NYSE:TIMB | Historical Stock Price | TIM S.A.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1998-11-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.49$6.28$11.31$20.36$36.67$66.041998-11-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$19.82$28.29884,600——
2012-12-28$19.99$28.541,530,800——
2012-12-27$19.60$27.98918,800——
2012-12-26$19.06$27.211,374,100——
2012-12-24$18.97$27.08243,600——
2012-12-21$19.10$27.27863,100——
2012-12-20$19.15$27.341,019,600——
2012-12-19$19.05$27.191,401,400——
2012-12-18$18.68$26.671,976,800——
2012-12-17$18.36$26.211,916,000——
2012-12-14$18.00$25.701,263,800——
2012-12-13$17.46$24.922,198,800——
2012-12-12$16.99$24.251,150,200——
2012-12-11$16.89$24.111,281,000——
2012-12-10$17.08$24.38753,400——
2012-12-07$17.33$24.741,453,800——
2012-12-06$17.10$24.411,227,300——
2012-12-05$17.13$24.451,030,400——
2012-12-04$17.13$24.45886,200——
2012-12-03$17.46$24.92915,600——
2012-11-30$17.73$25.311,400,100——
2012-11-29$18.32$26.15614,300——
2012-11-28$18.20$25.98811,700——
2012-11-27$17.97$25.651,056,500——
2012-11-26$18.01$25.71832,000——
2012-11-23$18.35$26.20777,400——
2012-11-21$17.79$25.401,746,600——
2012-11-20$18.42$26.29886,300——
2012-11-19$18.55$26.481,275,300——
2012-11-16$18.36$26.211,054,300——
2012-11-15$18.65$26.621,335,200——
2012-11-14$19.17$27.371,329,600——
2012-11-13$19.36$27.641,181,300——
2012-11-12$19.07$27.22591,300——
2012-11-09$18.76$26.78749,100——
2012-11-08$18.90$26.981,746,200——
2012-11-07$19.09$27.251,610,400——
2012-11-06$19.07$27.221,819,500——
2012-11-05$18.45$26.341,256,500——
2012-11-02$17.89$25.541,380,800——
2012-11-01$18.17$25.942,630,200——
2012-10-31$17.38$24.812,266,700——
2012-10-26$16.88$24.101,948,600——
2012-10-25$16.98$24.242,189,400——
2012-10-24$17.17$24.511,499,100——
2012-10-23$17.64$25.182,492,900——
2012-10-22$18.26$26.071,663,200——
2012-10-19$17.93$25.601,752,600——
2012-10-18$17.90$25.551,738,600——
2012-10-17$17.81$25.422,736,900——
2012-10-16$17.85$25.481,988,500——
2012-10-15$17.77$25.372,119,600——
2012-10-12$17.40$24.84670,300——
2012-10-11$17.55$25.051,326,500——
2012-10-10$17.67$25.221,996,200——
2012-10-09$17.65$25.202,302,900——
2012-10-08$17.89$25.541,436,800——
2012-10-05$18.25$26.051,949,200——
2012-10-04$17.90$25.552,917,700——
2012-10-03$17.78$25.382,276,600——
2012-10-02$18.52$26.447,482,100——
2012-10-01$19.40$27.691,148,600——
2012-09-28$19.22$27.441,438,700——
2012-09-27$19.39$27.681,778,400——
2012-09-26$19.57$27.942,191,200——
2012-09-25$20.01$28.561,223,000——
2012-09-24$20.55$29.34827,100——
2012-09-21$20.38$29.091,291,900——
2012-09-20$20.08$28.661,488,500——
2012-09-19$20.10$28.692,187,100——
2012-09-18$20.29$28.961,241,600——
2012-09-17$20.44$29.181,408,000——
2012-09-14$20.75$29.62957,600——
2012-09-13$20.66$29.491,988,000——
2012-09-12$20.45$29.192,204,200——
2012-09-11$20.34$29.041,523,800——
2012-09-10$19.65$28.051,630,000——
2012-09-07$20.16$28.781,264,200——
