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
2023-12-28 17.15 17.25 17.02 17.08 3.6M
2023-12-27 17.01 17.13 16.93 17.13 2.9M
2023-12-26 17.12 17.16 16.87 17.01 2.6M
2023-12-22 16.87 17.05 16.77 17.05 3.8M
2023-12-21 17.03 17.18 16.77 16.89 6.4M
2023-12-20 17.04 17.18 16.97 17.00 4.3M
2023-12-19 17.21 17.27 16.95 17.04 5.5M
2023-12-18 17.16 17.22 16.80 17.22 5.5M
2023-12-15 17.33 17.37 16.83 17.01 8.7M
2023-12-14 17.35 17.44 17.14 17.33 7.2M
2023-12-13 16.75 17.25 16.67 17.12 10.1M
2023-12-12 16.82 16.86 16.67 16.74 5.3M
2023-12-11 16.72 17.01 16.72 16.83 7.3M
2023-12-08 16.64 16.87 16.51 16.81 6.4M
2023-12-07 16.63 16.69 16.26 16.64 7.2M
2023-12-06 16.59 16.78 16.52 16.69 7.5M
2023-12-05 16.32 16.53 16.22 16.53 5.1M
2023-12-04 16.17 16.32 16.15 16.32 3.5M
2023-12-01 16.41 16.41 16.12 16.29 6.4M
2023-11-30 15.99 16.32 15.98 16.18 9.9M
2023-11-29 16.10 16.18 15.93 16.00 6.7M
2023-11-28 15.79 16.10 15.73 16.00 13.1M
2023-11-27 16.03 16.22 15.74 15.79 11.7M
2023-11-24 15.62 16.04 15.62 15.94 9.0M
2023-11-23 15.70 15.95 15.65 15.70 6.1M
2023-11-22 15.73 15.92 15.65 15.71 6.3M
2023-11-21 15.41 15.73 15.34 15.73 8.6M
2023-11-20 15.56 15.61 15.37 15.50 22.1M
2023-11-17 15.84 15.98 15.37 15.56 21.9M
2023-11-16 16.12 16.18 15.79 15.85 22.9M
2023-11-14 16.24 16.41 16.02 16.11 13.0M
2023-11-13 16.22 16.32 15.95 16.16 16.5M
2023-11-10 16.27 16.49 16.19 16.27 10.5M
2023-11-09 16.20 16.31 15.99 16.17 10.6M
2023-11-08 15.51 16.23 15.51 16.18 16.7M
2023-11-07 15.34 15.68 15.20 15.55 9.8M
2023-11-06 14.93 15.08 14.82 15.08 7.6M
2023-11-03 15.17 15.24 14.86 14.89 7.4M
2023-11-01 14.29 14.91 14.28 14.86 12.9M
2023-10-31 14.06 14.38 13.99 14.24 5.5M
2023-10-30 14.06 14.21 14.02 14.04 5.3M
2023-10-27 14.46 14.52 14.00 14.03 9.7M
2023-10-26 14.26 14.55 14.24 14.43 5.9M
2023-10-25 14.34 14.47 14.19 14.26 4.1M
2023-10-24 14.31 14.40 14.23 14.31 4.1M
2023-10-23 14.27 14.37 14.15 14.24 4.0M
2023-10-20 14.43 14.56 14.26 14.26 3.5M
2023-10-19 14.46 14.62 14.38 14.47 4.2M
2023-10-18 14.41 14.66 14.39 14.45 10.3M
2023-10-17 14.53 14.64 14.44 14.44 5.7M
2023-10-16 14.34 14.65 14.29 14.57 5.7M
2023-10-13 14.25 14.40 14.17 14.28 8.9M
2023-10-11 14.55 14.63 14.17 14.28 12.3M
2023-10-10 14.32 14.52 14.27 14.36 8.8M
2023-10-09 14.18 14.31 14.06 14.28 4.8M
2023-10-06 14.21 14.27 14.02 14.22 5.0M
2023-10-05 13.94 14.25 13.94 14.25 15.4M
2023-10-04 13.89 14.06 13.86 14.00 7.5M
2023-10-03 13.91 14.11 13.83 13.86 5.1M
2023-10-02 13.97 14.14 13.89 13.98 6.8M
2023-09-29 14.10 14.11 13.95 13.97 6.7M
2023-09-28 14.01 14.13 13.94 14.01 5.4M
