TIM Participacoes SA (TIMB) Historical Stock Data
18.03 ↓0.13 (-0.72%)
As of March 27, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TIMB is up 0.00% 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 |
---|---|---|---|---|---|---|
2024-03-27 | 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 |
2024-03-14 | 18.68 | 18.85 | ↑$0.17 (0.91%) | 18.67 | 19.12 | 574.72K |
2024-03-13 | 18.48 | 18.60 | ↑$0.12 (0.65%) | 18.48 | 18.72 | 276.21K |
2024-03-12 | 18.42 | 18.54 | ↑$0.12 (0.65%) | 18.25 | 18.72 | 632.12K |
2024-03-11 | 18.89 | 18.42 | ↓$0.47 (-2.49%) | 18.40 | 19.02 | 557.74K |
2024-03-08 | 18.81 | 18.97 | ↑$0.16 (0.85%) | 18.75 | 19.05 | 610.81K |
2024-03-07 | 18.57 | 18.77 | ↑$0.20 (1.08%) | 18.54 | 18.86 | 708.81K |
2024-03-06 | 18.25 | 18.33 | ↑$0.08 (0.44%) | 18.09 | 18.48 | 386.90K |
2024-03-05 | 18.31 | 18.09 | ↓$0.22 (-1.20%) | 18.06 | 18.34 | 447.14K |
2024-03-04 | 18.33 | 18.41 | ↑$0.08 (0.44%) | 18.27 | 18.52 | 601.65K |
2024-03-01 | 18.45 | 18.64 | ↑$0.19 (1.03%) | 18.39 | 18.67 | 552.17K |
2024-02-29 | 18.79 | 18.49 | ↓$0.30 (-1.60%) | 18.07 | 18.79 | 0.92M |
2024-02-28 | 19.08 | 19.01 | ↓$0.07 (-0.37%) | 18.94 | 19.13 | 333.13K |
2024-02-27 | 18.66 | 19.03 | ↑$0.37 (1.98%) | 18.63 | 19.14 | 646.84K |
2024-02-26 | 18.41 | 18.48 | ↑$0.07 (0.38%) | 18.27 | 18.51 | 397.96K |
2024-02-23 | 18.51 | 18.40 | ↓$0.11 (-0.59%) | 18.32 | 18.59 | 380.45K |
2024-02-22 | 18.33 | 18.73 | ↑$0.40 (2.18%) | 18.32 | 18.79 | 529.26K |
2024-02-21 | 17.85 | 18.08 | ↑$0.23 (1.29%) | 17.85 | 18.09 | 494.48K |
2024-02-20 | 17.76 | 17.86 | ↑$0.10 (0.56%) | 17.71 | 17.89 | 719.88K |
2024-02-16 | 17.87 | 17.65 | ↓$0.22 (-1.23%) | 17.43 | 17.92 | 800.14K |
2024-02-15 | 18.34 | 18.27 | ↓$0.07 (-0.38%) | 18.20 | 18.52 | 374.20K |
2024-02-14 | 18.60 | 18.51 | ↓$0.09 (-0.48%) | 18.37 | 18.69 | 588.77K |
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?