TIM PART S/A ON

TIMS3
🏛️ brazil →
23.11
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 11.03 11.19 11.03 11.12 5.6M
2022-12-28 10.97 11.03 10.85 11.00 5.0M
2022-12-27 10.90 10.97 10.78 10.96 4.5M
2022-12-26 11.00 11.01 10.85 10.86 1.6M
2022-12-23 11.01 11.20 10.95 11.03 11.6M
2022-12-22 10.98 11.14 10.92 11.01 4.6M
2022-12-21 11.06 11.10 10.92 10.95 7.5M
2022-12-20 10.93 11.07 10.85 10.99 3.9M
2022-12-19 10.89 11.06 10.87 10.95 4.8M
2022-12-16 11.04 11.16 10.77 10.84 7.9M
2022-12-15 11.13 11.39 11.05 11.08 5.1M
2022-12-14 10.99 11.25 10.80 11.18 13.5M
2022-12-13 11.06 11.27 10.99 11.08 9.4M
2022-12-12 11.10 11.24 10.98 11.12 5.2M
2022-12-09 10.96 11.13 10.93 11.10 4.7M
2022-12-08 11.30 11.43 10.95 11.01 5.9M
2022-12-07 11.36 11.47 11.24 11.34 7.6M
2022-12-06 11.40 11.51 11.31 11.39 5.2M
2022-12-05 11.41 11.51 11.34 11.34 3.7M
2022-12-02 11.49 11.72 11.44 11.62 4.3M
2022-12-01 11.44 11.61 11.39 11.48 7.4M
2022-11-30 11.58 11.67 11.34 11.48 9.5M
2022-11-29 11.54 11.68 11.50 11.58 5.6M
2022-11-28 11.54 11.69 11.44 11.54 5.9M
2022-11-25 11.70 11.73 11.41 11.54 4.2M
2022-11-24 11.48 11.76 11.42 11.70 2.7M
2022-11-23 11.35 11.44 11.23 11.41 6.9M
2022-11-22 11.47 11.57 11.30 11.39 4.7M
2022-11-21 11.50 11.69 11.41 11.42 6.7M
2022-11-18 11.43 11.60 11.24 11.32 9.4M
2022-11-17 11.43 11.43 11.07 11.42 12.5M
2022-11-16 12.02 12.04 11.54 11.60 7.2M
2022-11-14 12.09 12.14 11.94 11.96 5.0M
2022-11-11 11.94 12.13 11.81 12.02 6.9M
2022-11-10 11.95 12.24 11.81 11.94 15.8M
2022-11-09 11.64 12.13 11.63 12.09 9.9M
2022-11-08 11.87 11.92 11.62 11.69 13.4M
2022-11-07 11.96 12.07 11.86 11.98 7.3M
2022-11-04 12.17 12.29 11.91 11.98 18.2M
2022-11-03 11.68 12.14 11.53 12.08 17.7M
2022-11-01 11.71 11.94 11.51 11.77 14.4M
2022-10-31 11.64 11.70 11.40 11.65 8.4M
2022-10-28 11.30 11.57 11.30 11.57 6.1M
2022-10-27 11.04 11.53 10.96 11.35 8.1M
2022-10-26 10.97 11.24 10.91 11.00 8.7M
2022-10-25 11.11 11.14 10.98 11.04 6.3M
2022-10-24 11.04 11.19 11.01 11.11 7.5M
2022-10-21 11.17 11.19 10.96 11.10 8.7M
2022-10-20 11.25 11.40 11.11 11.20 24.4M
2022-10-19 10.75 11.50 10.69 11.25 31.6M
2022-10-18 10.65 10.74 10.46 10.74 11.7M
2022-10-17 10.57 10.75 10.53 10.53 7.6M
2022-10-14 10.72 10.90 10.51 10.56 8.6M
2022-10-13 10.62 10.86 10.62 10.72 10.4M
2022-10-11 10.81 10.96 10.73 10.79 11.7M
2022-10-10 10.85 10.92 10.75 10.84 13.5M
2022-10-07 10.61 10.81 10.60 10.79 8.9M
2022-10-06 10.65 10.65 10.51 10.61 11.7M
2022-10-05 10.74 10.80 10.56 10.62 11.2M
2022-10-04 11.30 11.33 10.78 10.78 9.1M
2022-10-03 10.73 11.25 10.73 11.10 14.5M
