Tim Participacoes SA (TIMS3)

TIMS3
🏛️ Brésil →
23.11
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-30 12.68 12.96 12.61 12.96 7.1M
2021-12-29 12.57 12.76 12.57 12.70 2.6M
2021-12-28 12.65 12.77 12.55 12.57 3.4M
2021-12-27 12.81 12.82 12.54 12.70 7.3M
2021-12-23 12.64 12.75 12.62 12.68 2.9M
2021-12-22 12.63 12.77 12.56 12.69 3.6M
2021-12-21 12.70 12.72 12.36 12.64 4.3M
2021-12-20 12.63 12.70 12.47 12.50 4.1M
2021-12-17 12.57 12.69 12.53 12.63 13.6M
2021-12-16 12.79 12.85 12.60 12.65 4.9M
2021-12-15 12.56 12.76 12.52 12.69 5.7M
2021-12-14 12.62 12.94 12.49 12.57 4.6M
2021-12-13 12.87 12.92 12.64 12.64 8.2M
2021-12-10 12.76 12.94 12.67 12.81 4.3M
2021-12-09 12.78 12.99 12.54 12.65 4.3M
2021-12-08 13.02 13.16 12.76 12.90 4.8M
2021-12-07 13.23 13.35 12.96 12.99 5.3M
2021-12-06 13.39 13.55 13.15 13.16 4.6M
2021-12-03 13.27 13.55 13.23 13.33 6.3M
2021-12-02 13.48 13.61 13.11 13.28 6.6M
2021-12-01 13.36 13.63 13.26 13.35 5.5M
2021-11-30 13.47 13.47 13.18 13.36 16.7M
2021-11-29 13.56 13.63 13.39 13.44 3.8M
2021-11-26 13.38 13.59 13.15 13.42 5.3M
2021-11-25 13.58 13.99 13.44 13.75 8.0M
2021-11-24 13.18 13.56 13.16 13.50 6.9M
2021-11-23 13.08 13.41 12.95 13.41 9.0M
2021-11-22 14.30 14.30 13.27 13.27 24.4M
2021-11-19 12.99 13.45 12.77 13.05 14.4M
2021-11-18 12.36 12.58 12.36 12.41 3.9M
2021-11-17 12.58 12.67 12.28 12.41 4.2M
2021-11-16 12.54 12.68 12.45 12.53 4.8M
2021-11-12 12.67 12.86 12.57 12.69 5.2M
2021-11-11 12.78 12.83 12.63 12.74 6.0M
2021-11-10 12.56 13.04 12.46 12.66 11.0M
2021-11-09 12.48 12.55 12.20 12.40 6.5M
2021-11-08 12.42 12.49 12.27 12.40 5.5M
2021-11-05 12.10 12.63 12.08 12.45 11.8M
2021-11-04 12.09 12.11 11.86 11.95 8.7M
2021-11-03 11.07 12.13 11.06 12.02 17.8M
2021-11-01 11.04 11.21 10.87 11.09 5.2M
2021-10-29 10.90 10.96 10.79 10.86 6.2M
2021-10-28 10.89 11.05 10.80 10.86 10.6M
2021-10-27 11.24 11.38 10.99 11.01 8.7M
2021-10-26 11.58 11.58 11.16 11.21 7.3M
2021-10-25 11.60 11.72 11.46 11.58 4.9M
2021-10-22 11.47 11.56 11.14 11.49 12.9M
2021-10-21 11.76 11.96 11.54 11.59 9.2M
2021-10-20 11.87 12.14 11.82 11.97 4.0M
2021-10-19 12.03 12.05 11.77 11.86 9.9M
2021-10-18 12.14 12.21 11.94 12.08 9.7M
2021-10-15 12.08 12.26 11.95 12.16 9.4M
2021-10-14 12.12 12.16 11.92 12.08 4.1M
2021-10-13 11.78 12.11 11.65 12.05 8.6M
2021-10-11 11.66 11.84 11.58 11.72 6.2M
2021-10-08 11.32 11.80 11.26 11.73 7.8M
2021-10-07 11.23 11.37 11.08 11.23 5.8M
2021-10-06 11.08 11.29 11.07 11.21 7.7M
2021-10-05 11.32 11.39 11.17 11.31 3.9M
2021-10-04 11.31 11.43 11.14 11.28 5.4M
