Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tim S.A. ADR (NY: TIMB )

16.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 10.18 10.26 10.07 10.22 639,276 +0.30(+3.02%)
Jan 30, 2023 9.932 9.981 9.875 9.923 532,839 +0.06(+0.63%)
Jan 27, 2023 9.932 9.950 9.817 9.861 442,508 -0.18(-1.76%)
Jan 26, 2023 9.870 10.06 9.853 10.04 606,038 +0.12(+1.25%)
Jan 25, 2023 9.800 9.945 9.764 9.914 1,028,486 +0.11(+1.17%)
Jan 24, 2023 9.950 9.985 9.764 9.800 824,078 -0.07(-0.72%)
Jan 23, 2023 9.826 9.923 9.800 9.870 528,454 +0.08(+0.81%)
Jan 20, 2023 9.800 9.861 9.720 9.791 870,055 -0.09(-0.89%)
Jan 19, 2023 9.817 9.919 9.747 9.879 1,120,456 -0.04(-0.44%)
Jan 18, 2023 10.29 10.29 9.914 9.923 1,322,514 -0.26(-2.60%)
Jan 17, 2023 10.06 10.22 10.05 10.19 550,022 +0.21(+2.12%)
Jan 13, 2023 10.13 10.19 9.963 9.976 612,704 -0.28(-2.75%)
Jan 12, 2023 10.01 10.26 9.888 10.26 511,934 +0.33(+3.29%)
Jan 11, 2023 9.773 9.941 9.633 9.932 638,584 -0.11(-1.14%)
Jan 10, 2023 9.950 10.06 9.906 10.05 305,987 +0.09(+0.89%)
Jan 09, 2023 9.897 10.13 9.853 9.958 566,477 -0.11(-1.05%)
Jan 06, 2023 9.853 10.10 9.826 10.06 311,639 +0.36(+3.73%)
Jan 05, 2023 9.632 9.738 9.592 9.702 509,270 +0.04(+0.46%)
Jan 04, 2023 9.411 9.702 9.411 9.658 426,508 +0.20(+2.15%)
Jan 03, 2023 9.667 9.817 9.438 9.455 568,792 -0.83(-8.07%)
Dec 30, 2022 10.29 10.42 10.26 10.29 150,488 -0.07(-0.68%)
Dec 29, 2022 10.50 10.52 10.31 10.36 667,842 +0.07(+0.69%)
Dec 28, 2022 10.18 10.34 10.14 10.29 426,510 +0.12(+1.22%)
Dec 27, 2022 10.08 10.21 10.01 10.16 596,315 -0.35(-3.36%)
Dec 23, 2022 10.59 10.69 10.45 10.51 588,650 +0.07(+0.68%)
Dec 22, 2022 10.48 10.57 10.32 10.44 608,702 +0.12(+1.12%)
Dec 21, 2022 10.41 10.43 10.32 10.33 278,199 -0.04(-0.42%)
Dec 20, 2022 10.30 10.46 10.29 10.37 358,630 +0.27(+2.67%)
Dec 19, 2022 10.11 10.23 10.01 10.10 696,620 +0.08(+0.78%)
Dec 16, 2022 10.31 10.33 9.972 10.02 909,919 -0.21(-2.04%)
Dec 15, 2022 10.38 10.52 10.21 10.23 441,261 -0.14(-1.34%)
Dec 14, 2022 10.14 10.44 9.937 10.37 1,176,649 +0.08(+0.76%)
Dec 13, 2022 10.37 10.55 10.16 10.29 1,051,879 -0.04(-0.42%)
Dec 12, 2022 10.22 10.35 10.12 10.34 681,505 -0.01(-0.08%)
Dec 09, 2022 10.28 10.43 10.28 10.35 341,021 -0.01(-0.08%)
Dec 08, 2022 10.69 10.74 10.31 10.35 428,766 -0.27(-2.54%)
Dec 07, 2022 10.62 10.76 10.59 10.62 491,980 -0.03(-0.33%)
Dec 06, 2022 10.73 10.75 10.58 10.66 468,665 +0.03(+0.33%)
Dec 05, 2022 10.73 10.82 10.55 10.62 444,090 -0.34(-3.09%)
Dec 02, 2022 11.01 11.06 10.83 10.96 334,721 +0.11(+1.04%)
Dec 01, 2022 10.87 11.01 10.76 10.85 575,131 +0.02(+0.16%)
Nov 30, 2022 10.72 10.84 10.60 10.83 504,219 +0.09(+0.81%)
Nov 29, 2022 10.70 10.85 10.70 10.75 516,847 +0.23(+2.15%)
Nov 28, 2022 10.55 10.67 10.52 10.52 398,577 -0.03(-0.33%)
Nov 25, 2022 10.52 10.68 10.46 10.55 236,993 +0.13(+1.25%)
Nov 23, 2022 10.31 10.46 10.29 10.42 264,739 +0.01(+0.08%)
Nov 22, 2022 10.47 10.49 10.33 10.41 552,366 -0.13(-1.24%)
Nov 21, 2022 10.68 10.78 10.51 10.55 826,898 +0.22(+2.10%)
Nov 18, 2022 10.51 10.61 10.28 10.33 1,335,284 +0.01(+0.08%)
Nov 17, 2022 10.01 10.36 9.980 10.32 919,880 -0.24(-2.30%)
Nov 16, 2022 10.94 10.96 10.53 10.56 434,114 -0.57(-5.08%)
Nov 15, 2022 11.25 11.27 11.04 11.13 312,769 +0.05(+0.47%)
Nov 14, 2022 11.03 11.24 10.96 11.08 387,600 +0.02(+0.16%)
Nov 11, 2022 11.08 11.19 10.98 11.06 385,128 +0.21(+1.92%)
Nov 10, 2022 11.08 11.29 10.75 10.85 1,025,624 -0.58(-5.10%)
Nov 09, 2022 11.32 11.53 11.28 11.43 787,739 +0.26(+2.33%)
Nov 08, 2022 11.10 11.30 11.04 11.17 966,569 -0.22(-1.91%)
Nov 07, 2022 11.57 11.64 11.35 11.39 906,306 -0.30(-2.53%)
Nov 04, 2022 11.91 11.98 11.61 11.68 1,582,586 +0.10(+0.82%)
Nov 03, 2022 11.00 11.65 10.99 11.59 1,953,695 +0.53(+4.80%)
Nov 02, 2022 11.34 11.42 11.05 11.06 344,581 -0.28(-2.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.