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

Tim S.A. ADR (NY: TIMB )

16.29 -0.11 (-0.64%)
Streaming Delayed Price Updated: 12:08 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 (%)
Jan 31, 2022 10.61 10.92 10.85 776,803 +0.40(+3.83%)
Jan 28, 2022 10.26 10.45 10.21 10.45 522,464 +0.21(+2.04%)
Jan 27, 2022 10.13 10.26 10.10 10.24 526,627 +0.17(+1.64%)
Jan 26, 2022 10.33 10.33 10.04 10.07 738,333 -0.24(-2.36%)
Jan 25, 2022 10.13 10.33 10.01 10.32 2,173,916 +0.24(+2.42%)
Jan 24, 2022 10.18 10.22 9.981 10.07 697,975 -0.15(-1.45%)
Jan 21, 2022 10.19 10.35 10.17 10.22 527,792 +0.02(+0.17%)
Jan 20, 2022 10.41 10.46 10.20 10.20 372,035 -0.06(-0.59%)
Jan 19, 2022 10.19 10.32 10.05 10.26 800,497 +0.43(+4.33%)
Jan 18, 2022 9.942 9.994 9.688 9.838 571,924 -0.03(-0.35%)
Jan 14, 2022 9.872 0 -0.05(-0.53%)
Jan 13, 2022 9.812 9.951 9.742 9.925 488,580 +0.11(+1.15%)
Jan 12, 2022 9.664 9.820 9.660 9.812 418,119 +0.20(+2.08%)
Jan 11, 2022 9.429 9.638 9.412 9.612 593,983 +0.24(+2.60%)
Jan 10, 2022 9.525 9.551 9.303 9.368 1,186,408 -0.21(-2.18%)
Jan 07, 2022 9.551 9.716 9.473 9.577 844,433 +0.00(+0.00%)
Jan 06, 2022 9.507 9.716 9.507 9.577 597,039 -0.03(-0.36%)
Jan 05, 2022 9.794 9.907 9.577 9.612 403,931 -0.17(-1.69%)
Jan 04, 2022 9.499 9.777 9.481 9.777 453,355 +0.11(+1.17%)
Jan 03, 2022 9.881 9.890 9.647 9.664 551,900 -0.45(-4.47%)
Dec 31, 2021 10.10 10.22 10.07 10.12 257,905 +0.03(+0.26%)
Dec 30, 2021 9.899 10.11 9.899 10.09 481,537 +0.31(+3.20%)
Dec 29, 2021 9.864 9.886 9.733 9.777 168,158 -0.05(-0.53%)
Dec 28, 2021 9.838 9.925 9.790 9.829 188,161 -0.05(-0.53%)
Dec 27, 2021 9.803 9.968 9.764 9.881 441,612 +0.09(+0.89%)
Dec 23, 2021 9.829 9.846 9.725 9.794 453,893 +0.03(+0.36%)
Dec 22, 2021 9.674 9.777 9.649 9.759 286,335 +0.11(+1.15%)
Dec 21, 2021 9.572 9.687 9.508 9.649 471,080 +0.03(+0.35%)
Dec 20, 2021 9.708 9.742 9.576 9.614 474,706 -0.13(-1.31%)
Dec 17, 2021 9.708 9.811 9.700 9.742 323,424 -0.01(-0.09%)
Dec 16, 2021 9.862 9.887 9.742 9.751 342,424 -0.01(-0.09%)
Dec 15, 2021 9.708 9.815 9.632 9.759 442,092 +0.02(+0.18%)
Dec 14, 2021 9.811 9.862 9.649 9.742 723,794 -0.08(-0.78%)
Dec 13, 2021 9.964 10.01 9.802 9.819 683,105 -0.23(-2.29%)
Dec 10, 2021 9.930 10.13 9.926 10.05 626,050 +0.14(+1.38%)
Dec 09, 2021 10.11 10.11 9.870 9.913 614,174 -0.28(-2.76%)
Dec 08, 2021 10.25 10.25 10.09 10.19 617,439 +0.03(+0.25%)
Dec 07, 2021 10.26 10.28 10.10 10.17 463,388 -0.03(-0.25%)
Dec 06, 2021 10.35 10.47 10.18 10.19 412,090 -0.13(-1.24%)
Dec 03, 2021 10.43 10.55 10.23 10.32 717,542 +0.06(+0.58%)
Dec 02, 2021 10.53 10.61 10.19 10.26 621,127 -0.06(-0.58%)
Dec 01, 2021 10.60 10.65 10.27 10.32 421,101 -0.04(-0.41%)
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%)
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.