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

Tim S.A. ADR (NY: TIMB )

16.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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%)
Apr 01, 2021 9.423 9.431 9.095 9.103 616,220 -0.43(-4.49%)
Mar 31, 2021 9.372 9.532 9.297 9.532 1,084,671 +0.18(+1.98%)
Mar 30, 2021 9.246 9.431 9.213 9.347 607,875 +0.05(+0.54%)
Mar 29, 2021 9.271 9.322 9.179 9.297 339,857 -0.09(-0.98%)
Mar 26, 2021 9.523 9.565 9.271 9.389 273,042 -0.03(-0.36%)
Mar 25, 2021 9.414 9.523 9.339 9.423 726,909 +0.02(+0.18%)
Mar 24, 2021 9.884 9.884 9.397 9.406 397,456 -0.47(-4.76%)
Mar 23, 2021 9.926 10.09 9.834 9.876 430,519 -0.05(-0.51%)
Mar 22, 2021 10.07 10.07 9.884 9.926 286,439 -0.18(-1.75%)
Mar 19, 2021 10.08 10.27 10.06 10.10 757,802 +0.24(+2.38%)
Mar 18, 2021 9.842 10.05 9.834 9.868 956,563 -0.13(-1.34%)
Mar 17, 2021 9.758 10.02 9.666 10.00 466,680 +0.08(+0.76%)
Mar 16, 2021 9.960 10.03 9.809 9.926 650,470 +0.05(+0.51%)
Mar 15, 2021 9.800 9.935 9.767 9.876 507,290 -0.12(-1.18%)
Mar 12, 2021 9.767 10.01 9.767 9.994 595,262 +0.06(+0.59%)
Mar 11, 2021 9.716 9.943 9.666 9.935 1,119,262 +0.39(+4.14%)
Mar 10, 2021 9.414 9.582 9.297 9.540 475,423 +0.19(+2.07%)
Mar 09, 2021 9.246 9.473 9.187 9.347 889,082 -0.07(-0.71%)
Mar 08, 2021 9.674 9.792 9.381 9.414 1,308,719 -0.55(-5.48%)
Mar 05, 2021 9.658 9.960 9.590 9.960 730,414 +0.27(+2.77%)
Mar 04, 2021 9.826 10.04 9.616 9.691 861,480 +0.03(+0.26%)
Mar 03, 2021 9.313 9.708 9.070 9.666 1,260,477 +0.21(+2.22%)
Mar 02, 2021 9.213 9.515 9.003 9.456 638,082 -0.05(-0.53%)
Mar 01, 2021 9.649 9.750 9.481 9.507 584,436 -0.11(-1.14%)
Feb 26, 2021 10.06 10.06 9.574 9.616 595,501 -0.39(-3.86%)
Feb 25, 2021 10.30 10.41 9.926 10.00 416,020 -0.29(-2.85%)
Feb 24, 2021 10.17 10.35 10.12 10.30 358,664 +0.06(+0.57%)
Feb 23, 2021 10.25 10.34 10.17 10.24 905,782 -0.01(-0.08%)
Feb 22, 2021 10.01 10.30 9.968 10.25 1,256,369 -0.43(-4.01%)
Feb 19, 2021 10.61 10.71 10.54 10.67 170,160 +0.18(+1.68%)
Feb 18, 2021 10.86 10.92 10.44 10.50 1,263,691 -0.58(-5.23%)
Feb 17, 2021 11.27 11.27 10.98 11.08 242,574 -0.18(-1.64%)
Feb 16, 2021 11.23 11.43 11.21 11.26 113,241 -0.02(-0.15%)
Feb 12, 2021 11.19 11.34 11.19 11.28 320,077 -0.02(-0.15%)
Feb 11, 2021 11.00 11.31 11.00 11.30 594,380 +0.55(+5.08%)
Feb 10, 2021 10.50 10.77 10.44 10.75 740,804 +0.08(+0.71%)
