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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 23,16 | 22,97 | +0,39% | 22,62 | 23,20 | 22,78 | 22,81 | 22,97 | 635 | 16.949.268 |
| 5/9/2025 | 22,88 | 22,88 | +0,39% | 22,70 | 23,00 | 22,87 | 22,87 | 23,03 | 572 | 16.745.605 |
| 4/9/2025 | 22,71 | 22,79 | -0,09% | 22,39 | 22,79 | 22,65 | 22,70 | 22,79 | 647 | 18.254.013 |
| 3/9/2025 | 22,81 | 22,81 | -0,57% | 22,54 | 22,88 | 22,74 | 22,65 | 22,81 | 694 | 17.611.977 |
| 2/9/2025 | 22,78 | 22,94 | +0,75% | 22,53 | 22,94 | 22,76 | 22,57 | 22,94 | 865 | 26.063.228 |
| 1/9/2025 | 22,80 | 22,77 | +0,09% | 22,60 | 23,06 | 22,72 | 22,69 | 22,77 | 1.637 | 26.692.475 |
| 29/8/2025 | 23,05 | 22,75 | -1,13% | 22,73 | 23,23 | 22,87 | 22,75 | 22,85 | 772 | 29.530.598 |
| 28/8/2025 | 23,00 | 23,01 | -0,30% | 22,84 | 23,27 | 23,15 | 23,01 | 23,22 | 578 | 21.519.497 |
| 27/8/2025 | 23,03 | 23,08 | +1,14% | 22,61 | 23,08 | 22,90 | 22,99 | 23,08 | 483 | 15.592.984 |
| 26/8/2025 | 22,81 | 22,82 | -0,87% | 22,81 | 23,10 | 22,91 | 22,82 | 23,03 | 926 | 18.587.530 |
| 25/8/2025 | 22,65 | 23,02 | +1,05% | 22,55 | 23,07 | 22,91 | 22,85 | 23,02 | 673 | 19.127.188 |
| 22/8/2025 | 22,59 | 22,78 | +1,24% | 22,42 | 22,85 | 22,63 | 22,60 | 22,78 | 472 | 23.095.029 |
| 21/8/2025 | 22,40 | 22,50 | +1,12% | 22,04 | 22,50 | 22,32 | 22,30 | 22,50 | 545 | 12.511.654 |
| 20/8/2025 | 22,40 | 22,25 | -0,67% | 22,15 | 22,58 | 22,34 | 22,24 | 22,25 | 587 | 18.093.032 |
| 19/8/2025 | 22,46 | 22,40 | -0,22% | 21,92 | 22,60 | 22,33 | 22,30 | 22,40 | 908 | 18.383.808 |
| 18/8/2025 | 22,40 | 22,45 | +0,22% | 22,30 | 22,59 | 22,46 | 22,40 | 22,45 | 737 | 16.731.634 |
| 15/8/2025 | 22,20 | 22,40 | 0,00% | 22,10 | 22,40 | 22,25 | 22,27 | 22,40 | 557 | 14.042.053 |
| 14/8/2025 | 22,12 | 22,40 | +2,28% | 21,79 | 22,40 | 22,24 | 22,20 | 22,40 | 647 | 19.145.556 |
| 13/8/2025 | 22,05 | 21,90 | -2,01% | 21,80 | 22,10 | 21,92 | 21,89 | 21,90 | 673 | 16.934.820 |
| 12/8/2025 | 22,86 | 22,35 | -1,37% | 22,01 | 23,00 | 22,21 | 22,12 | 22,35 | 999 | 29.467.333 |
| 11/8/2025 | 22,52 | 22,66 | +0,71% | 22,32 | 22,92 | 22,71 | 22,66 | 22,71 | 776 | 31.339.482 |
| 8/8/2025 | 22,04 | 22,50 | +3,21% | 21,79 | 22,50 | 22,28 | 22,25 | 22,50 | 487 | 18.058.099 |
