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

Tim S.A. ADR (NY: TIMB )

18.20 +0.51 (+2.88%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 29, 2021 8.531 8.574 8.386 8.412 826,830 -0.09(-1.10%)
Oct 28, 2021 8.574 8.659 8.446 8.505 604,581 -0.20(-2.35%)
Oct 27, 2021 8.915 8.966 8.668 8.710 388,378 -0.13(-1.45%)
Oct 26, 2021 9.060 8.838 511,935 -0.37(-3.99%)
Oct 25, 2021 9.086 9.222 8.987 9.205 781,863 +0.26(+2.96%)
Oct 22, 2021 8.847 9.000 8.531 8.941 1,348,513 -0.06(-0.66%)
Oct 21, 2021 9.231 9.341 8.941 9.000 1,227,185 -0.49(-5.13%)
Oct 20, 2021 9.418 9.606 9.418 9.486 534,337 +0.16(+1.74%)
Oct 19, 2021 9.461 9.521 9.231 9.324 734,130 -0.26(-2.76%)
Oct 18, 2021 9.580 9.713 9.495 9.589 288,228 -0.19(-1.92%)
Oct 15, 2021 9.623 9.862 9.585 9.777 443,160 +0.17(+1.78%)
Oct 14, 2021 9.614 9.674 9.533 9.606 393,587 +0.05(+0.54%)
Oct 13, 2021 9.341 9.640 9.239 9.555 651,517 +0.36(+3.90%)
Oct 12, 2021 9.282 9.410 9.179 9.196 384,786 -0.06(-0.65%)
Oct 11, 2021 9.307 9.401 9.222 9.256 320,470 -0.08(-0.82%)
Oct 08, 2021 9.043 9.376 9.026 9.333 580,402 +0.38(+4.19%)
Oct 07, 2021 8.898 9.022 8.842 8.958 401,292 -0.03(-0.38%)
Oct 06, 2021 8.983 9.051 8.864 8.992 733,294 -0.08(-0.84%)
Oct 05, 2021 9.051 9.127 8.966 9.068 386,199 -0.03(-0.37%)
Oct 04, 2021 9.110 9.255 9.067 9.102 403,511 -0.24(-2.55%)
Oct 01, 2021 9.212 9.374 9.127 9.340 598,312 +0.22(+2.42%)
Sep 30, 2021 9.204 9.272 9.051 9.119 710,478 -0.08(-0.83%)
Sep 29, 2021 9.238 9.399 9.144 9.195 452,839 -0.05(-0.55%)
Sep 28, 2021 9.544 9.577 9.217 9.246 802,883 -0.44(-4.56%)
Sep 27, 2021 9.671 9.802 9.586 9.688 445,108 -0.01(-0.09%)
Sep 24, 2021 9.790 9.832 9.637 9.696 293,211 -0.18(-1.81%)
Sep 23, 2021 9.900 9.934 9.807 9.875 304,071 +0.07(+0.69%)
Sep 22, 2021 9.730 9.951 9.679 9.807 353,220 +0.13(+1.32%)
Sep 21, 2021 9.552 9.773 9.518 9.679 645,587 +0.17(+1.79%)
Sep 20, 2021 9.577 9.594 9.382 9.510 425,454 -0.20(-2.01%)
Sep 17, 2021 9.705 9.756 9.577 9.705 429,217 -0.11(-1.12%)
Sep 16, 2021 9.722 9.824 9.662 9.815 302,552 +0.03(+0.35%)
Sep 15, 2021 9.917 9.917 9.688 9.781 324,188 -0.10(-1.03%)
Sep 14, 2021 10.03 10.08 9.824 9.883 403,916 -0.08(-0.85%)
Sep 13, 2021 9.815 10.11 9.807 9.968 764,996 +0.35(+3.62%)
Sep 10, 2021 9.747 9.773 9.501 9.620 1,127,996 -0.03(-0.26%)
Sep 09, 2021 9.425 9.760 9.357 9.645 1,268,966 +0.26(+2.81%)
Sep 08, 2021 9.747 9.747 9.352 9.382 858,873 -0.46(-4.66%)
Sep 07, 2021 9.688 9.955 9.688 9.841 255,151 +0.19(+1.93%)
Sep 03, 2021 9.696 9.764 9.599 9.654 362,066 -0.05(-0.52%)
Sep 02, 2021 9.824 9.951 9.662 9.705 496,346 -0.32(-3.22%)
Sep 01, 2021 10.17 10.26 10.01 10.03 359,434 -0.08(-0.76%)
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%)
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.