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

Tim S.A. ADR (NY: TIMB )

17.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2021 9.557 9.557 9.381 9.414 320,553 -0.19(-2.01%)
Apr 29, 2021 9.532 9.666 9.481 9.607 512,678 +0.09(+0.97%)
Apr 28, 2021 9.238 9.540 9.221 9.515 437,242 +0.29(+3.09%)
Apr 27, 2021 9.280 9.297 9.171 9.229 294,620 -0.07(-0.72%)
Apr 26, 2021 9.364 9.364 9.229 9.297 336,420 -0.04(-0.45%)
Apr 23, 2021 9.179 9.389 9.129 9.339 450,227 +0.18(+2.02%)
Apr 22, 2021 9.120 9.162 9.036 9.154 436,159 +0.17(+1.87%)
Apr 21, 2021 9.028 9.028 8.885 8.986 176,510 -0.03(-0.37%)
Apr 20, 2021 9.053 9.141 8.998 9.019 298,831 -0.02(-0.19%)
Apr 19, 2021 9.103 9.213 9.019 9.036 227,207 -0.12(-1.28%)
Apr 16, 2021 9.095 9.187 9.045 9.154 287,569 -0.03(-0.27%)
Apr 15, 2021 9.154 9.280 9.120 9.179 287,513 +0.12(+1.30%)
Apr 14, 2021 9.061 9.154 9.045 9.061 422,935 -0.05(-0.55%)
Apr 13, 2021 9.061 9.229 9.028 9.112 533,538 -0.08(-0.82%)
Apr 12, 2021 9.364 9.389 9.154 9.187 367,965 -0.10(-1.08%)
Apr 09, 2021 9.431 9.448 9.267 9.288 295,904 -0.29(-2.98%)
Apr 08, 2021 9.523 9.632 9.431 9.574 525,891 +0.20(+2.15%)
Apr 07, 2021 9.221 9.473 9.179 9.372 682,534 +0.24(+2.57%)
Apr 06, 2021 9.162 9.280 9.120 9.137 695,183 +0.02(+0.18%)
Apr 05, 2021 9.322 9.402 9.078 9.120 1,347,181 +0.02(+0.18%)
Apr 01, 2021 9.423 9.431 9.095 9.103 616,220 -0.43(-4.49%)
Mar 31, 2021 9.372 9.532 9.297 9.532 1,084,671 +0.18(+1.98%)
Mar 30, 2021 9.246 9.431 9.213 9.347 607,875 +0.05(+0.54%)
Mar 29, 2021 9.271 9.322 9.179 9.297 339,857 -0.09(-0.98%)
Mar 26, 2021 9.523 9.565 9.271 9.389 273,042 -0.03(-0.36%)
Mar 25, 2021 9.414 9.523 9.339 9.423 726,909 +0.02(+0.18%)
Mar 24, 2021 9.884 9.884 9.397 9.406 397,456 -0.47(-4.76%)
Mar 23, 2021 9.926 10.09 9.834 9.876 430,519 -0.05(-0.51%)
Mar 22, 2021 10.07 10.07 9.884 9.926 286,439 -0.18(-1.75%)
Mar 19, 2021 10.08 10.27 10.06 10.10 757,802 +0.24(+2.38%)
Mar 18, 2021 9.842 10.05 9.834 9.868 956,563 -0.13(-1.34%)
Mar 17, 2021 9.758 10.02 9.666 10.00 466,680 +0.08(+0.76%)
Mar 16, 2021 9.960 10.03 9.809 9.926 650,470 +0.05(+0.51%)
Mar 15, 2021 9.800 9.935 9.767 9.876 507,290 -0.12(-1.18%)
Mar 12, 2021 9.767 10.01 9.767 9.994 595,262 +0.06(+0.59%)
Mar 11, 2021 9.716 9.943 9.666 9.935 1,119,262 +0.39(+4.14%)
Mar 10, 2021 9.414 9.582 9.297 9.540 475,423 +0.19(+2.07%)
Mar 09, 2021 9.246 9.473 9.187 9.347 889,082 -0.07(-0.71%)
Mar 08, 2021 9.674 9.792 9.381 9.414 1,308,719 -0.55(-5.48%)
Mar 05, 2021 9.658 9.960 9.590 9.960 730,414 +0.27(+2.77%)
Mar 04, 2021 9.826 10.04 9.616 9.691 861,480 +0.03(+0.26%)
Mar 03, 2021 9.313 9.708 9.070 9.666 1,260,477 +0.21(+2.22%)
Mar 02, 2021 9.213 9.515 9.003 9.456 638,082 -0.05(-0.53%)
Mar 01, 2021 9.649 9.750 9.481 9.507 584,436 -0.11(-1.14%)
Feb 26, 2021 10.06 10.06 9.574 9.616 595,501 -0.39(-3.86%)
Feb 25, 2021 10.30 10.41 9.926 10.00 416,020 -0.29(-2.85%)
Feb 24, 2021 10.17 10.35 10.12 10.30 358,664 +0.06(+0.57%)
Feb 23, 2021 10.25 10.34 10.17 10.24 905,782 -0.01(-0.08%)
Feb 22, 2021 10.01 10.30 9.968 10.25 1,256,369 -0.43(-4.01%)
Feb 19, 2021 10.61 10.71 10.54 10.67 170,160 +0.18(+1.68%)
Feb 18, 2021 10.86 10.92 10.44 10.50 1,263,691 -0.58(-5.23%)
Feb 17, 2021 11.27 11.27 10.98 11.08 242,574 -0.18(-1.64%)
Feb 16, 2021 11.23 11.43 11.21 11.26 113,241 -0.02(-0.15%)
Feb 12, 2021 11.19 11.34 11.19 11.28 320,077 -0.02(-0.15%)
Feb 11, 2021 11.00 11.31 11.00 11.30 594,380 +0.55(+5.08%)
Feb 10, 2021 10.50 10.77 10.44 10.75 740,804 +0.08(+0.71%)
Feb 09, 2021 10.52 10.70 10.50 10.67 366,482 -0.05(-0.47%)
Feb 08, 2021 10.67 10.92 10.61 10.72 233,157 -0.01(-0.08%)
Feb 05, 2021 10.78 10.87 10.72 10.73 106,930 +0.07(+0.63%)
Feb 04, 2021 10.95 10.95 10.61 10.67 330,806 -0.31(-2.83%)
Feb 03, 2021 10.93 11.08 10.86 10.98 349,590 +0.34(+3.16%)
Feb 02, 2021 10.77 10.82 10.62 10.64 419,294 +0.40(+3.94%)
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.