Feb 09, 2021 10.52 10.70 10.50 10.67 366,482 -0.05(-0.47%)
Feb 08, 2021 10.67 10.92 10.61 10.72 233,157 -0.01(-0.08%)
Feb 05, 2021 10.78 10.87 10.72 10.73 106,930 +0.07(+0.63%)
Feb 04, 2021 10.95 10.95 10.61 10.67 330,806 -0.31(-2.83%)
Feb 03, 2021 10.93 11.08 10.86 10.98 349,590 +0.34(+3.16%)
Feb 02, 2021 10.77 10.82 10.62 10.64 419,294 +0.40(+3.94%)
Feb 01, 2021 10.13 10.31 9.994 10.24 273,139 +0.13(+1.25%)
Jan 29, 2021 10.28 10.48 10.11 10.11 504,288 -0.31(-2.98%)
Jan 28, 2021 10.37 10.52 10.31 10.42 328,879 +0.15(+1.47%)
Jan 27, 2021 10.32 10.49 10.17 10.27 275,622 +0.03(+0.25%)
Jan 26, 2021 10.37 10.43 10.22 10.25 469,449 +0.02(+0.16%)
Jan 25, 2021 10.16 10.33 10.09 10.23 221,583 +0.03(+0.25%)
Jan 22, 2021 10.23 10.26 10.04 10.20 242,320 -0.24(-2.25%)
Jan 21, 2021 10.66 10.66 10.34 10.44 314,381 -0.27(-2.51%)
Jan 20, 2021 10.74 10.79 10.60 10.71 513,178 +0.06(+0.55%)
Jan 19, 2021 10.96 10.99 10.56 10.65 409,119 -0.45(-4.01%)
Jan 15, 2021 11.11 11.27 11.05 11.09 284,473 -0.27(-2.37%)
Jan 14, 2021 11.14 11.42 11.14 11.36 309,159 +0.36(+3.28%)
Jan 13, 2021 10.98 11.03 10.83 11.00 360,093 +0.01(+0.08%)
Jan 12, 2021 10.64 11.03 10.62 10.99 318,373 +0.39(+3.72%)
Jan 11, 2021 10.69 10.71 10.53 10.60 349,780 -0.28(-2.55%)
Jan 08, 2021 10.88 10.98 10.72 10.88 521,197 +0.45(+4.35%)
Jan 07, 2021 10.59 10.62 10.27 10.42 780,888 -0.45(-4.10%)
Jan 06, 2021 10.85 11.05 10.79 10.87 657,449 -0.35(-3.14%)
Jan 05, 2021 11.19 11.30 11.03 11.22 426,122 -0.29(-2.48%)
Jan 04, 2021 11.92 11.98 11.43 11.51 342,474 -0.18(-1.58%)
Dec 31, 2020 11.69 11.69 11.69 157,653 -0.09(-0.78%)
Dec 30, 2020 11.99 12.10 11.76 11.78 157,653 -0.09(-0.78%)
Dec 29, 2020 11.86 11.95 11.78 11.87 177,385 +0.23(+1.95%)
Dec 28, 2020 11.68 11.70 11.44 11.65 163,875 +0.09(+0.80%)
Dec 24, 2020 11.67 11.68 11.51 11.56 44,415 -0.09(-0.79%)
Dec 23, 2020 11.65 11.72 11.56 11.65 303,235 +0.08(+0.65%)
Dec 22, 2020 11.59 11.74 11.51 11.57 450,843 +0.03(+0.22%)
Dec 21, 2020 11.45 11.73 11.37 11.55 607,907 -0.11(-0.99%)
Dec 18, 2020 11.65 11.76 11.54 11.66 661,813 +0.02(+0.21%)
Dec 17, 2020 11.70 11.89 11.62 11.64 460,661 +0.20(+1.73%)
Dec 16, 2020 11.56 11.60 11.24 11.44 572,504 -0.17(-1.49%)
Dec 15, 2020 11.47 11.75 11.36 11.61 811,797 -0.14(-1.20%)
Dec 14, 2020 12.07 12.27 11.74 11.75 654,986 -0.07(-0.63%)