| 7/8/2025 | 21,70 | 21,80 | +1,11% | 21,65 | 22,05 | 21,84 | 21,80 | 21,98 | 539 | 16.157.330 |
| 6/8/2025 | 21,41 | 21,56 | +0,75% | 21,41 | 21,75 | 21,60 | 21,56 | 21,60 | 759 | 16.749.719 |
| 5/8/2025 | 21,38 | 21,40 | +0,23% | 21,35 | 21,67 | 21,49 | 21,40 | 21,58 | 699 | 24.263.813 |
| 4/8/2025 | 20,99 | 21,35 | +2,64% | 20,81 | 21,35 | 21,20 | 21,34 | 21,35 | 1.117 | 21.718.066 |
| 1/8/2025 | 20,80 | 20,80 | +0,05% | 20,53 | 20,97 | 20,75 | 20,75 | 20,80 | 919 | 19.972.605 |
| 31/7/2025 | 20,00 | 20,79 | +3,18% | 19,60 | 20,80 | 20,40 | 20,66 | 20,79 | 810 | 29.892.285 |
| 30/7/2025 | 19,80 | 20,15 | +1,97% | 19,62 | 20,18 | 19,93 | 20,13 | 20,16 | 505 | 12.575.877 |
| 29/7/2025 | 19,93 | 19,76 | +0,15% | 19,74 | 19,99 | 19,79 | 19,76 | 19,80 | 826 | 18.690.594 |
| 28/7/2025 | 19,90 | 19,73 | -2,08% | 19,68 | 19,99 | 19,81 | 19,73 | 19,85 | 791 | 20.466.967 |
| 25/7/2025 | 20,03 | 20,15 | +1,05% | 19,94 | 20,15 | 20,03 | 20,07 | 20,15 | 655 | 21.991.947 |
| 24/7/2025 | 20,00 | 19,94 | +0,05% | 19,70 | 20,17 | 19,94 | 19,94 | 20,00 | 830 | 26.569.758 |
| 23/7/2025 | 19,99 | 19,93 | +0,35% | 19,72 | 20,06 | 19,90 | 19,93 | 20,00 | 1.279 | 42.560.948 |
| 22/7/2025 | 20,40 | 19,86 | -2,50% | 19,74 | 20,40 | 19,98 | 19,86 | 19,95 | 917 | 18.516.908 |
| 21/7/2025 | 20,30 | 20,37 | -0,15% | 20,21 | 20,53 | 20,33 | 20,24 | 20,37 | 599 | 14.416.318 |
| 18/7/2025 | 20,70 | 20,40 | -3,04% | 20,24 | 20,70 | 20,39 | 20,27 | 20,40 | 517 | 15.680.512 |
| 17/7/2025 | 20,71 | 21,04 | +1,64% | 20,58 | 21,04 | 20,73 | 20,62 | 21,04 | 423 | 11.752.290 |
| 16/7/2025 | 20,96 | 20,70 | -0,24% | 20,61 | 21,04 | 20,72 | 20,70 | 20,88 | 586 | 14.453.417 |
| 15/7/2025 | 20,85 | 20,75 | 0,00% | 20,61 | 21,05 | 20,74 | 20,75 | 20,80 | 720 | 12.229.299 |
| 14/7/2025 | 20,90 | 20,75 | -1,43% | 20,56 | 21,01 | 20,83 | 20,75 | 20,92 | 500 | 15.770.963 |
| 11/7/2025 | 21,55 | 21,05 | -2,50% | 21,00 | 21,77 | 21,23 | 21,02 | 21,05 | 501 | 17.411.243 |
| 10/7/2025 | 21,53 | 21,59 | +0,65% | 21,00 | 21,64 | 21,42 | 21,43 | 21,59 | 458 | 16.667.716 |
| 9/7/2025 | 21,95 | 21,45 | -2,19% | 21,30 | 21,95 | 21,42 | 21,31 | 21,45 | 469 | 15.329.132 |
