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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 21,92 | 22,20 | -0,49% | 21,87 | 22,34 | 22,17 | 22,20 | 22,35 | 1.406 | 35.757.922 |
| 2/6/2026 | 21,95 | 22,31 | +1,92% | 21,85 | 22,39 | 22,20 | 22,21 | 22,31 | 893 | 23.796.799 |
| 1/6/2026 | 21,94 | 21,89 | -1,84% | 21,80 | 22,40 | 21,96 | 21,88 | 21,97 | 2.692 | 40.395.470 |
| 29/5/2026 | 22,63 | 22,30 | -0,71% | 22,03 | 22,70 | 22,16 | 22,28 | 22,37 | 1.536 | 50.721.145 |
| 28/5/2026 | 22,76 | 22,46 | -1,19% | 22,35 | 22,80 | 22,58 | 22,45 | 22,46 | 710 | 27.242.732 |
| 27/5/2026 | 22,70 | 22,73 | +1,25% | 22,46 | 22,90 | 22,61 | 22,61 | 22,73 | 1.036 | 30.032.098 |
| 26/5/2026 | 22,68 | 22,45 | -1,41% | 22,42 | 22,75 | 22,52 | 22,45 | 22,56 | 963 | 26.060.697 |
| 25/5/2026 | 22,76 | 22,77 | +0,98% | 22,40 | 22,89 | 22,56 | 22,60 | 22,77 | 888 | 23.345.155 |
| 22/5/2026 | 22,65 | 22,55 | -0,79% | 22,33 | 22,68 | 22,52 | 22,46 | 22,55 | 666 | 23.273.754 |
| 21/5/2026 | 22,50 | 22,73 | +1,02% | 22,23 | 22,73 | 22,55 | 22,70 | 22,73 | 637 | 24.814.004 |
| 20/5/2026 | 22,47 | 22,50 | +1,08% | 22,25 | 22,69 | 22,53 | 22,50 | 22,60 | 891 | 34.015.608 |
| 19/5/2026 | 22,05 | 22,26 | +0,45% | 21,90 | 22,28 | 22,06 | 22,26 | 22,28 | 1.171 | 28.811.575 |
| 18/5/2026 | 22,14 | 22,16 | -0,98% | 22,03 | 22,33 | 22,13 | 22,14 | 22,16 | 1.163 | 28.899.156 |
| 15/5/2026 | 22,57 | 22,38 | -0,36% | 22,19 | 22,57 | 22,37 | 22,35 | 22,38 | 994 | 33.297.690 |
| 14/5/2026 | 22,54 | 22,46 | +0,18% | 22,40 | 22,68 | 22,54 | 22,46 | 22,62 | 786 | 25.949.198 |
| 13/5/2026 | 22,70 | 22,42 | -1,19% | 22,38 | 22,99 | 22,57 | 22,42 | 22,60 | 1.098 | 30.181.605 |
| 12/5/2026 | 22,81 | 22,69 | -0,13% | 22,59 | 22,99 | 22,74 | 22,65 | 22,69 | 991 | 27.720.986 |
| 11/5/2026 | 23,29 | 22,72 | -2,91% | 22,67 | 23,78 | 22,98 | 22,72 | 22,90 | 1.585 | 47.998.836 |
| 8/5/2026 | 23,26 | 23,40 | +1,34% | 23,26 | 23,77 | 23,55 | 23,39 | 23,40 | 1.033 | 36.687.211 |
| 7/5/2026 | 24,70 | 23,09 | -6,37% | 23,09 | 24,95 | 23,71 | 23,09 | 23,19 | 2.451 | 69.222.702 |
| 6/5/2026 | 26,57 | 24,66 | -7,88% | 24,45 | 26,80 | 24,88 | 24,66 | 24,77 | 2.645 | 79.162.799 |
| 5/5/2026 | 26,12 | 26,77 | +2,96% | 25,74 | 26,87 | 26,57 | 26,50 | 26,77 | 883 | 32.038.761 |
| 4/5/2026 | 25,99 | 26,00 | +0,54% | 25,11 | 26,04 | 25,83 | 25,79 | 26,00 | 1.141 | 34.772.887 |
| 30/4/2026 | 25,11 | 25,86 | +3,86% | 24,93 | 25,86 | 25,65 | 25,80 | 25,86 | 794 | 27.932.250 |
| 29/4/2026 | 25,30 | 24,90 | -1,70% | 24,90 | 25,30 | 25,05 | 24,90 | 25,10 | 861 | 24.296.410 |
| 28/4/2026 | 25,49 | 25,33 | -1,82% | 24,10 | 25,49 | 25,20 | 25,33 | 25,35 | 1.329 | 37.017.977 |
| 27/4/2026 | 26,10 | 25,80 | -0,92% | 25,80 | 26,34 | 26,04 | 25,80 | 26,09 | 958 | 22.774.730 |
| 24/4/2026 | 25,94 | 26,04 | -0,57% | 25,94 | 26,23 | 26,10 | 26,04 | 26,17 | 660 | 19.866.237 |