2022-09-30 10.52 10.74 10.50 10.66 11.7M
2022-09-29 10.51 10.67 10.44 10.56 10.2M
2022-09-28 10.32 10.63 10.32 10.56 14.4M
2022-09-27 10.51 10.51 10.28 10.29 5.6M
2022-09-26 10.82 10.82 10.41 10.44 10.2M
2022-09-23 10.66 10.81 10.60 10.72 7.7M
2022-09-22 10.53 10.92 10.50 10.81 11.7M
2022-09-21 10.51 10.58 10.38 10.38 6.5M
2022-09-20 10.57 10.65 10.43 10.52 7.7M
2022-09-19 10.35 10.60 10.32 10.60 10.7M
2022-09-16 10.70 10.71 10.57 10.57 12.1M
2022-09-15 10.79 10.81 10.64 10.70 9.9M
2022-09-14 10.57 10.93 10.50 10.70 13.2M
2022-09-13 11.02 11.03 10.58 10.58 6.8M
2022-09-12 11.20 11.23 11.02 11.02 13.7M
2022-09-09 10.83 11.17 10.81 11.10 20.8M
2022-09-08 10.64 10.82 10.47 10.76 18.9M
2022-09-06 10.31 10.57 10.25 10.55 13.8M
2022-09-05 10.37 10.54 10.29 10.32 3.9M
2022-09-02 10.20 10.46 10.20 10.35 9.0M
2022-09-01 10.27 10.37 10.16 10.18 8.1M
2022-08-31 10.33 10.45 10.16 10.27 11.2M
2022-08-30 10.37 10.48 10.31 10.32 4.2M
2022-08-29 10.31 10.37 10.21 10.28 6.2M
2022-08-26 10.58 10.59 10.36 10.41 4.3M
2022-08-25 10.55 10.69 10.51 10.54 6.9M
2022-08-24 10.72 10.75 10.51 10.54 7.1M
2022-08-23 10.76 10.82 10.67 10.72 4.4M
2022-08-22 10.68 10.87 10.64 10.82 5.1M
2022-08-19 10.83 10.88 10.69 10.71 5.2M
2022-08-18 11.08 11.08 10.79 10.90 5.5M
2022-08-17 10.90 11.10 10.89 11.04 9.0M
2022-08-16 10.88 11.02 10.79 10.96 8.6M
2022-08-15 11.06 11.10 10.85 10.91 8.2M
2022-08-12 11.32 11.35 11.04 11.13 10.6M
2022-08-11 11.45 11.45 11.22 11.27 7.9M
2022-08-10 11.35 11.43 11.20 11.29 5.0M
2022-08-09 11.09 11.31 11.06 11.25 5.6M
2022-08-08 11.13 11.17 10.97 11.08 13.7M
2022-08-05 10.92 11.13 10.89 11.07 9.0M
2022-08-04 10.75 10.97 10.71 10.92 11.9M
2022-08-03 10.73 10.78 10.46 10.66 8.9M
2022-08-02 10.91 10.92 10.64 10.74 6.9M
2022-08-01 10.95 11.05 10.81 10.90 6.6M
2022-07-29 11.04 11.12 10.95 11.00 6.7M
2022-07-28 10.73 11.04 10.73 11.04 13.5M
2022-07-27 11.03 11.03 10.78 10.84 7.4M
2022-07-26 11.06 11.15 10.99 11.01 3.9M
2022-07-25 11.27 11.33 11.06 11.06 5.8M
2022-07-22 11.30 11.31 11.15 11.27 5.6M
2022-07-21 11.27 11.30 11.08 11.28 4.8M
2022-07-20 11.39 11.54 11.20 11.27 3.7M
2022-07-19 11.25 11.42 11.18 11.41 4.3M
2022-07-18 11.29 11.39 11.22 11.25 4.0M
2022-07-15 11.46 11.46 11.13 11.29 6.4M
2022-07-14 11.30 11.47 11.21 11.34 4.5M
2022-07-13 11.48 11.56 11.34 11.35 5.7M
2022-07-12 11.80 11.80 11.52 11.61 6.7M
2022-07-11 11.69 11.84 11.65 11.75 2.8M
2022-07-08 11.90 11.93 11.68 11.81 6.9M
2022-07-07 11.51 11.84 11.45 11.82 12.5M
2022-07-06 11.37 11.53 11.27 11.46 4.4M
2022-07-05 11.34 11.48 11.23 11.40 6.9M