2023-09-27 14.12 14.14 13.84 14.01 9.0M
2023-09-26 14.33 14.40 14.10 14.13 6.7M
2023-09-25 14.16 14.32 14.09 14.27 9.3M
2023-09-22 14.14 14.28 13.92 14.15 19.5M
2023-09-21 14.17 14.22 13.90 14.05 9.7M
2023-09-20 14.23 14.42 14.17 14.24 10.3M
2023-09-19 14.11 14.42 14.11 14.20 6.9M
2023-09-18 13.79 14.18 13.75 14.06 5.2M
2023-09-15 13.87 14.00 13.56 13.79 8.6M
2023-09-14 13.86 14.01 13.85 13.87 3.8M
2023-09-13 13.82 13.97 13.82 13.82 3.9M
2023-09-12 13.60 13.91 13.60 13.82 4.2M
2023-09-11 13.40 13.66 13.35 13.65 4.7M
2023-09-09 14.43 14.43 14.43 14.43 0.0M
2023-09-08 13.25 13.58 13.15 13.40 4.7M
2023-09-06 13.28 13.50 13.26 13.34 4.8M
2023-09-05 13.40 13.53 13.13 13.28 6.0M
2023-09-04 13.47 13.61 13.47 13.48 2.5M
2023-09-02 14.49 14.49 14.49 14.49 0.0M
2023-09-01 13.45 13.68 13.38 13.47 13.6M
2023-08-31 13.58 13.78 13.37 13.37 7.6M
2023-08-30 13.91 13.94 13.66 13.66 5.0M
2023-08-29 13.53 13.91 13.53 13.91 5.4M
2023-08-28 13.63 13.78 13.51 13.52 4.9M
2023-08-25 13.60 13.72 13.59 13.64 6.8M
2023-08-24 13.58 13.66 13.53 13.60 2.8M
2023-08-23 13.66 13.73 13.54 13.62 5.3M
2023-08-22 13.50 13.73 13.43 13.66 5.1M
2023-08-21 13.69 13.76 13.49 13.50 4.0M
2023-08-18 13.78 13.91 13.69 13.82 5.6M
2023-08-17 13.96 13.96 13.66 13.72 12.6M
2023-08-16 13.78 13.99 13.74 13.91 11.2M
2023-08-15 13.83 13.96 13.79 13.79 5.2M
2023-08-14 13.89 13.92 13.69 13.83 5.8M
2023-08-11 13.76 13.91 13.70 13.81 9.3M
2023-08-10 13.68 13.90 13.65 13.79 5.6M
2023-08-09 13.52 13.78 13.48 13.65 6.7M
2023-08-08 13.24 13.58 13.08 13.52 6.9M
2023-08-07 13.49 13.53 13.23 13.36 4.4M
2023-08-04 13.15 13.61 13.04 13.45 6.7M
2023-08-03 13.30 13.41 13.03 13.25 10.2M
2023-08-02 13.33 13.40 13.24 13.31 10.7M
2023-08-01 13.54 13.61 13.09 13.31 14.1M
2023-07-31 13.57 13.57 13.23 13.30 11.4M
2023-07-28 13.35 13.53 13.29 13.41 3.6M
2023-07-27 13.54 13.74 13.33 13.35 8.3M
2023-07-26 13.21 13.66 13.14 13.61 10.4M
2023-07-25 13.36 13.41 13.06 13.17 5.5M
2023-07-24 13.04 13.33 12.96 13.16 9.3M
2023-07-21 13.06 13.28 12.95 13.14 3.8M
2023-07-20 12.75 12.99 12.72 12.99 5.5M
2023-07-19 12.86 12.93 12.70 12.78 4.6M
2023-07-18 12.90 13.05 12.82 12.86 4.0M
2023-07-17 13.05 13.07 12.88 12.97 3.9M
2023-07-14 13.15 13.22 13.01 13.04 4.0M
2023-07-13 12.99 13.38 12.94 13.22 4.4M
2023-07-12 12.98 13.22 12.83 13.01 7.1M
2023-07-11 13.10 13.10 12.75 12.98 6.3M
2023-07-10 13.10 13.27 13.02 13.11 8.8M
2023-07-07 13.14 13.26 12.98 13.16 6.7M
2023-07-06 13.27 13.35 12.89 13.06 8.5M
2023-07-05 13.33 13.44 13.30 13.33 3.9M
2023-07-04 13.26 13.50 13.25 13.42 3.3M