| 23/4/2026 | 25,90 | 26,19 | +1,28% | 25,58 | 26,19 | 25,88 | 25,94 | 26,19 | 1.073 | 27.439.767 |
| 22/4/2026 | 26,82 | 25,86 | -3,40% | 25,60 | 26,85 | 26,15 | 25,86 | 25,88 | 1.528 | 42.529.086 |
| 20/4/2026 | 26,89 | 26,77 | -0,07% | 26,70 | 27,08 | 26,88 | 26,77 | 26,97 | 684 | 24.318.786 |
| 17/4/2026 | 27,00 | 26,79 | +0,56% | 26,56 | 27,38 | 26,80 | 26,70 | 26,79 | 835 | 31.718.215 |
| 16/4/2026 | 27,51 | 26,64 | -2,70% | 26,58 | 27,57 | 26,83 | 26,64 | 26,85 | 1.066 | 35.435.107 |
| 15/4/2026 | 27,24 | 27,38 | +0,11% | 27,00 | 27,48 | 27,27 | 27,21 | 27,38 | 1.207 | 42.633.341 |
| 14/4/2026 | 27,46 | 27,35 | -0,40% | 27,15 | 27,60 | 27,33 | 27,27 | 27,35 | 837 | 29.225.562 |
| 13/4/2026 | 28,14 | 27,46 | -2,14% | 27,11 | 28,14 | 27,44 | 27,44 | 27,46 | 1.041 | 36.631.028 |
| 10/4/2026 | 27,74 | 28,06 | +0,90% | 27,74 | 28,26 | 27,98 | 27,90 | 28,06 | 619 | 23.093.007 |
| 9/4/2026 | 27,80 | 27,81 | +0,58% | 27,31 | 28,03 | 27,80 | 27,80 | 27,99 | 1.093 | 32.386.676 |
| 8/4/2026 | 27,41 | 27,65 | +1,73% | 27,35 | 27,97 | 27,64 | 27,51 | 27,66 | 1.344 | 45.146.588 |
| 7/4/2026 | 26,71 | 27,18 | +1,49% | 26,30 | 27,18 | 26,70 | 26,81 | 27,18 | 801 | 21.422.669 |
| 6/4/2026 | 27,29 | 26,78 | -1,87% | 26,68 | 27,30 | 26,93 | 26,78 | 26,92 | 905 | 28.681.353 |
| 2/4/2026 | 27,48 | 27,29 | -1,41% | 26,86 | 27,54 | 27,22 | 27,23 | 27,29 | 653 | 21.798.769 |
| 1/4/2026 | 27,69 | 27,68 | +0,36% | 27,26 | 27,72 | 27,50 | 27,63 | 27,68 | 1.329 | 29.667.492 |
| 31/3/2026 | 27,12 | 27,58 | +2,60% | 26,95 | 27,58 | 27,38 | 27,33 | 27,58 | 907 | 32.827.783 |
| 30/3/2026 | 26,81 | 26,88 | +0,64% | 26,57 | 26,97 | 26,79 | 26,82 | 26,88 | 517 | 18.939.257 |
| 27/3/2026 | 26,64 | 26,71 | -0,26% | 26,40 | 27,03 | 26,76 | 26,59 | 26,71 | 560 | 21.084.167 |
| 26/3/2026 | 27,19 | 26,78 | -1,29% | 26,53 | 27,25 | 27,00 | 26,78 | 26,80 | 603 | 23.568.018 |
| 25/3/2026 | 27,34 | 27,13 | +0,63% | 26,97 | 27,61 | 27,37 | 27,10 | 27,13 | 647 | 28.053.062 |
| 24/3/2026 | 26,84 | 26,96 | 0,00% | 26,35 | 27,09 | 26,85 | 26,88 | 26,96 | 743 | 23.751.060 |
| 23/3/2026 | 26,76 | 26,96 | +2,94% | 26,38 | 27,03 | 26,82 | 26,84 | 26,96 | 781 | 32.470.686 |
| 20/3/2026 | 26,67 | 26,19 | -1,80% | 26,00 | 26,68 | 26,33 | 26,02 | 26,19 | 769 | 31.759.599 |
| 19/3/2026 | 26,12 | 26,67 | +0,68% | 25,34 | 27,62 | 26,07 | 26,63 | 26,67 | 2.300 | 195.775.596 |
| 18/3/2026 | 26,59 | 26,49 | -1,23% | 26,23 | 26,64 | 26,43 | 26,34 | 26,49 | 727 | 23.886.889 |
| 17/3/2026 | 26,79 | 26,82 | +1,59% | 26,45 | 26,82 | 26,68 | 26,61 | 26,82 | 508 | 20.740.281 |
| 16/3/2026 | 26,62 | 26,40 | -0,08% | 26,40 | 26,95 | 26,66 | 26,40 | 26,52 | 734 | 24.218.565 |
| 13/3/2026 | 26,30 | 26,42 | -0,30% | 26,20 | 26,86 | 26,65 | 26,42 | 26,61 | 609 | 22.523.239 |
| 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 |