2021-10-01 11.42 11.47 11.23 11.46 5.2M
2021-09-30 11.32 11.48 11.26 11.37 5.3M
2021-09-29 11.44 11.57 11.33 11.37 5.1M
2021-09-28 11.73 11.75 11.37 11.38 4.9M
2021-09-27 11.73 11.93 11.71 11.83 3.2M
2021-09-24 11.77 11.94 11.69 11.79 3.7M
2021-09-23 11.83 11.99 11.82 11.91 3.0M
2021-09-22 11.74 11.92 11.63 11.83 4.3M
2021-09-21 11.50 11.74 11.41 11.62 3.4M
2021-09-20 11.69 11.70 11.40 11.50 4.3M
2021-09-17 11.77 11.77 11.56 11.71 8.1M
2021-09-16 11.58 11.77 11.50 11.77 4.0M
2021-09-15 11.77 11.89 11.58 11.61 3.6M
2021-09-14 11.80 11.98 11.74 11.74 5.3M
2021-09-13 11.54 11.98 11.54 11.83 5.0M
2021-09-10 11.62 11.72 11.35 11.59 11.6M
2021-09-09 11.36 11.62 11.21 11.55 9.7M
2021-09-08 11.61 11.61 11.31 11.31 8.9M
2021-09-06 11.35 11.74 11.33 11.69 3.3M
2021-09-03 11.45 11.49 11.31 11.46 10.2M
2021-09-02 11.70 11.77 11.37 11.40 7.4M
2021-09-01 12.04 12.06 11.77 11.77 6.6M
2021-08-31 11.80 12.00 11.70 12.00 8.8M
2021-08-30 11.68 11.78 11.59 11.77 4.1M
2021-08-27 11.89 11.89 11.69 11.77 2.6M
2021-08-26 11.84 11.90 11.67 11.77 9.0M
2021-08-25 11.75 11.81 11.63 11.80 3.2M
2021-08-24 11.65 11.81 11.54 11.76 4.3M
2021-08-23 11.65 11.68 11.40 11.63 5.2M
2021-08-20 11.40 11.75 11.36 11.64 6.5M
2021-08-19 11.16 11.52 11.06 11.52 7.3M
2021-08-18 11.18 11.39 11.02 11.22 13.2M
2021-08-17 11.14 11.20 11.02 11.18 8.3M
2021-08-16 11.25 11.25 11.01 11.22 5.5M
2021-08-13 11.16 11.31 11.07 11.28 5.3M
2021-08-12 11.12 11.22 11.02 11.11 4.8M
2021-08-11 10.88 11.13 10.77 11.07 6.7M
2021-08-10 11.09 11.10 10.78 10.88 8.2M
2021-08-09 10.97 11.16 10.94 11.04 4.7M
2021-08-06 10.83 11.03 10.81 11.03 4.7M
2021-08-05 10.93 11.06 10.78 10.83 6.6M
2021-08-04 10.93 11.09 10.89 10.99 5.1M
2021-08-03 11.07 11.12 10.83 11.01 5.5M
2021-08-02 10.93 11.28 10.85 11.08 7.3M
2021-07-30 10.97 11.17 10.90 10.90 5.7M
2021-07-29 11.17 11.18 10.91 11.07 10.2M
2021-07-28 11.05 11.31 11.03 11.13 9.5M
2021-07-27 11.17 11.65 10.98 11.04 10.3M
2021-07-26 11.41 11.41 11.00 11.12 7.9M
2021-07-23 11.38 11.46 11.29 11.37 5.5M
2021-07-22 11.24 11.41 11.18 11.38 3.5M
2021-07-21 11.41 11.45 11.25 11.32 5.7M
2021-07-20 11.49 11.60 11.34 11.38 4.2M
2021-07-19 11.32 11.47 11.26 11.45 5.3M
2021-07-16 11.43 11.72 11.39 11.41 7.7M
2021-07-15 11.36 11.53 11.33 11.43 5.9M
2021-07-14 11.39 11.51 11.25 11.42 5.9M
2021-07-13 11.03 11.42 10.97 11.34 8.4M
2021-07-12 10.85 11.11 10.81 11.11 4.9M
2021-07-08 11.09 11.15 10.77 10.83 9.2M
2021-07-07 10.86 11.31 10.86 11.21 7.3M
2021-07-06 10.93 11.05 10.75 10.80 5.9M
