TIM Participacoes SA (TIMB) Historical Stock Data
16.49 ↓0.20 (-1.20%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TIMB is up 0.38% a day on average. There have been 21 days where TIM Participacoes SA closed green and 9 days where TIMB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 16.86 | 16.49 | ↓$0.37 (-2.19%) | 16.48 | 16.91 | 280.34K |
| 2024-09-05 | 16.57 | 16.69 | ↑$0.12 (0.72%) | 16.51 | 16.70 | 449.06K |
| 2024-09-04 | 16.11 | 16.32 | ↑$0.21 (1.30%) | 16.11 | 16.39 | 254.77K |
| 2024-09-03 | 16.00 | 16.04 | ↑$0.04 (0.25%) | 15.98 | 16.19 | 370.67K |
| 2024-08-30 | 15.55 | 15.92 | ↑$0.37 (2.38%) | 15.51 | 15.92 | 536.32K |
| 2024-08-29 | 16.08 | 15.99 | ↓$0.09 (-0.56%) | 15.82 | 16.08 | 276.05K |
| 2024-08-28 | 16.10 | 16.28 | ↑$0.18 (1.12%) | 16.00 | 16.36 | 313.83K |
| 2024-08-27 | 16.31 | 16.31 | ↑$0.00 (0.00%) | 16.29 | 16.44 | 218.25K |
| 2024-08-26 | 16.38 | 16.40 | ↑$0.02 (0.12%) | 16.35 | 16.52 | 197.58K |
| 2024-08-23 | 16.27 | 16.59 | ↑$0.32 (1.97%) | 16.20 | 16.69 | 291.90K |
| 2024-08-21 | 16.85 | 16.71 | ↓$0.14 (-0.83%) | 16.60 | 16.85 | 420.08K |
| 2024-08-20 | 16.76 | 16.72 | ↓$0.04 (-0.24%) | 16.71 | 16.86 | 422.65K |
| 2024-08-19 | 16.79 | 16.91 | ↑$0.12 (0.71%) | 16.74 | 17.01 | 525.04K |
| 2024-08-16 | 16.62 | 16.73 | ↑$0.11 (0.66%) | 16.55 | 16.83 | 419.38K |
| 2024-08-15 | 16.57 | 16.40 | ↓$0.17 (-1.03%) | 16.37 | 16.70 | 464.55K |
| 2024-08-14 | 16.52 | 16.57 | ↑$0.05 (0.30%) | 16.47 | 16.70 | 437.07K |
| 2024-08-13 | 16.21 | 16.40 | ↑$0.19 (1.17%) | 16.19 | 16.44 | 428.41K |
| 2024-08-12 | 16.16 | 16.05 | ↓$0.11 (-0.68%) | 15.99 | 16.23 | 365.37K |
| 2024-08-09 | 15.93 | 15.94 | ↑$0.01 (0.06%) | 15.79 | 16.00 | 343.97K |
| 2024-08-08 | 15.34 | 15.58 | ↑$0.24 (1.56%) | 15.17 | 15.63 | 372.07K |
| 2024-08-07 | 15.42 | 15.47 | ↑$0.05 (0.32%) | 15.38 | 15.66 | 644.66K |
| 2024-08-06 | 15.05 | 15.15 | ↑$0.10 (0.66%) | 15.01 | 15.28 | 584.45K |
| 2024-08-05 | 14.90 | 14.99 | ↑$0.09 (0.60%) | 14.89 | 15.16 | 508.83K |
| 2024-08-02 | 15.37 | 15.44 | ↑$0.07 (0.46%) | 15.33 | 15.65 | 416.74K |
| 2024-08-01 | 15.24 | 15.30 | ↑$0.06 (0.39%) | 15.19 | 15.43 | 631.28K |
| 2024-07-31 | 14.75 | 15.36 | ↑$0.61 (4.14%) | 14.75 | 15.40 | 1.11M |
| 2024-07-30 | 14.30 | 14.51 | ↑$0.21 (1.47%) | 14.14 | 14.55 | 663.49K |
| 2024-07-29 | 14.46 | 14.33 | ↓$0.13 (-0.90%) | 14.15 | 14.52 | 541.31K |
| 2024-07-26 | 14.54 | 14.35 | ↓$0.19 (-1.31%) | 14.35 | 14.56 | 888.63K |
| 2024-07-25 | 14.74 | 14.54 | ↓$0.20 (-1.36%) | 14.54 | 14.78 | 507.01K |
Create an account or log in to view more rows.
$TIMB rip and dip today bulls
$TIMB nice day!
$TIMB get ready bears and bulls
$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