Mercados españoles cerrados en 2 hrs 44 min

TIM S.A. (TIMS3.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
18,61+0,47 (+2,59%)
Al cierre: 05:07PM BRT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202418,2418,6118,2018,6118,618.401.700
02 may 202417,8318,1717,7118,1418,148.811.900
30 abr 202417,6017,8017,4717,6117,615.904.100
29 abr 202417,4117,8017,4117,6017,605.094.000
26 abr 202417,4217,4217,4217,4217,42-
25 abr 202417,2817,5017,2517,4217,422.710.600
24 abr 202417,3117,4417,0817,2817,287.531.000
23 abr 202417,1417,3517,1117,1717,173.855.100
22 abr 202417,4017,6417,3017,3417,343.633.100
19 abr 202417,2417,4116,9217,2917,297.574.300
18 abr 202417,2817,3717,0317,1417,147.296.500
17 abr 202417,2217,3417,1217,2817,285.951.500
16 abr 202417,2917,4217,2217,2317,236.678.900
15 abr 202417,2317,4117,1217,3717,3716.420.400
12 abr 202417,4017,4017,0317,2717,277.145.200
11 abr 202417,7217,7517,3517,4617,464.106.400
10 abr 202418,0918,3417,7317,7917,797.681.700
10 abr 20240.541267 Dividendo
09 abr 202418,6118,8118,5818,7718,233.191.200
08 abr 202418,4718,6318,3418,5418,014.575.300
05 abr 202418,5718,8818,4118,5217,995.246.700
04 abr 202418,1218,7618,1218,6018,066.287.500
03 abr 202417,8118,0917,7418,0317,513.984.200
02 abr 202417,8517,8517,6217,8017,298.542.600
01 abr 202417,9118,0217,7817,8117,304.859.400
28 mar 202417,8017,8317,5917,8017,299.678.500
27 mar 202418,0118,1317,8517,9117,397.768.100
26 mar 202417,9018,2517,9018,0217,505.991.500
25 mar 202418,2118,2717,9217,9217,406.577.100
25 mar 20240.082636 Dividendo
22 mar 202418,2318,3118,0918,2517,644.260.500
21 mar 202418,2018,3618,1118,2417,6311.927.700
20 mar 202418,2618,3318,1518,2017,606.653.000
19 mar 202418,5218,6118,2418,3017,697.930.500
18 mar 202418,6218,6718,4518,6017,985.949.600
15 mar 202418,8619,0818,4918,6218,005.894.300
14 mar 202418,4419,0718,4418,7618,1411.219.800
13 mar 202418,4918,6418,3618,5217,906.052.000
12 mar 202418,2818,6218,1518,5517,936.370.200
11 mar 202418,8518,9218,2718,2717,668.464.800
08 mar 202418,4718,9818,4218,9518,3211.704.800
07 mar 202418,2018,6218,1418,5617,949.182.000
06 mar 202417,9918,2617,8518,1317,535.325.300
05 mar 202418,2818,2817,8717,9117,315.499.500
04 mar 202418,4018,5318,0418,1517,555.280.200
01 mar 202418,1718,5218,0418,4117,806.091.600
29 feb 202418,8018,8017,9718,1717,5710.144.400
28 feb 202418,7118,9918,7018,8518,227.319.700
27 feb 202418,4618,8818,3718,7518,135.781.900
26 feb 202418,4218,5018,2018,3817,773.717.400
23 feb 202418,6818,6818,2818,3817,773.475.800
22 feb 202417,9318,6117,9118,5317,919.616.500
21 feb 202417,6217,8417,4517,8417,255.870.500
20 feb 202417,4017,6417,4017,6117,0217.984.600
19 feb 202417,3517,7317,2117,4816,903.560.400
16 feb 202418,1518,1817,2817,4016,8212.072.300
15 feb 202418,3518,4418,0718,0917,497.597.100
14 feb 202418,3818,5218,2318,3817,777.051.500
09 feb 202418,3718,5218,1218,3817,774.193.000
08 feb 202418,2218,6018,2018,4317,827.340.800
07 feb 202418,2918,4717,9318,2217,619.428.600
06 feb 202417,9318,3217,9218,1417,546.316.800
05 feb 202417,7017,9717,6317,8917,306.652.800
02 feb 202417,7417,8417,5617,7017,113.508.800
01 feb 202417,3717,7117,3417,6717,085.766.700
31 ene 202417,2417,4917,1317,3416,765.901.900
30 ene 202417,4617,5217,1617,1616,597.527.800
29 ene 202417,5117,5617,3717,4616,882.193.900
26 ene 202417,4817,5817,3617,5216,943.576.000
25 ene 202417,4917,5017,2117,3916,812.754.500
24 ene 202417,4717,5217,3417,4316,852.944.400
23 ene 202417,4817,5817,3817,4516,873.535.200
22 ene 202417,7117,7217,3717,5016,922.864.400
19 ene 202417,4117,6217,2917,6217,033.566.500
18 ene 202417,4117,4917,2217,4016,824.103.500
17 ene 202417,1817,5417,1517,4016,828.260.100
16 ene 202417,3417,3717,0517,1516,584.848.500
15 ene 202417,2317,4617,1717,4616,881.902.800
12 ene 202416,9617,3116,7517,2216,6511.038.200
11 ene 202417,2317,2616,9417,0216,458.007.300
10 ene 202417,3217,4517,1817,2916,726.029.800
09 ene 202417,2717,4117,1717,3516,775.887.000
08 ene 202417,1517,3517,1017,3516,774.639.600
05 ene 202417,3617,4617,1217,2016,633.576.800
04 ene 202417,7917,7917,3417,4516,874.718.600
03 ene 202417,7417,8617,6517,7517,166.208.900
02 ene 202417,9317,9517,6117,7317,1411.609.500
28 dic 202318,0018,1017,8617,9317,333.623.900
27 dic 202317,8517,9817,7717,9817,382.926.000
26 dic 202317,9718,0117,7117,8517,262.609.300
22 dic 202317,7017,8917,6017,8917,303.823.500
22 dic 20230.270594 Dividendo
21 dic 202318,1518,3117,8718,0017,146.373.900
20 dic 202318,1618,3118,0818,1117,244.295.800
19 dic 202318,3418,4018,0618,1617,295.499.200
18 dic 202318,2818,3517,9018,3517,475.489.700
15 dic 202318,4618,5117,9318,1217,258.673.500
14 dic 202318,4918,5818,2618,4717,597.233.300
13 dic 202317,8518,3817,7618,2417,3710.133.200
12 dic 202317,9217,9617,7617,8416,995.290.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...