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

Tim S.A. ADR (NY: TIMB )

16.95 -0.05 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Mar 31, 2021 9.279 9.437 9.205 9.437 1,095,512 +0.18(+1.98%)
Mar 30, 2021 9.155 9.338 9.121 9.254 613,950 +0.05(+0.54%)
Mar 29, 2021 9.180 9.230 9.088 9.205 343,253 -0.09(-0.98%)
Mar 26, 2021 9.429 9.471 9.180 9.296 275,771 -0.03(-0.36%)
Mar 25, 2021 9.321 9.429 9.246 9.329 734,173 +0.02(+0.18%)
Mar 24, 2021 9.787 9.787 9.304 9.313 401,429 -0.47(-4.76%)
Mar 23, 2021 9.828 9.986 9.737 9.778 434,822 -0.05(-0.51%)
Mar 22, 2021 9.970 9.970 9.787 9.828 289,302 -0.17(-1.75%)
Mar 19, 2021 9.978 10.17 9.961 10.00 765,375 +0.23(+2.38%)
Mar 18, 2021 9.745 9.953 9.737 9.770 966,123 -0.13(-1.34%)
Mar 17, 2021 9.662 9.920 9.570 9.903 471,344 +0.07(+0.76%)
Mar 16, 2021 9.861 9.928 9.712 9.828 656,971 +0.05(+0.51%)
Mar 15, 2021 9.703 9.836 9.670 9.778 512,360 -0.12(-1.18%)
Mar 12, 2021 9.670 9.911 9.670 9.895 601,212 +0.06(+0.59%)
Mar 11, 2021 9.620 9.845 9.570 9.836 1,130,448 +0.39(+4.14%)
Mar 10, 2021 9.321 9.487 9.205 9.446 480,174 +0.19(+2.07%)
Mar 09, 2021 9.155 9.379 9.096 9.254 897,968 -0.07(-0.71%)
Mar 08, 2021 9.579 9.695 9.288 9.321 1,321,799 -0.54(-5.48%)
Mar 05, 2021 9.562 9.861 9.496 9.861 737,714 +0.27(+2.77%)
Mar 04, 2021 9.728 9.936 9.521 9.595 870,090 +0.02(+0.26%)
Mar 03, 2021 9.221 9.612 8.980 9.570 1,273,074 +0.21(+2.22%)
Mar 02, 2021 9.121 9.421 8.914 9.363 644,459 -0.05(-0.53%)
Mar 01, 2021 9.554 9.654 9.387 9.412 590,277 -0.11(-1.14%)
Feb 26, 2021 9.961 9.961 9.479 9.521 601,452 -0.38(-3.86%)
Feb 25, 2021 10.19 10.31 9.828 9.903 420,178 -0.29(-2.85%)
Feb 24, 2021 10.07 10.24 10.02 10.19 362,248 +0.06(+0.57%)
Feb 23, 2021 10.15 10.24 10.07 10.14 914,834 -0.01(-0.08%)
Feb 22, 2021 9.911 10.20 9.870 10.14 1,268,925 -0.42(-4.01%)
Feb 19, 2021 10.50 10.60 10.44 10.57 171,860 +0.17(+1.68%)
Feb 18, 2021 10.75 10.81 10.34 10.39 1,276,320 -0.57(-5.23%)
Feb 17, 2021 11.16 11.16 10.88 10.97 244,998 -0.18(-1.64%)
Feb 16, 2021 11.12 11.32 11.10 11.15 114,373 -0.02(-0.15%)
Feb 12, 2021 11.08 11.23 11.08 11.17 323,276 -0.02(-0.15%)
Feb 11, 2021 10.89 11.20 10.89 11.18 600,320 +0.54(+5.08%)
Feb 10, 2021 10.39 10.66 10.34 10.64 748,207 +0.07(+0.71%)
Feb 09, 2021 10.42 10.59 10.39 10.57 370,145 -0.05(-0.47%)
Feb 08, 2021 10.57 10.81 10.50 10.62 235,487 -0.01(-0.08%)
Feb 05, 2021 10.68 10.76 10.62 10.63 107,999 +0.07(+0.63%)
Feb 04, 2021 10.84 10.84 10.50 10.56 334,112 -0.31(-2.83%)
Feb 03, 2021 10.83 10.97 10.75 10.87 353,084 +0.33(+3.16%)
Feb 02, 2021 10.66 10.71 10.51 10.53 423,484 +0.40(+3.94%)
Feb 01, 2021 10.03 10.21 9.895 10.14 275,869 +0.12(+1.25%)
Jan 29, 2021 10.18 10.38 10.01 10.01 509,328 -0.31(-2.98%)
Jan 28, 2021 10.27 10.42 10.21 10.32 332,166 +0.15(+1.47%)
Jan 27, 2021 10.22 10.39 10.07 10.17 278,377 +0.03(+0.25%)
Jan 26, 2021 10.27 10.33 10.12 10.14 474,140 +0.02(+0.16%)
Jan 25, 2021 10.06 10.23 9.994 10.13 223,797 +0.02(+0.25%)
Jan 22, 2021 10.13 10.16 9.936 10.10 244,742 -0.23(-2.25%)
Jan 21, 2021 10.55 10.55 10.24 10.34 317,523 -0.27(-2.51%)
Jan 20, 2021 10.63 10.68 10.49 10.60 518,307 +0.06(+0.55%)
Jan 19, 2021 10.85 10.88 10.45 10.54 413,207 -0.44(-4.01%)
Jan 15, 2021 11.00 11.16 10.94 10.98 287,316 -0.27(-2.37%)
Jan 14, 2021 11.03 11.31 11.03 11.25 312,249 +0.36(+3.28%)
Jan 13, 2021 10.88 10.92 10.73 10.89 363,691 +0.01(+0.08%)
Jan 12, 2021 10.53 10.93 10.52 10.88 321,555 +0.39(+3.72%)
Jan 11, 2021 10.58 10.60 10.43 10.49 353,276 -0.27(-2.55%)
Jan 08, 2021 10.78 10.87 10.61 10.77 526,406 +0.45(+4.35%)
Jan 07, 2021 10.49 10.52 10.17 10.32 788,693 -0.44(-4.10%)
Jan 06, 2021 10.74 10.94 10.68 10.76 664,020 -0.35(-3.14%)
Jan 05, 2021 11.08 11.18 10.92 11.11 430,380 -0.28(-2.48%)
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.