| 8/7/2025 | 22,35 | 21,93 | -2,45% | 21,56 | 22,70 | 21,88 | 21,74 | 21,93 | 774 | 19.982.667 |
| 7/7/2025 | 22,35 | 22,48 | -0,71% | 22,25 | 22,78 | 22,50 | 22,31 | 22,48 | 765 | 19.998.515 |
| 4/7/2025 | 22,80 | 22,64 | -0,66% | 22,36 | 22,94 | 22,59 | 22,45 | 22,64 | 720 | 12.266.603 |
| 3/7/2025 | 21,96 | 22,79 | +4,54% | 21,96 | 22,96 | 22,49 | 22,64 | 22,80 | 525 | 16.458.809 |
| 2/7/2025 | 22,00 | 21,80 | -1,80% | 21,76 | 22,09 | 21,83 | 21,80 | 21,82 | 1.726 | 51.217.328 |
| 1/7/2025 | 22,05 | 22,20 | +0,91% | 21,65 | 22,24 | 22,09 | 22,10 | 22,20 | 3.483 | 37.795.363 |
| 30/6/2025 | 21,33 | 22,00 | +1,85% | 21,21 | 22,10 | 21,75 | 22,00 | 22,03 | 1.559 | 61.038.392 |
| 27/6/2025 | 21,79 | 21,60 | -1,01% | 21,21 | 21,80 | 21,47 | 21,34 | 21,60 | 807 | 24.569.122 |
| 26/6/2025 | 20,75 | 21,82 | +5,21% | 20,68 | 21,82 | 21,35 | 21,70 | 21,82 | 1.082 | 36.405.447 |
| 25/6/2025 | 21,21 | 20,74 | -2,77% | 20,66 | 21,21 | 20,82 | 20,74 | 20,80 | 1.003 | 32.749.927 |
| 24/6/2025 | 21,27 | 21,33 | +0,33% | 21,15 | 21,42 | 21,26 | 21,20 | 21,33 | 972 | 26.457.033 |
| 23/6/2025 | 21,48 | 21,26 | -1,02% | 21,05 | 21,52 | 21,19 | 21,25 | 21,26 | 1.131 | 27.756.396 |
| 20/6/2025 | 21,25 | 21,48 | +0,70% | 20,90 | 21,55 | 21,39 | 21,48 | 21,50 | 1.089 | 36.801.224 |
| 18/6/2025 | 21,02 | 21,33 | +1,09% | 20,96 | 21,35 | 21,19 | 21,15 | 21,33 | 807 | 30.054.742 |
| 17/6/2025 | 20,95 | 21,10 | +1,05% | 20,69 | 21,10 | 20,96 | 21,05 | 21,10 | 1.238 | 28.477.383 |
| 16/6/2025 | 20,69 | 20,88 | +0,63% | 20,60 | 21,15 | 20,97 | 20,88 | 20,99 | 987 | 28.207.295 |
| 13/6/2025 | 20,92 | 20,75 | -1,24% | 20,52 | 20,95 | 20,67 | 20,65 | 20,75 | 1.144 | 24.907.677 |
| 12/6/2025 | 20,86 | 21,01 | +0,43% | 20,66 | 21,01 | 20,86 | 20,95 | 21,01 | 690 | 27.124.613 |
| 11/6/2025 | 20,23 | 20,92 | +3,98% | 20,10 | 21,09 | 20,81 | 20,92 | 20,98 | 1.286 | 36.365.790 |
| 10/6/2025 | 20,05 | 20,12 | +1,36% | 19,95 | 20,24 | 20,14 | 20,12 | 20,20 | 972 | 26.779.143 |
| 9/6/2025 | 20,23 | 19,85 | -1,73% | 19,80 | 20,23 | 19,95 | 19,85 | 19,93 | 1.331 | 32.913.255 |
| 6/6/2025 | 20,05 | 20,20 | +1,00% | 19,83 | 20,28 | 20,03 | 20,06 | 20,20 | 1.037 | 27.917.385 |
| 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 |