2012-09-06$19.58$27.952,129,000——
2012-09-05$19.18$27.38895,900——
2012-09-04$19.32$27.581,618,900——
2012-08-31$19.51$27.851,734,900——
2012-08-30$18.78$26.811,622,200——
2012-08-29$18.86$26.92836,200——
2012-08-28$18.97$27.081,838,700——
2012-08-27$19.12$27.291,201,000——
2012-08-24$19.69$28.112,506,600——
2012-08-23$19.30$27.553,006,800——
2012-08-22$19.51$27.853,176,600——
2012-08-21$20.61$29.422,442,700——
2012-08-20$21.29$30.391,928,000——
2012-08-17$21.59$30.821,223,200——
2012-08-16$21.55$30.762,397,400——
2012-08-15$21.61$30.851,716,300——
2012-08-14$21.48$30.661,835,500——
2012-08-13$21.77$31.08838,800——
2012-08-10$22.04$31.461,911,200——
2012-08-09$22.16$31.63851,200——
2012-08-08$22.19$31.682,771,600——
2012-08-07$22.00$31.412,184,800——
2012-08-06$22.37$31.931,266,900——
2012-08-03$22.05$31.482,058,400——
2012-08-02$22.00$31.414,656,800——
2012-08-01$21.39$30.531,501,900——
2012-07-31$21.15$30.193,839,000——
2012-07-30$22.33$31.881,976,200——
2012-07-27$23.31$33.282,469,100——
2012-07-26$22.59$32.252,650,800——
2012-07-25$21.59$30.824,489,800——
2012-07-24$21.45$30.623,743,600——
2012-07-23$20.58$29.382,177,200——
2012-07-20$21.23$30.313,744,700——
2012-07-19$21.46$30.6310,590,000——
2012-07-18$23.73$33.883,580,200——
2012-07-17$24.17$34.501,752,900——
2012-07-16$24.40$34.831,558,000——
2012-07-13$24.93$35.592,739,800——
2012-07-12$24.04$34.324,365,500——
2012-07-11$26.50$37.831,512,900——
2012-07-10$27.12$38.711,222,000——
2012-07-09$27.36$39.06371,100——
2012-07-06$27.10$38.69930,700——
2012-07-05$27.62$39.43969,500——
2012-07-03$27.65$39.47456,900——
2012-07-02$28.00$39.97808,600——
2012-06-29$27.46$39.20997,900——
2012-06-28$25.82$36.86597,800——
2012-06-27$25.41$36.27870,500——
2012-06-26$25.38$36.23882,200——
2012-06-25$25.02$35.72675,800——
2012-06-22$25.58$36.52736,900——
2012-06-21$26.32$37.57846,800——
2012-06-20$26.62$38.00553,600——
2012-06-19$26.69$38.10570,200——
2012-06-18$26.07$37.22694,200——
2012-06-15$26.24$37.46891,100——
2012-06-14$26.31$37.56887,400——
2012-06-13$25.80$36.831,060,900——
2012-06-12$25.90$36.971,013,400——
2012-06-11$24.90$35.55707,500——
2012-06-08$25.08$35.80763,300——
2012-06-07$24.94$35.60799,700——
2012-06-06$25.42$36.291,080,300——
2012-06-05$25.08$35.801,371,500——
2012-06-04$24.48$34.95818,100——
2012-06-01$24.66$35.201,587,700——
2012-05-31$24.45$34.902,246,100——
2012-05-30$24.47$34.931,274,400——
2012-05-29$24.45$34.901,530,600——
2012-05-25$24.38$34.80902,400——
2012-05-24$24.01$34.271,070,500——
2012-05-23$24.32$34.721,563,700——
2012-05-22$24.67$35.221,473,400——
2012-05-21$25.15$35.901,542,700——
2012-05-18$25.15$35.902,224,400——
2012-05-17$25.52$36.431,438,500——
2012-05-16$26.51$37.84976,200——
2012-05-15$27.00$38.541,805,600——
2012-05-14$27.17$38.791,539,100——
2012-05-11$27.75$39.611,233,200——
2012-05-10$27.55$39.331,161,800——
2012-05-09$26.83$38.302,357,400——
2012-05-08$27.45$39.192,195,000——
2012-05-07$28.09$40.103,537,600——
