TIM Participacoes

TIMB
🏛️ usa →
21.93
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:32 21.42 21.42 21.42 21.42 4.2K
09:37 21.39 21.39 21.39 21.39 0.5K
09:39 21.43 21.43 21.43 21.43 1.0K
09:43 21.44 21.44 21.44 21.44 2.5K
10:03 21.42 21.42 21.41 21.42 0.8K
10:04 21.42 21.42 21.42 21.42 2.0K
10:08 21.39 21.39 21.39 21.39 0.4K
10:10 21.40 21.40 21.40 21.40 1.6K
10:17 21.46 21.46 21.46 21.46 0.8K
10:22 21.46 21.46 21.46 21.46 0.3K
10:24 21.47 21.47 21.47 21.47 1.2K
10:33 21.46 21.46 21.46 21.46 0.8K
10:36 21.44 21.44 21.44 21.44 0.4K
10:37 21.44 21.44 21.44 21.44 0.7K
10:45 21.46 21.46 21.46 21.46 2.5K
11:07 21.48 21.48 21.48 21.48 0.1K
11:09 21.47 21.47 21.47 21.47 0.9K
11:14 21.50 21.50 21.50 21.49 0.8K
11:22 21.50 21.50 21.50 21.50 1.2K
11:28 21.49 21.49 21.49 21.49 2.7K
11:49 21.51 21.51 21.51 21.51 0.3K
11:50 21.51 21.51 21.51 21.51 1.6K
12:06 21.53 21.53 21.53 21.53 0.6K
12:14 21.53 21.53 21.53 21.53 0.1K
12:19 21.53 21.53 21.53 21.53 1.0K
12:22 21.53 21.53 21.53 21.53 0.1K
12:25 21.54 21.54 21.54 21.54 15.9K
12:34 21.56 21.56 21.56 21.56 1.0K
12:39 21.56 21.56 21.56 21.56 0.5K
12:45 21.57 21.57 21.57 21.57 1.1K
12:54 21.56 21.56 21.55 21.55 0.8K
12:55 21.55 21.55 21.55 21.55 1.6K
13:03 21.56 21.56 21.56 21.56 1.0K
13:18 21.58 21.58 21.58 21.58 1.0K
13:22 21.58 21.60 21.58 21.60 2.0K
13:36 21.60 21.60 21.60 21.60 1.1K
13:38 21.60 21.60 21.60 21.60 0.3K
13:39 21.60 21.60 21.59 21.59 3.3K
13:40 21.59 21.59 21.59 21.59 2.0K
13:59 21.58 21.58 21.58 21.58 0.1K
14:00 21.57 21.57 21.57 21.57 0.2K
14:02 21.58 21.58 21.58 21.58 0.3K
14:07 21.57 21.57 21.57 21.57 0.8K
14:20 21.58 21.58 21.58 21.58 0.1K
14:21 21.57 21.57 21.57 21.57 2.1K
14:24 21.54 21.54 21.53 21.54 2.1K
14:26 21.49 21.49 21.49 21.49 3.2K
14:46 21.53 21.53 21.53 21.53 2.0K
14:53 21.52 21.52 21.51 21.51 4.4K
14:54 21.52 21.52 21.52 21.52 0.2K
14:55 21.51 21.51 21.51 21.51 2.3K
14:57 21.52 21.52 21.52 21.52 1.8K
15:11 21.50 21.50 21.50 21.50 1.6K
15:13 21.50 21.50 21.50 21.50 2.6K
15:15 21.47 21.47 21.47 21.47 0.5K
15:18 21.47 21.47 21.47 21.47 0.5K
15:19 21.47 21.47 21.47 21.47 0.3K
15:21 21.47 21.47 21.47 21.47 1.1K
15:25 21.47 21.47 21.47 21.47 0.6K
15:27 21.47 21.47 21.47 21.47 0.5K
15:30 21.47 21.47 21.47 21.47 1.5K
15:31 21.48 21.48 21.48 21.48 1.3K
15:33 21.46 21.46 21.46 21.46 0.6K
15:34 21.46 21.46 21.45 21.46 2.4K
15:36 21.46 21.46 21.46 21.46 0.1K
15:37 21.45 21.45 21.45 21.45 0.7K
15:38 21.45 21.45 21.45 21.45 5.3K
15:40 21.45 21.45 21.45 21.45 0.5K
15:41 21.45 21.45 21.45 21.45 2.0K
15:42 21.45 21.45 21.45 21.45 3.0K
15:43 21.46 21.46 21.46 21.46 1.8K
15:44 21.46 21.46 21.46 21.46 0.9K
15:45 21.46 21.46 21.46 21.46 1.1K
