TIM Participacoes SA (TIMB) Historical Stock Data
17.09 ↑0.23 (1.36%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TIMB is down -0.01% a day on average. There have been 15 days where TIM Participacoes SA closed green and 15 days where TIMB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 17.04 | 17.09 | ↑$0.05 (0.29%) | 16.98 | 17.21 | 363.07K |
| 2024-04-25 | 16.70 | 16.86 | ↑$0.16 (0.96%) | 16.68 | 16.96 | 366.83K |
| 2024-04-24 | 16.67 | 16.86 | ↑$0.19 (1.14%) | 16.59 | 16.92 | 434.75K |
| 2024-04-23 | 16.65 | 16.84 | ↑$0.19 (1.14%) | 16.59 | 16.92 | 247.23K |
| 2024-04-22 | 16.73 | 16.79 | ↑$0.06 (0.36%) | 16.64 | 16.85 | 287.86K |
| 2024-04-19 | 16.41 | 16.67 | ↑$0.26 (1.58%) | 16.41 | 16.73 | 520.75K |
| 2024-04-18 | 16.50 | 16.37 | ↓$0.13 (-0.79%) | 16.17 | 16.50 | 398.46K |
| 2024-04-17 | 16.44 | 16.45 | ↑$0.01 (0.06%) | 16.31 | 16.58 | 381.62K |
| 2024-04-16 | 16.47 | 16.40 | ↓$0.07 (-0.43%) | 16.36 | 16.55 | 526.19K |
| 2024-04-15 | 16.77 | 16.68 | ↓$0.09 (-0.54%) | 16.60 | 16.79 | 519.79K |
| 2024-04-12 | 16.86 | 16.87 | ↑$0.01 (0.06%) | 16.64 | 16.91 | 527.93K |
| 2024-04-11 | 17.18 | 17.16 | ↓$0.02 (-0.12%) | 17.13 | 17.37 | 336.12K |
| 2024-04-10 | 18.04 | 17.55 | ↓$0.49 (-2.72%) | 17.48 | 18.07 | 423.44K |
| 2024-04-09 | 18.55 | 18.70 | ↑$0.15 (0.81%) | 18.55 | 18.78 | 366.07K |
| 2024-04-08 | 18.25 | 18.41 | ↑$0.16 (0.88%) | 18.19 | 18.50 | 346.87K |
| 2024-04-05 | 18.53 | 18.34 | ↓$0.19 (-1.03%) | 18.19 | 18.55 | 384.99K |
| 2024-04-04 | 18.14 | 18.46 | ↑$0.32 (1.76%) | 18.14 | 18.70 | 496.85K |
| 2024-04-03 | 17.60 | 17.90 | ↑$0.30 (1.70%) | 17.47 | 17.92 | 324.83K |
| 2024-04-02 | 17.61 | 17.61 | ↑$0.00 (0.00%) | 17.48 | 17.68 | 281.22K |
| 2024-04-01 | 17.84 | 17.59 | ↓$0.25 (-1.40%) | 17.56 | 17.88 | 286.07K |
| 2024-03-28 | 17.77 | 17.75 | ↓$0.02 (-0.11%) | 17.62 | 17.82 | 592.28K |
| 2024-03-27 | 18.13 | 18.03 | ↓$0.10 (-0.55%) | 17.98 | 18.18 | 483.51K |
| 2024-03-26 | 18.21 | 18.16 | ↓$0.05 (-0.27%) | 18.10 | 18.32 | 409.20K |
| 2024-03-25 | 18.25 | 18.09 | ↓$0.16 (-0.88%) | 18.07 | 18.25 | 722.64K |
| 2024-03-22 | 18.21 | 18.26 | ↑$0.05 (0.27%) | 18.18 | 18.31 | 265.24K |
| 2024-03-21 | 18.33 | 18.32 | ↓$0.01 (-0.05%) | 18.26 | 18.43 | 382.56K |
| 2024-03-20 | 18.23 | 18.31 | ↑$0.08 (0.44%) | 18.16 | 18.34 | 358.31K |
| 2024-03-19 | 18.26 | 18.21 | ↓$0.05 (-0.27%) | 18.09 | 18.36 | 334.49K |
| 2024-03-18 | 18.56 | 18.47 | ↓$0.09 (-0.48%) | 18.41 | 18.60 | 347.02K |
| 2024-03-15 | 18.97 | 18.54 | ↓$0.43 (-2.27%) | 18.52 | 18.97 | 332.79K |
Create an account or log in to view more rows.
$TIMB we need one good push to moon this.
$TIMB already bouncing back.
$TIMB puts r going to print tomorrow
$TIMB the best advice has been no stop losses. Would have cost a fortune!!!
$TIMB This is how I feel everyday holding this gem.
$TIMB Buy now
$TIMB diversified
$TIMB Many many bears
$TIMB the redness has arrived
$TIMB what calls are you guys jacked to the tits on?