2022-07-04 11.48 11.51 11.36 11.36 3.1M
2022-07-01 11.16 11.67 11.06 11.52 8.8M
2022-06-30 10.73 11.26 10.71 11.15 10.8M
2022-06-29 10.99 11.04 10.86 10.92 7.4M
2022-06-28 11.04 11.14 10.93 10.98 7.5M
2022-06-27 10.99 11.12 10.99 11.01 3.7M
2022-06-24 10.94 11.08 10.89 10.99 6.7M
2022-06-23 10.91 10.97 10.86 10.87 12.7M
2022-06-22 11.03 11.11 10.89 10.98 18.1M
2022-06-21 10.86 11.04 10.83 11.04 5.5M
2022-06-20 10.96 11.01 10.72 10.86 5.2M
2022-06-17 10.70 10.92 10.69 10.87 6.6M
2022-06-15 10.98 11.04 10.83 10.92 7.3M
2022-06-14 10.86 10.97 10.78 10.88 5.1M
2022-06-13 11.07 11.15 10.79 10.88 7.5M
2022-06-10 11.27 11.32 11.11 11.17 5.4M
2022-06-09 11.45 11.46 11.29 11.33 6.3M
2022-06-08 11.45 11.55 11.32 11.50 6.7M
2022-06-07 11.66 11.68 11.40 11.50 6.1M
2022-06-06 12.07 12.07 11.66 11.67 4.6M
2022-06-03 12.38 12.39 12.04 12.07 6.0M
2022-06-02 12.62 12.62 12.30 12.43 4.4M
2022-06-01 12.53 12.66 12.39 12.48 8.9M
2022-05-31 12.38 12.62 12.35 12.57 12.6M
2022-05-30 12.47 12.51 12.27 12.35 1.5M
2022-05-27 12.39 12.49 12.37 12.44 3.6M
2022-05-26 12.30 12.46 12.25 12.44 3.5M
2022-05-25 12.02 12.37 11.97 12.35 4.2M
2022-05-24 12.10 12.15 11.94 12.09 5.2M
2022-05-23 12.04 12.20 11.94 12.14 4.5M
2022-05-20 12.02 12.09 11.90 11.96 4.4M
2022-05-19 11.93 12.08 11.83 11.89 3.5M
2022-05-18 12.00 12.08 11.90 11.92 4.6M
2022-05-17 11.82 12.06 11.81 12.01 5.6M
2022-05-16 11.69 11.83 11.61 11.75 6.1M
2022-05-13 11.57 11.76 11.55 11.69 5.1M
2022-05-12 11.33 11.59 11.31 11.55 6.9M
2022-05-11 11.57 11.67 11.42 11.42 5.1M
2022-05-10 11.56 11.77 11.54 11.57 5.9M
2022-05-09 11.52 11.66 11.49 11.52 8.0M
2022-05-06 11.66 11.72 11.48 11.64 4.8M
2022-05-05 11.94 12.07 11.47 11.64 9.0M
2022-05-04 11.96 12.13 11.57 12.05 10.8M
2022-05-03 11.87 11.89 11.71 11.87 5.3M
2022-05-02 11.79 11.92 11.66 11.89 7.3M
2022-04-29 12.07 12.13 11.77 11.77 5.8M
2022-04-28 12.07 12.13 11.93 12.00 5.6M
2022-04-27 12.13 12.38 11.90 12.04 4.0M
2022-04-26 12.00 12.34 11.99 12.06 9.4M
2022-04-25 11.96 12.25 11.80 12.00 14.3M
2022-04-22 11.57 11.92 11.56 11.83 9.5M
2022-04-20 11.86 11.97 11.74 11.83 3.0M
2022-04-19 11.92 12.00 11.84 11.88 3.3M
2022-04-18 11.87 12.09 11.87 11.95 3.0M
2022-04-14 11.99 12.05 11.86 11.93 4.6M
2022-04-13 11.88 12.13 11.88 12.00 5.7M
2022-04-12 12.48 12.49 12.16 12.19 4.9M
2022-04-11 12.27 12.55 12.27 12.39 5.0M
2022-04-08 12.45 12.65 12.39 12.43 7.9M
2022-04-07 12.64 12.73 12.47 12.56 8.6M
2022-04-06 12.63 12.77 12.43 12.77 12.4M
2022-04-05 12.74 12.86 12.57 12.65 8.2M
2022-04-04 12.98 13.03 12.72 12.79 4.4M