15:46 21.47 21.47 21.47 21.47 0.5K
15:48 21.47 21.47 21.47 21.47 0.5K
15:49 21.48 21.48 21.48 21.48 0.3K
15:50 21.48 21.48 21.46 21.46 2.6K
15:51 21.46 21.46 21.46 21.46 0.9K
15:53 21.46 21.46 21.46 21.46 0.1K
15:54 21.47 21.47 21.47 21.47 1.7K
15:55 21.48 21.50 21.48 21.50 1.8K
15:56 21.49 21.49 21.49 21.49 2.3K
15:58 21.47 21.50 21.47 21.49 1.3K
15:59 21.49 21.52 21.49 21.52 25.8K
Date Open Price High Price Low Price Close Price Volume
2025-10-02 22.04 22.05 21.77 21.93 0.2M
2025-10-01 22.30 22.32 22.03 22.07 0.2M
2025-09-30 22.17 22.46 22.16 22.32 0.2M
2025-09-29 21.89 21.99 21.85 21.95 0.2M
2025-09-26 21.47 21.60 21.39 21.52 0.1M
2025-09-25 21.59 21.60 21.27 21.32 0.2M
2025-09-24 21.80 21.85 21.58 21.65 0.1M
2025-09-23 21.77 22.03 21.79 22.03 0.2M
2025-09-22 21.41 21.71 21.27 21.64 0.1M
2025-09-19 21.73 21.78 21.66 21.72 0.1M
2025-09-18 21.61 21.70 21.43 21.56 0.7M
2025-09-17 21.58 21.85 21.52 21.73 0.4M
2025-09-16 21.45 21.55 21.37 21.49 0.2M
2025-09-15 21.26 21.47 21.24 21.31 0.2M
2025-09-12 20.93 21.30 20.88 21.28 0.4M
2025-09-11 20.88 21.07 20.84 20.94 0.4M
2025-09-10 20.88 21.04 20.71 20.75 1.0M
2025-09-09 20.90 21.01 20.76 20.89 0.6M
2025-09-08 21.10 21.12 20.83 20.98 0.2M
2025-09-05 21.20 21.35 21.09 21.35 0.6M
2025-09-04 20.68 20.91 20.65 20.83 0.8M
2025-09-03 20.87 21.09 20.69 20.79 1.2M
2025-09-02 20.74 21.05 20.66 20.75 1.5M
2025-08-29 21.38 21.41 20.98 21.15 0.3M
2025-08-28 21.35 21.57 21.23 21.47 0.3M
2025-08-27 21.01 21.31 20.94 21.27 0.6M
2025-08-26 21.23 21.32 21.03 21.07 0.4M
2025-08-25 20.95 21.36 20.88 21.22 0.3M
2025-08-22 20.77 21.08 20.65 20.95 0.3M
2025-08-21 20.36 20.56 20.28 20.56 0.8M
2025-08-20 20.44 20.60 20.36 20.42 0.5M
2025-08-19 20.28 20.49 20.28 20.29 0.2M
2025-08-18 20.81 20.82 20.59 20.59 0.3M
2025-08-15 20.53 20.83 20.52 20.83 0.3M
2025-08-14 20.53 20.74 20.42 20.53 0.2M
2025-08-13 20.46 20.46 20.20 20.43 0.7M
2025-08-12 20.72 20.90 20.34 20.50 0.5M
2025-08-11 20.79 21.03 20.74 20.98 0.4M
2025-08-08 20.35 20.74 20.30 20.61 0.4M
2025-08-07 19.97 20.31 19.87 20.31 0.4M
2025-08-06 19.70 19.87 19.61 19.72 0.5M
2025-08-05 19.58 19.66 19.41 19.63 0.3M
2025-08-04 19.07 19.34 18.90 19.24 0.4M
2025-08-01 18.59 18.91 18.58 18.68 0.3M
2025-07-31 18.03 18.48 17.91 18.26 0.3M
2025-07-30 17.74 18.14 17.54 17.90 0.3M
2025-07-29 17.68 17.84 17.59 17.79 0.3M
2025-07-28 17.99 17.99 17.69 17.77 0.4M
2025-07-25 18.03 18.09 17.95 17.99 0.4M
2025-07-24 17.98 18.14 17.94 18.09 0.4M
2025-07-23 17.83 18.15 17.77 18.14 0.4M
2025-07-22 18.23 18.25 17.73 17.85 0.9M
2025-07-21 18.38 18.38 18.12 18.13 0.6M
2025-07-18 18.54 18.54 18.20 18.24 0.4M
2025-07-17 18.45 18.63 18.45 18.56 0.3M
