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 (%)
Jul 30, 2021 9.518 9.667 9.221 9.255 556,428 -0.37(-3.80%)
Jul 29, 2021 9.518 9.673 9.484 9.620 452,442 +0.00(+0.00%)
Jul 28, 2021 9.510 9.713 9.365 9.620 659,382 +0.24(+2.53%)
Jul 27, 2021 9.611 9.628 9.335 9.382 765,537 -0.08(-0.81%)
Jul 26, 2021 9.442 9.544 9.357 9.459 328,846 -0.11(-1.15%)
Jul 23, 2021 9.705 9.739 9.531 9.569 303,433 +0.00(+0.00%)
Jul 22, 2021 9.603 9.624 9.442 9.569 505,291 +0.05(+0.54%)
Jul 21, 2021 9.569 9.569 9.416 9.518 966,255 -0.06(-0.62%)
Jul 20, 2021 9.484 9.696 9.459 9.577 356,699 +0.03(+0.27%)
Jul 19, 2021 9.620 9.705 9.467 9.552 576,365 -0.31(-3.18%)
Jul 16, 2021 9.875 10.10 9.815 9.866 437,668 +0.12(+1.22%)
Jul 15, 2021 9.849 9.968 9.713 9.747 597,635 -0.11(-1.12%)
Jul 14, 2021 9.798 9.904 9.722 9.858 503,535 +0.22(+2.29%)
Jul 13, 2021 9.450 9.688 9.450 9.637 872,568 +0.29(+3.09%)
Jul 12, 2021 9.127 9.429 9.068 9.348 530,458 +0.23(+2.51%)
Jul 09, 2021 9.077 9.161 8.975 9.119 328,985 +0.07(+0.75%)
Jul 08, 2021 9.272 9.297 8.992 9.051 696,834 -0.31(-3.27%)
Jul 07, 2021 9.314 9.476 9.085 9.357 676,097 +0.23(+2.51%)
Jul 06, 2021 9.340 9.437 9.106 9.127 396,812 -0.47(-4.87%)
Jul 02, 2021 9.671 9.713 9.501 9.594 324,652 +0.05(+0.53%)
Jul 01, 2021 9.798 9.798 9.484 9.544 641,896 -0.24(-2.43%)
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%)
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.