21% 17,57 17,98 17,69 17,70 17,98 1.579 26.546.265
30/8/2024 17,94 18,20 +1,96% 17,61 18,20 17,83 17,75 18,20 1.249 26.756.364
29/8/2024 18,11 17,85 -1,92% 17,80 18,18 17,95 17,85 17,96 1.287 43.111.495
28/8/2024 17,82 18,20 +1,90% 17,67 18,20 17,95 18,08 18,20 1.577 31.875.294
27/8/2024 18,03 17,86 -0,56% 17,57 18,04 17,96 17,86 17,94 1.346 19.725.281
26/8/2024 18,14 17,96 -0,77% 17,90 18,20 18,00 17,96 18,12 1.699 30.738.266
23/8/2024 17,89 18,10 +0,06% 17,80 18,28 18,12 18,10 18,18 1.303 26.676.664
22/8/2024 18,22 18,09 -0,77% 17,98 18,23 18,06 17,99 18,09 1.587 26.364.766
21/8/2024 18,32 18,23 -0,49% 18,19 18,47 18,27 18,23 18,31 1.357 26.108.072
20/8/2024 18,27 18,32 +0,33% 17,97 18,48 18,34 18,32 18,38 1.912 40.219.226
19/8/2024 18,29 18,26 +1,05% 18,14 18,40 18,26 18,26 18,28 1.892 39.689.767
16/8/2024 18,10 18,07 +0,44% 17,95 18,44 18,22 18,07 18,29 1.484 30.122.276
15/8/2024 18,10 17,99 -1,32% 17,93 18,25 18,10 17,97 17,99 1.574 26.834.992
14/8/2024 17,85 18,23 +2,70% 17,85 18,23 18,10 18,15 18,23 2.201 30.484.564
13/8/2024 17,68 17,75 +0,28% 17,51 17,95 17,84 17,75 17,92 3.668 33.431.689
12/8/2024 17,62 17,70 +0,51% 17,50 17,81 17,70 17,70 17,71 1.056 26.948.730
9/8/2024 17,30 17,61 +2,03% 17,29 17,62 17,49 17,42 17,61 990 23.528.488
8/8/2024 17,32 17,26 -0,29% 17,06 17,41 17,29 17,26 17,36 931 25.969.305
7/8/2024 17,10 17,31 +1,17% 17,10 17,53 17,39 17,31 17,51 1.280 29.997.908
6/8/2024 17,15 17,11 -0,87% 16,98 17,32 17,12 17,05 17,11 2.053 32.805.463
5/8/2024 17,41 17,26 -2,15% 17,10 17,60 17,28 17,21 17,26 3.402 36.407.748
2/8/2024 17,56 17,64 +0,06% 17,47 17,85 17,68 17,64 17,68 1.381 34.997.428
1/8/2024 17,49 17,63 +1,21% 17,14 17,65 17,42 17,60 17,63 1.636 31.852.034
31/7/2024 16,29 17,42 +6,61% 16,19 17,42 17,06 17,33 17,42 1.477 35.455.409
30/7/2024 16,11 16,34 +1,55% 16,00 16,39 16,28 16,34 16,39 1.169 21.361.369
29/7/2024 16,28 16,09 -0,37% 15,97 16,39 16,13 16,09 16,10 1.298 25.474.721
26/7/2024 16,40 16,15 -1,22% 16,15 16,41 16,31 16,14 16,31 1.164 24.955.104
25/7/2024 16,59 16,35 -1,27% 16,35 16,67 16,55 16,35 16,45 1.230 26.293.777
24/7/2024 16,59 16,56 +0,24% 16,56 16,82 16,67 16,56 16,73 1.155 21.219.362
23/7/2024 16,92 16,52 -1,84% 16,52 17,00 16,71 16,52 16,64 1.194 23.469.790
22/7/2024 16,75 16,83 -0,24% 16,65 16,97 16,86 16,83 16,93 1.412 24.255.595

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.