2025-07-16 18.55 18.71 18.46 18.70 0.5M
2025-07-15 18.66 18.67 18.45 18.61 0.4M
2025-07-14 18.63 18.82 18.55 18.66 0.5M
2025-07-11 19.32 19.32 18.95 18.99 0.6M
2025-07-10 19.00 19.47 18.92 19.32 0.5M
2025-07-09 19.75 19.80 19.40 19.47 0.6M
2025-07-08 20.22 20.23 19.69 19.88 0.5M
2025-07-07 20.64 20.70 20.26 20.37 0.6M
2025-07-03 20.53 20.78 20.48 20.66 0.8M
2025-07-02 20.14 20.17 19.87 20.17 0.4M
2025-07-01 20.20 20.29 20.08 20.23 0.4M
2025-06-30 19.45 20.16 19.45 20.11 0.5M
2025-06-27 19.54 19.66 19.37 19.45 0.3M
2025-06-26 18.75 19.73 18.74 19.56 1.4M
2025-06-25 18.79 18.89 18.57 18.63 0.7M
2025-06-24 19.43 19.43 19.14 19.21 0.3M
2025-06-23 19.25 19.29 19.02 19.23 0.5M
2025-06-20 19.41 19.53 19.28 19.38 0.4M
2025-06-18 19.22 19.39 19.11 19.24 0.5M
2025-06-17 19.11 19.15 18.86 19.11 0.4M
2025-06-16 18.78 19.20 18.77 19.09 0.4M
2025-06-13 18.50 18.69 18.36 18.59 0.3M
2025-06-12 18.76 18.93 18.70 18.91 0.3M
2025-06-11 18.41 18.99 18.41 18.83 2.3M
2025-06-10 18.04 18.16 17.98 18.08 0.4M
2025-06-09 17.87 17.97 17.68 17.80 0.7M
2025-06-06 17.95 18.03 17.63 17.94 0.3M
2025-06-05 17.99 18.17 17.77 17.88 0.5M
2025-06-04 17.87 18.29 17.86 18.10 0.6M
2025-06-03 17.37 17.56 17.18 17.53 0.3M
2025-06-02 17.29 17.39 17.07 17.23 0.3M
2025-05-30 16.97 17.11 16.82 17.01 0.5M
2025-05-29 17.38 17.39 17.10 17.15 0.4M
2025-05-28 17.15 17.33 17.09 17.32 0.3M
2025-05-27 17.22 17.47 17.22 17.31 0.3M
2025-05-23 16.69 17.02 16.64 16.97 0.3M
2025-05-22 17.12 17.33 16.98 17.06 0.4M
2025-05-21 17.60 17.68 17.36 17.51 0.3M
2025-05-20 17.19 17.45 17.14 17.42 0.3M
2025-05-19 17.00 17.46 16.97 17.31 0.2M
2025-05-16 17.26 17.48 17.26 17.40 0.2M
2025-05-15 17.68 17.68 17.22 17.31 0.4M
2025-05-14 17.78 17.83 17.63 17.76 0.3M
2025-05-13 17.05 17.40 16.93 17.39 0.4M
2025-05-12 16.94 16.96 16.72 16.80 0.4M
2025-05-09 17.24 17.33 17.16 17.16 0.2M
2025-05-08 17.61 17.68 17.13 17.17 0.3M
2025-05-07 17.62 17.62 17.37 17.41 0.4M
2025-05-06 16.65 17.39 16.65 17.38 0.4M
2025-05-05 16.60 16.63 16.21 16.25 0.2M
2025-05-02 16.59 16.72 16.53 16.58 0.2M
2025-05-01 16.72 16.72 16.36 16.53 0.2M
2025-04-30 16.75 16.80 16.47 16.68 0.3M
2025-04-29 16.49 16.80 16.46 16.61 0.3M
2025-04-28 16.32 16.48 16.32 16.47 0.2M
2025-04-25 16.25 16.46 16.06 16.24 0.4M
2025-04-24 16.14 16.41 16.08 16.33 0.2M
2025-04-23 15.86 16.03 15.78 15.92 0.6M
2025-04-22 15.52 15.72 15.52 15.61 0.2M
2025-04-21 15.42 15.45 15.22 15.31 0.2M
2025-04-17 15.01 15.40 14.97 15.37 0.2M
2025-04-16 14.73 15.10 14.67 14.90 0.4M
2025-04-15 14.91 15.01 14.81 14.96 0.7M
2025-04-14 14.84 15.02 14.80 14.94 0.5M
2025-04-11 14.61 14.85 14.46 14.82 0.7M
2025-04-10 14.39 14.62 14.18 14.45 0.6M
2025-04-09 14.43 15.29 14.33 15.28 0.7M