Dec 11, 2020 11.55 11.87 11.46 11.83 577,968 +0.21(+1.85%)
Dec 10, 2020 11.25 11.70 11.19 11.61 294,956 +0.26(+2.33%)
Dec 09, 2020 11.48 11.55 11.27 11.35 219,174 -0.10(-0.87%)
Dec 08, 2020 11.36 11.63 11.35 11.45 240,705 +0.11(+0.95%)
Dec 07, 2020 11.61 11.70 11.21 11.34 349,660 -0.11(-0.94%)
Dec 04, 2020 11.47 11.61 11.44 11.45 502,954 +0.07(+0.65%)
Dec 03, 2020 11.10 11.51 11.10 11.37 482,378 +0.47(+4.32%)
Dec 02, 2020 10.87 10.96 10.72 10.90 181,714 +0.03(+0.30%)
Dec 01, 2020 10.81 10.95 10.74 10.87 368,414 +0.51(+4.95%)
Nov 30, 2020 10.79 10.79 10.36 10.36 547,551 -0.29(-2.72%)
Nov 27, 2020 10.43 10.69 10.43 10.65 115,303 +0.24(+2.30%)
Nov 25, 2020 10.51 10.52 10.34 10.41 256,135 +0.02(+0.24%)
Nov 24, 2020 10.42 10.47 10.27 10.38 784,489 +0.02(+0.16%)
Nov 23, 2020 10.55 10.55 10.28 10.36 324,944 -0.21(-2.03%)
Nov 20, 2020 10.65 10.66 10.46 10.58 368,050 -0.19(-1.77%)
Nov 19, 2020 10.68 10.82 10.65 10.77 470,852 +0.17(+1.64%)
Nov 18, 2020 10.54 10.78 10.51 10.60 547,514 +0.16(+1.50%)
Nov 17, 2020 10.06 10.55 10.06 10.44 690,914 +0.41(+4.04%)
Nov 16, 2020 9.968 10.12 9.910 10.03 318,438 +0.20(+2.02%)
Nov 13, 2020 9.530 9.881 9.431 9.836 942,873 +0.39(+4.11%)
Nov 12, 2020 9.604 9.629 9.389 9.447 336,572 -0.17(-1.72%)
Nov 11, 2020 9.703 9.802 9.596 9.612 277,590 -0.27(-2.76%)
Nov 10, 2020 9.844 10.01 9.745 9.885 365,274 +0.08(+0.84%)
Nov 09, 2020 9.786 9.976 9.621 9.802 534,145 +0.48(+5.14%)
Nov 06, 2020 9.059 9.344 8.976 9.323 907,302 +0.27(+3.01%)
Nov 05, 2020 8.968 9.121 8.951 9.050 735,549 +0.32(+3.69%)
Nov 04, 2020 8.554 8.869 8.472 8.728 898,431 +0.41(+4.97%)
Nov 03, 2020 8.521 8.588 8.199 8.315 374,228 -0.12(-1.47%)
Nov 02, 2020 8.554 8.645 8.414 8.439 143,072 -0.07(-0.87%)
Oct 30, 2020 8.621 8.645 8.381 8.513 456,978 -0.22(-2.55%)
Oct 29, 2020 8.571 8.778 8.497 8.736 232,975 -0.03(-0.38%)
Oct 28, 2020 8.852 8.926 8.753 8.769 379,364 -0.40(-4.41%)
Oct 27, 2020 9.364 9.431 9.137 9.174 177,950 -0.29(-3.06%)
Oct 26, 2020 9.414 9.530 9.323 9.464 274,247 +0.02(+0.17%)
Oct 23, 2020 9.488 9.608 9.439 9.447 251,537 -0.23(-2.39%)
Oct 22, 2020 9.381 9.679 9.356 9.679 304,654 +0.30(+3.17%)
Oct 21, 2020 9.488 9.488 9.315 9.381 374,315 -0.15(-1.56%)
Oct 20, 2020 9.439 9.621 9.373 9.530 402,632 +0.31(+3.42%)
Oct 19, 2020 9.378 9.467 9.174 9.215 458,071 -0.14(-1.48%)
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.