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

Tim S.A. ADR (NY: TIMB )

16.23 -0.16 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2021 10.44 10.58 10.26 10.37 1,388,021 -0.18(-1.70%)
Nov 29, 2021 10.58 10.60 10.47 10.54 482,540 -0.02(-0.16%)
Nov 26, 2021 10.51 10.58 10.35 10.56 381,038 -0.06(-0.56%)
Nov 24, 2021 10.35 10.63 10.35 10.62 294,757 +0.13(+1.22%)
Nov 23, 2021 10.18 10.52 10.08 10.49 798,198 +0.05(+0.49%)
Nov 22, 2021 10.66 10.76 10.43 10.44 2,626,682 +0.25(+2.43%)
Nov 19, 2021 10.29 10.37 10.12 10.19 384,844 +0.43(+4.37%)
Nov 18, 2021 9.845 9.823 9.777 9.768 395,568 -0.10(-1.04%)
Nov 17, 2021 9.905 9.981 9.768 9.870 328,565 -0.11(-1.11%)
Nov 16, 2021 10.07 10.17 9.956 9.981 358,002 -0.30(-2.90%)
Nov 15, 2021 10.24 10.31 10.19 10.28 175,432 +0.03(+0.25%)
Nov 12, 2021 10.26 10.35 10.19 10.25 442,993 -0.08(-0.74%)
Nov 11, 2021 10.25 10.40 10.25 10.33 392,744 +0.26(+2.63%)
Nov 10, 2021 10.44 10.07 1,065,272 +0.18(+1.81%)
Nov 09, 2021 9.896 10.05 9.836 9.887 389,892 +0.10(+1.05%)
Nov 08, 2021 9.794 9.862 9.760 9.785 312,428 -0.15(-1.46%)
Nov 05, 2021 9.529 10.03 9.521 9.930 898,274 +0.63(+6.79%)
Nov 04, 2021 9.299 9.512 9.273 9.299 926,203 -0.10(-1.09%)
Nov 03, 2021 8.847 9.521 8.804 9.401 1,516,355 +0.98(+11.65%)
Nov 02, 2021 8.565 8.565 8.369 8.420 441,860 -0.19(-2.18%)
Nov 01, 2021 8.480 8.659 8.463 8.608 547,257 +0.20(+2.33%)
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%)
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.