2025-04-08 14.81 14.99 14.45 14.53 0.6M
2025-04-07 14.46 15.12 14.46 14.59 0.7M
2025-04-04 15.78 15.84 15.14 15.21 0.7M
2025-04-03 16.30 16.72 16.30 16.51 0.7M
2025-04-02 16.06 16.06 15.87 15.96 0.6M
2025-04-01 15.63 15.96 15.63 15.90 0.5M
2025-03-31 15.44 15.72 15.43 15.65 0.7M
2025-03-28 15.54 15.59 15.35 15.43 0.2M
2025-03-27 15.30 15.60 15.28 15.59 0.5M
2025-03-26 15.10 15.46 15.10 15.40 0.5M
2025-03-25 15.08 15.33 15.04 15.13 0.9M
2025-03-24 15.00 15.10 14.95 15.01 0.4M
2025-03-21 14.89 15.13 14.89 15.10 0.3M
2025-03-20 15.17 15.21 14.91 14.97 0.5M
2025-03-19 15.14 15.24 14.95 15.13 0.4M
2025-03-18 15.15 15.17 14.99 15.07 0.6M
2025-03-17 15.04 15.27 14.93 15.15 0.4M
2025-03-14 14.93 15.07 14.84 14.99 0.4M
2025-03-13 14.24 14.64 14.18 14.59 0.4M
2025-03-12 14.21 14.53 14.21 14.48 0.5M
2025-03-11 14.39 14.48 14.09 14.24 0.5M
2025-03-10 14.34 14.77 14.34 14.58 0.5M
2025-03-07 14.28 14.57 14.24 14.54 0.6M
2025-03-06 14.15 14.22 14.00 14.18 0.4M
2025-03-05 14.12 14.17 13.99 14.11 0.6M
2025-03-04 13.85 14.01 13.78 13.97 0.3M
2025-03-03 13.99 14.22 13.95 14.00 0.3M
2025-02-28 13.98 14.06 13.65 13.82 0.8M
2025-02-27 14.02 14.33 14.01 14.18 0.4M
2025-02-26 14.00 14.24 13.94 14.09 0.7M
2025-02-25 14.84 14.94 14.75 14.89 0.6M
2025-02-24 15.03 15.04 14.71 14.76 0.5M
2025-02-21 14.93 15.01 14.83 14.92 0.5M
2025-02-20 15.00 15.09 14.89 15.00 0.7M
2025-02-19 15.05 15.17 14.91 15.01 0.7M
2025-02-18 15.36 15.46 15.16 15.18 0.6M
2025-02-14 15.14 15.35 15.00 15.21 1.2M
2025-02-13 15.05 15.12 14.93 15.11 1.2M
2025-02-12 14.56 15.05 14.56 14.98 0.8M
2025-02-11 14.33 14.77 14.27 14.72 0.9M
2025-02-10 13.72 13.72 13.52 13.54 0.5M
2025-02-07 13.45 13.56 13.37 13.43 0.5M
2025-02-06 13.50 13.55 13.20 13.39 0.7M
2025-02-05 13.48 13.55 13.31 13.39 0.8M
2025-02-04 13.58 13.75 13.52 13.75 0.4M
2025-02-03 13.19 13.59 13.10 13.57 1.1M
2025-01-31 13.59 13.59 13.23 13.24 1.5M
2025-01-30 13.28 13.42 13.25 13.34 0.8M
2025-01-29 13.15 13.25 13.06 13.23 0.4M
2025-01-28 13.29 13.40 13.10 13.19 0.5M
2025-01-27 13.11 13.41 12.92 13.39 0.5M
2025-01-24 12.96 13.01 12.70 12.73 0.6M
2025-01-23 12.99 13.08 12.88 12.99 0.7M
2025-01-22 12.74 13.03 12.74 12.95 0.8M
2025-01-21 12.38 12.56 12.27 12.52 0.7M
2025-01-17 12.17 12.29 12.15 12.16 0.6M
2025-01-16 12.09 12.19 11.98 12.01 0.3M
2025-01-15 11.82 12.10 11.73 12.07 0.4M
2025-01-14 11.42 11.64 11.42 11.61 0.3M
2025-01-13 11.36 11.50 11.34 11.49 0.8M
2025-01-10 11.58 11.58 11.32 11.42 0.7M
2025-01-08 12.02 12.08 11.91 11.97 0.5M
2025-01-07 12.11 12.21 12.03 12.11 0.9M
2025-01-06 11.78 11.93 11.72 11.86 0.2M
2025-01-03 11.82 11.82 11.61 11.61 0.3M
2025-01-02 11.63 11.86 11.59 11.84 0.4M