2022-04-01 12.46 13.15 12.35 12.98 18.3M
2022-03-31 12.41 12.46 12.25 12.40 5.4M
2022-03-30 12.22 12.42 12.06 12.41 4.9M
2022-03-29 12.87 12.87 12.15 12.23 6.9M
2022-03-28 12.57 12.58 12.31 12.43 6.2M
2022-03-25 12.42 12.53 12.26 12.53 4.9M
2022-03-24 12.27 12.48 12.24 12.34 5.2M
2022-03-23 12.09 12.36 12.05 12.17 3.5M
2022-03-22 12.16 12.23 11.98 12.17 7.1M
2022-03-21 11.91 12.15 11.75 12.07 8.6M
2022-03-18 11.93 12.07 11.82 11.93 13.8M
2022-03-17 11.65 12.00 11.65 11.98 9.4M
2022-03-16 11.35 11.81 11.32 11.79 7.7M
2022-03-15 11.38 11.49 11.29 11.37 8.3M
2022-03-14 11.54 11.57 11.18 11.36 5.0M
2022-03-11 11.30 11.58 11.27 11.42 8.5M
2022-03-10 11.52 11.52 11.26 11.32 8.8M
2022-03-09 11.40 11.67 11.29 11.60 6.0M
2022-03-08 10.99 11.44 10.98 11.29 7.2M
2022-03-07 11.44 11.52 11.10 11.17 11.2M
2022-03-04 11.87 11.88 11.35 11.56 10.7M
2022-03-03 11.75 12.08 11.54 11.85 13.1M
2022-03-02 12.16 12.26 11.91 12.02 5.4M
2022-02-25 11.97 12.16 11.68 12.16 12.3M
2022-02-24 12.79 13.17 12.69 13.16 7.2M
2022-02-23 13.30 13.41 13.09 13.12 4.8M
2022-02-22 13.30 13.41 13.15 13.24 3.2M
2022-02-21 13.42 13.48 13.31 13.33 2.4M
2022-02-18 13.70 13.70 13.25 13.35 8.7M
2022-02-17 13.61 13.71 13.54 13.58 3.9M
2022-02-16 13.65 13.73 13.56 13.62 4.1M
2022-02-15 13.76 13.84 13.58 13.64 4.6M
2022-02-14 13.71 13.88 13.61 13.68 6.6M
2022-02-11 13.80 13.90 13.60 13.70 7.4M
2022-02-10 13.95 14.04 13.69 13.76 9.0M
2022-02-09 13.20 13.94 12.62 13.92 29.0M
2022-02-08 12.86 13.26 12.75 13.25 7.0M
2022-02-07 12.98 13.12 12.87 12.98 10.9M
2022-02-04 13.36 13.36 12.95 13.12 3.4M
2022-02-03 12.86 13.34 12.86 13.24 6.5M
2022-02-02 12.94 13.01 12.83 12.95 3.6M
2022-02-01 13.18 13.34 12.82 13.00 8.6M
2022-01-31 12.81 13.20 12.73 13.08 10.1M
2022-01-28 12.49 12.80 12.49 12.80 7.1M
2022-01-27 12.51 12.69 12.39 12.61 12.9M
2022-01-26 12.82 12.86 12.37 12.49 7.7M
2022-01-25 12.66 12.81 12.49 12.78 9.9M
2022-01-24 12.79 12.79 12.51 12.63 4.5M
2022-01-21 12.65 12.77 12.48 12.73 5.5M
2022-01-20 12.72 12.89 12.62 12.68 4.5M
2022-01-19 12.53 12.86 12.50 12.80 6.0M
2022-01-18 12.71 12.72 12.27 12.52 7.4M
2022-01-17 12.51 12.75 12.43 12.75 3.5M
2022-01-14 12.50 12.54 12.35 12.45 3.1M
2022-01-13 12.24 12.52 12.23 12.52 3.6M
2022-01-12 12.22 12.38 12.14 12.31 6.1M
2022-01-11 12.15 12.27 12.06 12.21 4.1M
2022-01-10 12.12 12.32 11.98 12.13 10.2M
2022-01-07 12.39 12.49 12.19 12.25 5.9M
2022-01-06 12.45 12.60 12.18 12.43 5.3M
2022-01-05 12.66 12.76 12.48 12.51 3.3M
2022-01-04 12.59 12.63 12.28 12.63 6.0M
2022-01-03 12.72 12.98 12.42 12.45 5.5M