2012-05-04$27.53$39.302,115,500——
2012-05-03$28.24$40.317,344,800——
2012-05-02$29.67$42.351,520,600——
2012-05-01$29.50$42.11758,600——
2012-04-30$29.93$42.73877,700——
2012-04-27$30.27$43.21828,600——
2012-04-26$29.70$42.40950,200——
2012-04-25$29.80$42.54869,100——
2012-04-24$29.66$42.34728,200——
2012-04-23$29.73$42.44882,300——
2012-04-20$29.84$42.60816,800——
2012-04-19$29.91$42.701,673,700——
2012-04-18$30.69$42.951,610,600——
2012-04-17$30.69$42.951,570,000——
2012-04-16$31.51$44.10789,900——
2012-04-13$32.26$45.15711,400——
2012-04-12$32.69$45.751,030,000——
2012-04-11$31.85$44.57580,300——
2012-04-10$32.01$44.801,091,900——
2012-04-09$32.49$45.47820,500——
2012-04-05$32.93$46.08421,800——
2012-04-04$32.37$45.30805,100——
2012-04-03$32.99$46.17925,800——
2012-04-02$32.72$45.79748,900——
2012-03-30$32.26$45.151,641,400——
2012-03-29$32.24$45.12989,400——
2012-03-28$32.32$45.23861,500——
2012-03-27$32.35$45.27571,500——
2012-03-26$32.47$45.44930,100——
2012-03-23$31.42$43.971,190,200——
2012-03-22$31.52$44.111,278,400——
2012-03-21$31.69$44.351,655,500——
2012-03-20$30.97$43.34951,400——
2012-03-19$31.46$44.03887,500——
2012-03-16$31.39$43.931,517,000——
2012-03-15$30.25$42.33890,100——
2012-03-14$29.85$41.771,777,700——
2012-03-13$29.48$41.261,433,500——
2012-03-12$29.19$40.851,111,100——
2012-03-09$30.51$42.701,027,500——
2012-03-08$30.34$42.461,624,200——
2012-03-07$29.12$40.75791,200——
2012-03-06$28.72$40.19887,800——
2012-03-05$29.93$41.881,019,000——
2012-03-02$30.41$42.56595,500——
2012-03-01$30.36$42.49863,200——
2012-02-29$30.05$42.051,768,900——
2012-02-28$29.84$41.76958,400——
2012-02-27$29.84$41.761,093,700——
2012-02-24$30.71$42.981,128,300——
2012-02-23$30.01$42.001,465,300——
2012-02-22$29.77$41.661,434,800——
2012-02-21$29.59$41.41918,500——
2012-02-17$29.17$40.82814,300——
2012-02-16$29.41$41.161,342,200——
2012-02-15$27.88$39.021,143,400——
2012-02-14$27.92$39.071,166,400——
2012-02-13$27.80$38.90750,900——
2012-02-10$27.63$38.671,220,000——
2012-02-09$27.62$38.651,388,500——
2012-02-08$27.84$38.961,211,200——
2012-02-07$28.15$39.39855,300——
2012-02-06$27.89$39.031,548,100——
2012-02-03$27.67$38.721,467,700——
2012-02-02$28.06$39.271,841,500——
2012-02-01$27.76$38.851,907,600——
2012-01-31$28.85$40.371,841,500——
2012-01-30$28.17$39.42719,900——
2012-01-27$27.95$39.111,278,700——
2012-01-26$27.48$38.461,024,300——
2012-01-25$27.94$39.101,155,600——
2012-01-24$28.02$39.21641,200——
2012-01-23$27.98$39.16531,200——
2012-01-20$27.96$39.13804,900——
2012-01-19$27.99$39.17801,600——
2012-01-18$27.69$38.75774,600——
2012-01-17$26.87$37.601,107,100——
2012-01-13$26.79$37.491,161,800——
2012-01-12$27.26$38.15688,200——
2012-01-11$27.64$38.681,181,100——
2012-01-10$27.64$38.681,585,500——
2012-01-09$26.67$37.321,025,300——
2012-01-06$25.93$36.291,044,900——
2012-01-05$26.48$37.06954,100——
2012-01-04$26.58$37.20677,800——
2012-01-03$26.38$36.921,353,100——