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

Tim S.A. ADR (NY: TIMB )

16.93 -0.01 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
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.