2021-07-05 11.01 11.16 10.92 10.96 2.9M
2021-07-02 11.03 11.09 10.91 11.06 5.0M
2021-07-01 11.17 11.19 10.87 10.95 6.1M
2021-06-30 11.14 11.28 11.09 11.10 6.4M
2021-06-29 11.54 11.54 11.10 11.27 8.2M
2021-06-28 11.36 11.57 11.17 11.48 9.0M
2021-06-25 11.45 11.57 11.32 11.34 6.6M
2021-06-24 11.50 11.59 11.44 11.51 4.8M
2021-06-23 11.65 11.65 11.40 11.50 6.2M
2021-06-22 12.07 12.07 11.50 11.61 11.5M
2021-06-21 12.23 12.23 12.04 12.06 7.7M
2021-06-18 12.33 12.39 12.10 12.22 6.3M
2021-06-17 12.14 12.42 12.08 12.35 5.9M
2021-06-16 12.31 12.38 11.98 12.14 7.5M
2021-06-15 12.38 12.46 12.24 12.31 2.8M
2021-06-14 12.41 12.53 12.26 12.43 6.0M
2021-06-11 12.43 12.43 12.13 12.33 6.9M
2021-06-10 12.12 12.51 12.12 12.43 6.3M
2021-06-09 11.86 12.38 11.82 12.11 8.1M
2021-06-08 11.99 11.99 11.77 11.81 4.7M
2021-06-07 11.84 12.10 11.76 11.93 7.7M
2021-06-04 11.80 11.85 11.57 11.80 4.6M
2021-06-02 11.83 11.93 11.63 11.80 5.7M
2021-06-01 11.56 11.88 11.56 11.87 5.6M
2021-05-31 11.48 11.68 11.42 11.58 4.1M
2021-05-28 11.44 11.54 11.33 11.51 3.8M
2021-05-27 11.56 11.56 11.37 11.46 6.6M
2021-05-26 11.44 11.61 11.42 11.52 3.1M
2021-05-25 11.49 11.56 11.39 11.44 2.7M
2021-05-24 11.33 11.47 11.28 11.47 2.5M
2021-05-21 11.42 11.42 11.27 11.33 2.5M
2021-05-20 11.41 11.41 11.26 11.39 4.0M
2021-05-19 11.35 11.45 11.27 11.39 6.3M
2021-05-18 11.53 11.56 11.34 11.41 3.6M
2021-05-17 11.56 11.63 11.51 11.56 3.2M
2021-05-14 11.69 11.72 11.58 11.63 2.1M
2021-05-13 11.43 11.68 11.42 11.57 4.9M
2021-05-12 11.66 11.70 11.31 11.41 6.9M
2021-05-11 11.79 11.83 11.70 11.79 2.9M
2021-05-10 11.61 12.02 11.61 11.96 3.3M
2021-05-07 11.61 11.81 11.56 11.76 4.7M
2021-05-06 11.81 11.85 11.60 11.61 7.2M
2021-05-05 11.68 11.76 11.51 11.68 4.0M
2021-05-04 11.85 11.87 11.53 11.53 6.9M
2021-05-03 11.50 11.98 11.46 11.88 6.4M
2021-04-30 11.56 11.72 11.50 11.60 5.0M
2021-04-29 11.60 11.72 11.53 11.63 6.4M
2021-04-28 11.47 11.61 11.32 11.61 8.0M
2021-04-27 11.44 11.47 11.29 11.45 6.3M
2021-04-26 11.76 11.76 11.40 11.47 4.8M
2021-04-23 11.29 11.72 11.26 11.65 6.4M
2021-04-22 11.37 11.42 11.24 11.28 3.2M
2021-04-20 11.35 11.44 11.31 11.36 3.2M
2021-04-19 11.68 11.68 11.36 11.42 7.0M
2021-04-16 11.65 11.69 11.50 11.68 6.8M
2021-04-15 11.69 11.80 11.62 11.74 4.6M
2021-04-14 11.73 11.80 11.60 11.69 7.3M
2021-04-13 11.92 11.92 11.66 11.71 8.2M
2021-04-12 12.04 12.06 11.85 11.92 3.9M
2021-04-09 11.89 12.06 11.89 11.91 4.1M
2021-04-08 11.98 12.16 11.92 11.99 7.0M
2021-04-07 11.64 12.06 11.57 11.98 38.4M
2021-04-06 11.74 11.80 11.59 11.65 4.1M