2023-07-03 13.59 13.59 13.19 13.26 5.6M
2023-06-30 13.53 13.74 13.47 13.56 5.8M
2023-06-29 13.24 13.50 13.24 13.47 4.1M
2023-06-28 13.17 13.30 13.04 13.17 11.6M
2023-06-27 13.30 13.34 13.08 13.17 4.2M
2023-06-26 13.45 13.48 13.18 13.27 4.3M
2023-06-23 13.69 13.69 13.41 13.48 4.5M
2023-06-22 13.60 13.71 13.49 13.55 4.1M
2023-06-21 13.80 13.89 13.57 13.67 6.1M
2023-06-20 13.70 13.80 13.55 13.79 5.4M
2023-06-19 13.68 13.84 13.53 13.73 4.9M
2023-06-16 13.87 14.03 13.59 13.71 7.3M
2023-06-15 13.95 13.99 13.77 13.91 6.0M
2023-06-14 13.58 14.00 13.45 13.98 8.0M
2023-06-13 13.71 13.95 13.54 13.54 4.9M
2023-06-12 13.45 13.66 13.36 13.66 3.6M
2023-06-09 13.20 13.59 13.14 13.45 6.7M
2023-06-07 13.24 13.30 13.06 13.15 7.2M
2023-06-06 12.85 13.21 12.73 13.11 4.8M
2023-06-05 12.86 12.95 12.73 12.82 3.5M
2023-06-02 12.73 12.92 12.62 12.90 5.1M
2023-06-01 12.84 12.90 12.57 12.66 10.6M
2023-05-31 13.16 13.25 12.72 12.84 14.4M
2023-05-30 13.27 13.40 13.19 13.22 6.0M
2023-05-29 13.19 13.27 13.10 13.22 1.6M
2023-05-26 13.28 13.32 13.12 13.19 2.9M
2023-05-25 13.21 13.32 13.06 13.25 3.4M
2023-05-24 12.94 13.20 12.92 13.07 4.4M
2023-05-23 12.88 13.20 12.88 13.04 6.1M
2023-05-22 12.95 13.14 12.80 12.94 4.1M
2023-05-19 12.73 12.98 12.68 12.86 8.8M
2023-05-18 12.62 12.86 12.53 12.73 5.2M
2023-05-17 12.82 12.94 12.60 12.64 3.8M
2023-05-16 12.79 12.92 12.75 12.77 3.8M
2023-05-15 12.89 12.89 12.72 12.76 3.5M
2023-05-12 12.99 13.02 12.74 12.85 4.7M
2023-05-11 12.58 12.98 12.57 12.98 9.7M
2023-05-10 12.49 12.71 12.27 12.64 8.2M
2023-05-09 12.89 12.92 12.17 12.52 10.7M
2023-05-08 12.82 12.90 12.70 12.89 9.7M
2023-05-06 13.75 13.75 13.75 13.75 0.0M
2023-05-05 12.84 12.98 12.63 12.70 9.1M
2023-05-04 13.02 13.09 12.75 12.90 10.8M
2023-05-03 12.94 13.22 12.91 12.96 7.4M
2023-05-02 12.85 12.98 12.80 12.98 8.1M
2023-04-28 12.90 13.02 12.73 12.88 9.9M
2023-04-27 12.79 12.95 12.75 12.88 7.7M
2023-04-26 12.63 12.83 12.57 12.78 7.2M
2023-04-25 12.55 12.72 12.47 12.61 7.5M
2023-04-24 12.43 12.54 12.35 12.54 6.8M
2023-04-20 12.64 12.66 12.38 12.44 6.8M
2023-04-19 12.49 12.68 12.49 12.61 7.3M
2023-04-18 12.61 12.64 12.49 12.58 6.4M
2023-04-17 12.44 12.60 12.40 12.58 6.7M
2023-04-14 12.20 12.45 12.05 12.39 8.0M
2023-04-13 12.04 12.27 12.00 12.22 6.9M
2023-04-12 11.82 12.13 11.77 12.02 10.3M
2023-04-11 11.75 11.95 11.70 11.88 8.1M
2023-04-10 11.64 11.76 11.52 11.69 5.3M
2023-04-06 11.46 11.69 11.42 11.60 5.1M
2023-04-05 11.54 11.73 11.30 11.46 11.9M
2023-04-04 11.06 11.47 11.06 11.44 9.7M
2023-04-03 11.28 11.31 10.86 11.06 9.3M
