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

Tim S.A. ADR (NY: TIMB )

16.87 +0.03 (+0.18%)
Streaming Delayed Price Updated: 2:29 PM EDT, Apr 24, 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 (%)
Jun 30, 2021 9.879 9.887 9.709 9.777 804,940 -0.16(-1.62%)
Jun 29, 2021 10.12 10.15 9.870 9.938 317,011 -0.31(-3.06%)
Jun 28, 2021 10.08 10.31 9.955 10.25 515,622 +0.13(+1.26%)
Jun 25, 2021 10.33 10.33 10.06 10.12 465,182 -0.19(-1.81%)
Jun 24, 2021 10.26 10.33 10.25 10.31 275,000 +0.14(+1.33%)
Jun 23, 2021 10.26 10.35 10.10 10.18 311,080 -0.08(-0.83%)
Jun 22, 2021 10.39 10.43 10.15 10.26 764,333 -0.31(-2.91%)
Jun 21, 2021 10.60 10.64 10.51 10.57 335,199 +0.03(+0.24%)
Jun 18, 2021 10.89 10.91 10.50 10.54 554,904 -0.21(-1.95%)
Jun 17, 2021 10.60 10.93 10.60 10.75 978,256 +0.22(+2.07%)
Jun 16, 2021 10.75 10.85 10.44 10.53 616,967 -0.20(-1.88%)
Jun 15, 2021 10.82 10.83 10.68 10.74 359,837 -0.12(-1.08%)
Jun 14, 2021 10.74 10.91 10.71 10.85 1,062,882 +0.25(+2.38%)
Jun 11, 2021 10.74 10.77 10.44 10.60 706,464 -0.21(-1.94%)
Jun 10, 2021 10.78 10.88 10.67 10.81 429,766 +0.24(+2.30%)
Jun 09, 2021 10.58 10.79 10.55 10.57 562,736 +0.13(+1.29%)
Jun 08, 2021 10.33 10.43 10.27 10.43 506,678 -0.03(-0.24%)
Jun 07, 2021 10.33 10.61 10.30 10.46 429,541 +0.17(+1.63%)
Jun 04, 2021 10.20 10.31 10.06 10.29 363,183 +0.39(+3.99%)
Jun 03, 2021 10.04 10.09 9.813 9.897 179,159 -0.24(-2.40%)
Jun 02, 2021 10.12 10.27 10.10 10.14 498,664 +0.02(+0.17%)
Jun 01, 2021 9.989 10.16 9.964 10.12 326,147 +0.39(+3.97%)
May 28, 2021 9.578 9.771 9.552 9.737 466,345 +0.16(+1.67%)
May 27, 2021 9.561 9.662 9.511 9.578 406,161 +0.03(+0.35%)
May 26, 2021 9.552 9.611 9.490 9.544 328,594 +0.11(+1.16%)
May 25, 2021 9.494 9.594 9.435 9.435 166,297 -0.03(-0.27%)
May 24, 2021 9.376 9.502 9.351 9.460 209,733 +0.17(+1.81%)
May 21, 2021 9.536 9.544 9.292 9.292 249,202 -0.24(-2.55%)
May 20, 2021 9.460 9.544 9.393 9.536 482,540 +0.08(+0.80%)
May 19, 2021 9.477 9.578 9.393 9.460 278,679 -0.11(-1.14%)
May 18, 2021 9.611 9.645 9.511 9.569 616,118 -0.16(-1.64%)
May 17, 2021 9.611 9.729 9.586 9.729 373,132 +0.03(+0.26%)
May 14, 2021 9.771 9.821 9.695 9.704 321,558 +0.03(+0.26%)
May 13, 2021 9.578 9.762 9.548 9.678 298,944 +0.16(+1.68%)
May 12, 2021 9.720 9.720 9.511 9.519 418,787 -0.42(-4.22%)
May 11, 2021 9.813 9.981 9.804 9.939 219,641 -0.12(-1.17%)
May 10, 2021 10.02 10.14 9.947 10.06 291,366 +0.15(+1.53%)
May 07, 2021 9.771 9.972 9.762 9.905 278,450 +0.16(+1.64%)
May 06, 2021 9.720 9.863 9.678 9.746 319,422 +0.09(+0.96%)
May 05, 2021 9.536 9.653 9.435 9.653 227,135 +0.24(+2.50%)
May 04, 2021 9.569 9.594 9.376 9.418 267,155 -0.21(-2.18%)
May 03, 2021 9.469 9.771 9.431 9.628 352,996 +0.22(+2.32%)
Apr 30, 2021 9.552 9.552 9.376 9.410 320,701 -0.19(-2.01%)
Apr 29, 2021 9.527 9.662 9.477 9.603 512,915 +0.09(+0.97%)
Apr 28, 2021 9.233 9.536 9.217 9.511 437,444 +0.29(+3.09%)
Apr 27, 2021 9.275 9.292 9.166 9.225 294,756 -0.07(-0.72%)
Apr 26, 2021 9.359 9.359 9.225 9.292 336,575 -0.04(-0.45%)
Apr 23, 2021 9.175 9.385 9.124 9.334 450,435 +0.18(+2.02%)
Apr 22, 2021 9.116 9.158 9.032 9.150 436,360 +0.17(+1.87%)
Apr 21, 2021 9.024 9.024 8.881 8.982 176,592 -0.03(-0.37%)
Apr 20, 2021 9.049 9.137 8.994 9.015 298,969 -0.02(-0.19%)
Apr 19, 2021 9.099 9.208 9.015 9.032 227,312 -0.12(-1.28%)
Apr 16, 2021 9.091 9.183 9.040 9.150 287,702 -0.03(-0.27%)
Apr 15, 2021 9.150 9.275 9.116 9.175 287,646 +0.12(+1.30%)
Apr 14, 2021 9.057 9.150 9.040 9.057 423,130 -0.05(-0.55%)
Apr 13, 2021 9.057 9.225 9.024 9.108 533,784 -0.08(-0.82%)
Apr 12, 2021 9.359 9.385 9.150 9.183 368,135 -0.10(-1.09%)
Apr 09, 2021 9.427 9.443 9.263 9.284 296,041 -0.29(-2.98%)
Apr 08, 2021 9.519 9.628 9.427 9.569 526,134 +0.20(+2.15%)
Apr 07, 2021 9.217 9.469 9.175 9.368 682,849 +0.24(+2.57%)
Apr 06, 2021 9.158 9.275 9.116 9.133 695,504 +0.02(+0.18%)
Apr 05, 2021 9.317 9.397 9.074 9.116 1,347,803 +0.02(+0.18%)
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.