2021-04-05 11.90 12.02 11.66 11.74 5.5M
2021-04-01 12.17 12.17 11.80 11.87 6.1M
2021-03-31 12.28 12.33 11.99 12.06 6.1M
2021-03-30 12.01 12.29 11.99 12.26 2.8M
2021-03-29 12.15 12.23 12.01 12.10 3.4M
2021-03-26 11.97 12.35 11.96 12.22 4.2M
2021-03-25 12.00 12.16 11.97 12.15 4.3M
2021-03-24 12.41 12.41 11.99 11.99 5.5M
2021-03-23 12.52 12.53 12.30 12.40 3.1M
2021-03-22 12.60 12.63 12.38 12.50 2.7M
2021-03-19 12.47 12.79 12.47 12.60 6.0M
2021-03-18 12.61 12.65 12.40 12.55 4.7M
2021-03-17 12.53 12.67 12.37 12.65 3.1M
2021-03-16 12.62 12.69 12.46 12.55 3.0M
2021-03-15 12.36 12.65 12.36 12.55 2.4M
2021-03-12 12.16 12.55 12.16 12.44 3.7M
2021-03-11 12.20 12.46 12.19 12.34 6.1M
2021-03-10 12.32 12.32 12.05 12.19 9.0M
2021-03-09 11.99 12.40 11.96 12.24 5.8M
2021-03-08 12.46 12.71 12.29 12.36 7.9M
2021-03-05 12.36 12.79 12.18 12.74 5.6M
2021-03-04 12.41 12.69 12.29 12.42 5.6M
2021-03-03 12.04 12.42 11.82 12.24 7.8M
2021-03-02 12.04 12.22 11.65 12.13 7.7M
2021-03-01 12.24 12.38 12.01 12.11 7.4M
2021-02-26 12.54 12.56 12.14 12.18 7.1M
2021-02-25 12.66 12.89 12.44 12.54 4.9M
2021-02-24 12.65 12.75 12.48 12.66 5.6M
2021-02-23 12.82 12.82 12.56 12.58 5.8M
2021-02-22 12.86 12.86 12.50 12.72 7.6M
2021-02-19 12.94 13.13 12.94 13.04 3.9M
2021-02-18 13.47 13.56 12.90 12.99 8.0M
2021-02-17 13.80 13.80 13.47 13.49 4.2M
2021-02-12 13.83 13.93 13.63 13.71 5.5M
2021-02-11 13.15 13.86 13.09 13.86 11.2M
2021-02-10 13.13 13.15 12.79 13.15 5.7M
2021-02-09 13.04 13.15 12.93 13.02 3.8M
2021-02-08 13.21 13.21 12.95 13.09 3.3M
2021-02-05 13.23 13.28 13.13 13.18 2.6M
2021-02-04 13.40 13.52 13.14 13.18 3.8M
2021-02-03 13.15 13.52 13.05 13.40 10.1M
2021-02-02 12.95 13.31 12.92 12.95 7.5M
2021-02-01 12.84 12.84 12.47 12.67 6.4M
2021-01-29 12.80 13.03 12.59 12.66 6.4M
2021-01-28 12.67 12.98 12.59 12.90 4.5M
2021-01-27 12.37 12.85 12.33 12.68 6.9M
2021-01-26 12.58 12.86 12.44 12.46 3.0M
2021-01-22 12.53 12.68 12.37 12.59 4.9M
2021-01-21 12.85 12.95 12.65 12.66 3.8M
2021-01-20 13.11 13.12 12.76 12.89 3.7M
2021-01-19 13.35 13.35 12.84 13.06 5.6M
2021-01-18 13.42 13.46 13.21 13.25 2.3M
2021-01-15 13.25 13.42 13.15 13.36 3.4M
2021-01-14 13.35 13.51 13.27 13.46 3.2M
2021-01-13 13.30 13.41 13.09 13.29 9.0M
2021-01-12 13.38 13.40 13.22 13.32 3.5M
2021-01-11 13.32 13.41 13.15 13.33 6.2M
2021-01-08 12.88 13.42 12.75 13.42 5.7M
2021-01-07 13.03 13.15 12.61 12.84 11.1M
2021-01-06 13.42 13.47 13.04 13.05 10.0M
2021-01-05 13.72 13.81 13.33 13.42 8.5M
2021-01-04 14.07 14.13 13.70 13.74 3.9M