TIM PART S/A ON

TIMS3
🏛️ brazil →
23.50
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 20.98 20.98 20.64 20.68 84.8K
10:05 20.69 20.82 20.65 20.77 44.0K
10:10 20.75 20.77 20.66 20.66 42.0K
10:15 20.65 20.67 20.52 20.55 46.6K
10:20 20.57 20.67 20.54 20.63 34.1K
10:25 20.63 20.92 20.63 20.91 80.3K
10:30 20.92 20.95 20.88 20.90 84.4K
10:35 20.89 20.96 20.89 20.96 89.7K
10:40 20.96 20.96 20.85 20.94 61.5K
10:45 20.93 20.95 20.77 20.77 86.2K
10:50 20.77 20.77 20.63 20.63 70.8K
10:55 20.64 20.65 20.60 20.62 69.4K
11:00 20.63 20.66 20.62 20.63 43.0K
11:05 20.63 20.71 20.63 20.69 66.9K
11:10 20.69 20.71 20.67 20.67 60.9K
11:15 20.68 20.70 20.67 20.69 68.8K
11:20 20.69 20.76 20.68 20.76 72.2K
11:25 20.76 20.82 20.74 20.76 62.0K
11:30 20.76 20.79 20.74 20.74 38.4K
11:35 20.74 20.75 20.69 20.70 81.8K
11:40 20.70 20.71 20.65 20.67 128.9K
11:45 20.67 20.69 20.66 20.69 19.0K
11:50 20.69 20.76 20.66 20.74 196.4K
11:55 20.75 20.75 20.71 20.72 40.6K
12:00 20.73 20.73 20.70 20.72 45.7K
12:05 20.71 20.74 20.69 20.72 49.4K
12:10 20.74 20.80 20.71 20.78 181.0K
12:15 20.79 20.79 20.76 20.78 24.7K
12:20 20.79 20.79 20.74 20.75 27.4K
12:25 20.76 20.77 20.72 20.73 50.2K
12:30 20.74 20.77 20.73 20.76 43.7K
12:35 20.75 20.78 20.74 20.76 37.8K
12:40 20.77 20.78 20.73 20.74 36.3K
12:45 20.73 20.78 20.73 20.78 17.3K
12:50 20.76 20.79 20.76 20.78 26.5K
12:55 20.78 20.79 20.77 20.79 16.6K
13:00 20.78 20.79 20.74 20.75 32.0K
13:05 20.74 20.76 20.73 20.74 27.4K
13:10 20.75 20.76 20.73 20.75 25.7K
13:15 20.76 20.77 20.73 20.76 29.1K
13:20 20.76 20.77 20.75 20.77 11.1K
13:25 20.76 20.78 20.76 20.78 24.4K
13:30 20.78 20.78 20.75 20.75 29.7K
13:35 20.76 20.77 20.75 20.76 14.4K
13:40 20.76 20.76 20.74 20.75 22.4K
13:45 20.75 20.77 20.74 20.75 33.7K
13:50 20.76 20.76 20.72 20.73 45.9K
13:55 20.74 20.75 20.70 20.75 71.3K
14:00 20.74 20.74 20.70 20.73 42.4K
14:05 20.72 20.76 20.72 20.75 30.2K
14:10 20.75 20.77 20.73 20.75 27.5K
14:15 20.75 20.75 20.73 20.74 29.0K
14:20 20.74 20.75 20.73 20.75 24.9K
14:25 20.75 20.75 20.72 20.72 37.5K
14:30 20.72 20.73 20.70 20.70 42.4K
14:35 20.71 20.72 20.70 20.71 38.3K
14:40 20.71 20.73 20.70 20.70 33.7K
14:45 20.70 20.72 20.70 20.72 40.6K
14:50 20.72 20.73 20.71 20.73 29.4K
14:55 20.73 20.75 20.71 20.75 47.2K
15:00 20.75 20.75 20.73 20.74 29.0K
15:05 20.74 20.78 20.73 20.78 58.2K
15:10 20.79 20.79 20.76 20.78 52.4K
15:15 20.78 20.78 20.76 20.77 35.9K
15:20 20.76 20.77 20.75 20.76 33.4K
15:25 20.76 20.77 20.75 20.77 33.2K
15:30 20.77 20.77 20.74 20.76 37.2K
15:35 20.76 20.81 20.73 20.79 175.7K
15:40 20.79 20.79 20.77 20.78 33.5K
15:45 20.78 20.78 20.75 20.76 52.8K
15:50 20.76 20.76 20.75 20.76 28.0K
15:55 20.76 20.76 20.74 20.75 58.0K
16:00 20.74 20.77 20.73 20.76 36.9K
16:05 20.76 20.77 20.75 20.76 33.0K
16:10 20.75 20.78 20.74 20.76 37.8K
16:15 20.76 20.76 20.74 20.76 32.8K
16:20 20.76 20.76 20.74 20.74 31.1K
16:25 20.75 20.76 20.74 20.75 40.5K
16:30 20.75 20.75 20.73 20.74 56.1K
16:35 20.75 20.75 20.74 20.74 27.4K
16:40 20.75 20.76 20.74 20.76 34.9K
16:45 20.75 20.78 20.75 20.77 53.4K
16:50 20.76 20.78 20.75 20.75 42.4K
16:55 20.72 20.72 20.72 20.72 530.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available