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

Tim S.A. ADR (NY: TIMB )

17.09 +0.23 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 9.883 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%)
Jun 01, 2021 9.994 10.16 9.968 10.13 325,996 +0.39(+3.97%)
May 28, 2021 9.582 9.775 9.557 9.742 466,130 +0.16(+1.67%)
May 27, 2021 9.565 9.666 9.515 9.582 405,974 +0.03(+0.35%)
May 26, 2021 9.557 9.616 9.494 9.548 328,442 +0.11(+1.16%)
May 25, 2021 9.498 9.599 9.439 9.439 166,221 -0.03(-0.27%)
May 24, 2021 9.381 9.507 9.355 9.465 209,636 +0.17(+1.81%)
May 21, 2021 9.540 9.548 9.297 9.297 249,087 -0.24(-2.55%)
May 20, 2021 9.465 9.548 9.397 9.540 482,317 +0.08(+0.80%)
May 19, 2021 9.481 9.582 9.397 9.465 278,550 -0.11(-1.14%)
May 18, 2021 9.616 9.649 9.515 9.574 615,834 -0.16(-1.64%)
May 17, 2021 9.616 9.733 9.590 9.733 372,960 +0.03(+0.26%)
May 14, 2021 9.775 9.826 9.700 9.708 321,409 +0.03(+0.26%)
May 13, 2021 9.582 9.767 9.553 9.683 298,806 +0.16(+1.68%)
May 12, 2021 9.725 9.725 9.515 9.523 418,594 -0.42(-4.22%)
May 11, 2021 9.817 9.985 9.809 9.943 219,539 -0.12(-1.17%)
May 10, 2021 10.03 10.14 9.952 10.06 291,232 +0.15(+1.53%)
May 07, 2021 9.775 9.977 9.767 9.910 278,322 +0.16(+1.64%)
May 06, 2021 9.725 9.868 9.683 9.750 319,274 +0.09(+0.96%)
May 05, 2021 9.540 9.658 9.439 9.658 227,031 +0.24(+2.50%)
May 04, 2021 9.574 9.599 9.381 9.423 267,032 -0.21(-2.18%)
May 03, 2021 9.473 9.775 9.435 9.632 352,834 +0.22(+2.32%)
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%)
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.