2023-03-31 11.80 11.91 11.20 11.28 12.6M
2023-03-30 11.64 11.78 11.60 11.75 6.4M
2023-03-29 11.52 11.73 11.49 11.56 5.2M
2023-03-28 11.47 11.57 11.38 11.49 3.2M
2023-03-27 11.46 11.55 11.38 11.47 2.9M
2023-03-24 11.34 11.42 11.21 11.38 4.8M
2023-03-23 11.29 11.60 11.25 11.38 5.8M
2023-03-22 11.27 11.42 11.23 11.29 6.1M
2023-03-21 11.36 11.37 11.13 11.24 4.4M
2023-03-20 11.47 11.50 11.26 11.36 8.9M
2023-03-17 11.38 11.54 11.19 11.47 17.7M
2023-03-16 11.64 11.69 11.42 11.45 4.8M
2023-03-15 11.34 11.62 11.28 11.62 12.8M
2023-03-14 11.25 11.67 11.21 11.46 11.6M
2023-03-13 10.86 11.21 10.86 11.21 6.0M
2023-03-10 10.96 10.99 10.82 10.94 5.6M
2023-03-09 11.12 11.18 10.94 11.03 7.6M
2023-03-08 10.98 11.16 10.86 11.12 6.2M
2023-03-07 10.86 10.98 10.82 10.98 5.1M
2023-03-06 10.82 10.93 10.72 10.84 3.8M
2023-03-03 10.83 10.91 10.74 10.76 5.4M
2023-03-02 10.98 11.14 10.83 10.83 4.6M
2023-03-01 11.05 11.06 10.90 10.97 7.7M
2023-02-28 11.00 11.19 10.95 10.99 7.8M
2023-02-27 11.12 11.20 11.00 11.00 5.7M
2023-02-24 11.13 11.25 11.04 11.15 9.8M
2023-02-23 11.19 11.33 11.03 11.12 17.3M
2023-02-22 10.91 11.14 10.82 11.14 18.3M
2023-02-17 10.86 11.09 10.86 10.94 4.5M
2023-02-16 10.76 10.95 10.71 10.87 7.6M
2023-02-15 10.56 11.13 10.54 10.81 21.2M
2023-02-14 10.36 10.58 10.27 10.50 12.8M
2023-02-13 10.13 10.42 10.13 10.34 8.1M
2023-02-10 9.69 10.20 9.67 10.12 16.0M
2023-02-09 9.90 9.97 9.64 9.69 6.5M
2023-02-08 9.90 10.00 9.76 9.90 8.0M
2023-02-07 10.03 10.10 9.79 9.82 7.2M
2023-02-06 9.95 10.16 9.91 10.04 9.1M
2023-02-03 10.22 10.29 9.96 9.99 7.4M
2023-02-02 10.27 10.41 10.23 10.23 8.2M
2023-02-01 10.52 10.62 10.25 10.36 10.3M
2023-01-31 10.37 10.62 10.30 10.57 10.8M
2023-01-30 10.25 10.36 10.23 10.36 5.7M
2023-01-27 10.34 10.40 10.17 10.22 5.2M
2023-01-26 10.27 10.38 10.20 10.36 7.0M
2023-01-25 10.29 10.30 10.09 10.25 11.9M
2023-01-24 10.43 10.54 10.21 10.27 7.6M
2023-01-23 10.37 10.50 10.33 10.42 5.2M
2023-01-20 10.43 10.46 10.26 10.41 6.6M
2023-01-19 10.34 10.48 10.31 10.43 8.9M
2023-01-18 10.59 10.67 10.41 10.44 11.2M
2023-01-17 10.53 10.62 10.46 10.56 7.8M
2023-01-16 10.47 10.63 10.34 10.51 7.0M
2023-01-13 10.65 10.72 10.35 10.43 8.6M
2023-01-12 10.44 10.64 10.34 10.63 8.5M
2023-01-11 10.51 10.59 10.18 10.49 21.0M
2023-01-10 10.58 10.68 10.54 10.64 9.2M
2023-01-09 10.69 10.85 10.56 10.71 9.6M
2023-01-06 10.57 10.77 10.50 10.70 5.1M
2023-01-05 10.69 10.77 10.51 10.57 10.1M
2023-01-04 10.49 10.74 10.34 10.67 7.8M
2023-01-03 10.70 10.72 10.47 10.48 6.1M
2023-01-02 11.11 11.15 10.56 10.74 2.8M