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

Tim S.A. ADR (NY: TIMB )

16.93 -0.01 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2021 10.06 10.22 9.960 10.10 406,116 +0.16(+1.62%)
Aug 30, 2021 9.900 9.964 9.802 9.943 320,977 -0.01(-0.09%)
Aug 27, 2021 9.858 9.994 9.819 9.951 220,232 +0.11(+1.12%)
Aug 26, 2021 9.875 9.968 9.807 9.841 275,414 -0.08(-0.77%)
Aug 25, 2021 9.841 9.943 9.756 9.917 253,662 +0.06(+0.60%)
Aug 24, 2021 9.611 9.875 9.552 9.858 323,472 +0.34(+3.57%)
Aug 23, 2021 9.442 9.569 9.331 9.518 773,753 -0.01(-0.09%)
Aug 20, 2021 9.221 9.577 9.178 9.527 428,066 +0.20(+2.19%)
Aug 19, 2021 9.161 9.365 9.161 9.323 509,309 +0.11(+1.20%)
Aug 18, 2021 9.238 9.403 9.085 9.212 1,069,547 -0.11(-1.18%)
Aug 17, 2021 9.170 9.378 9.170 9.323 556,725 +0.08(+0.92%)
Aug 16, 2021 9.340 9.365 9.217 9.238 257,110 -0.21(-2.25%)
Aug 13, 2021 9.357 9.467 9.221 9.450 516,725 +0.17(+1.83%)
Aug 12, 2021 9.314 9.442 9.234 9.280 570,354 -0.04(-0.46%)
Aug 11, 2021 9.195 9.361 9.077 9.323 581,424 +0.09(+1.01%)
Aug 10, 2021 9.195 9.263 9.149 9.229 525,407 -0.04(-0.46%)
Aug 09, 2021 9.297 9.395 9.153 9.272 532,172 -0.01(-0.09%)
Aug 06, 2021 9.204 9.289 9.085 9.280 551,715 +0.11(+1.20%)
Aug 05, 2021 9.416 9.493 9.102 9.170 638,643 -0.14(-1.46%)
Aug 04, 2021 9.365 9.442 9.157 9.306 342,921 -0.03(-0.36%)
Aug 03, 2021 9.297 9.357 9.068 9.340 462,235 -0.15(-1.61%)
Aug 02, 2021 9.416 9.696 9.408 9.493 622,815 +0.24(+2.57%)
Jul 30, 2021 9.518 9.667 9.221 9.255 556,428 -0.37(-3.80%)
Jul 29, 2021 9.518 9.673 9.484 9.620 452,442 +0.00(+0.00%)
Jul 28, 2021 9.510 9.713 9.365 9.620 659,382 +0.24(+2.53%)
Jul 27, 2021 9.611 9.628 9.335 9.382 765,537 -0.08(-0.81%)
Jul 26, 2021 9.442 9.544 9.357 9.459 328,846 -0.11(-1.15%)
Jul 23, 2021 9.705 9.739 9.531 9.569 303,433 +0.00(+0.00%)
Jul 22, 2021 9.603 9.624 9.442 9.569 505,291 +0.05(+0.54%)
Jul 21, 2021 9.569 9.569 9.416 9.518 966,255 -0.06(-0.62%)
Jul 20, 2021 9.484 9.696 9.459 9.577 356,699 +0.03(+0.27%)
Jul 19, 2021 9.620 9.705 9.467 9.552 576,365 -0.31(-3.18%)
Jul 16, 2021 9.875 10.10 9.815 9.866 437,668 +0.12(+1.22%)
Jul 15, 2021 9.849 9.968 9.713 9.747 597,635 -0.11(-1.12%)
Jul 14, 2021 9.798 9.904 9.722 9.858 503,535 +0.22(+2.29%)
Jul 13, 2021 9.450 9.688 9.450 9.637 872,568 +0.29(+3.09%)
Jul 12, 2021 9.127 9.429 9.068 9.348 530,458 +0.23(+2.51%)
Jul 09, 2021 9.077 9.161 8.975 9.119 328,985 +0.07(+0.75%)
Jul 08, 2021 9.272 9.297 8.992 9.051 696,834 -0.31(-3.27%)
Jul 07, 2021 9.314 9.476 9.085 9.357 676,097 +0.23(+2.51%)
Jul 06, 2021 9.340 9.437 9.106 9.127 396,812 -0.47(-4.87%)
Jul 02, 2021 9.671 9.713 9.501 9.594 324,652 +0.05(+0.53%)
Jul 01, 2021 9.798 9.798 9.484 9.544 641,896 -0.24(-2.43%)
Jun 30, 2021 9.883 9.892 9.713 9.781 804,569 -0.16(-1.62%)
Jun 29, 2021 10.13 10.15 9.875 9.943 316,865 -0.31(-3.06%)
Jun 28, 2021 10.09 10.32 9.960 10.26 515,384 +0.13(+1.26%)
Jun 25, 2021 10.33 10.33 10.06 10.13 464,968 -0.19(-1.81%)
Jun 24, 2021 10.27 10.33 10.26 10.32 274,873 +0.14(+1.33%)
Jun 23, 2021 10.27 10.35 10.10 10.18 310,936 -0.08(-0.83%)
Jun 22, 2021 10.39 10.44 10.15 10.27 763,981 -0.31(-2.91%)
Jun 21, 2021 10.61 10.65 10.51 10.57 335,045 +0.03(+0.24%)
Jun 18, 2021 10.89 10.92 10.50 10.55 554,648 -0.21(-1.95%)
Jun 17, 2021 10.61 10.93 10.61 10.76 977,805 +0.22(+2.07%)
Jun 16, 2021 10.76 10.85 10.45 10.54 616,682 -0.20(-1.88%)
Jun 15, 2021 10.82 10.83 10.68 10.74 359,671 -0.12(-1.08%)
Jun 14, 2021 10.75 10.92 10.72 10.86 1,062,392 +0.25(+2.38%)
Jun 11, 2021 10.75 10.77 10.45 10.61 706,138 -0.21(-1.94%)
Jun 10, 2021 10.78 10.88 10.67 10.82 429,568 +0.24(+2.30%)
Jun 09, 2021 10.58 10.79 10.56 10.57 562,476 +0.13(+1.29%)
Jun 08, 2021 10.34 10.44 10.28 10.44 506,445 -0.03(-0.24%)
Jun 07, 2021 10.34 10.62 10.30 10.46 429,343 +0.17(+1.63%)
Jun 04, 2021 10.20 10.31 10.06 10.30 363,016 +0.39(+3.99%)
Jun 03, 2021 10.04 10.10 9.817 9.901 179,076 -0.24(-2.40%)
Jun 02, 2021 10.13 10.28 10.10 10.14 498,434 +0.02(+0.16%)
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.