19,160$
0,21%
Echtzeit-Aktienkurs TIM S.A. SP.ADR/5
Bid:
Ask:
Aktienkurse zur TIM S.A. SP.ADR/5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 19,27 | 19,41 | 19,00 | 19,17 | 0,26% | 453.123,00 |
| 30.07.2026 | 19,01 | 19,25 | 18,92 | 19,12 | 0,37% | 513.220,00 |
| 29.07.2026 | 19,27 | 19,56 | 19,01 | 19,05 | -3,74% | 892.219,00 |
| 28.07.2026 | 20,19 | 20,50 | 19,38 | 19,79 | -5,22% | 954.603,00 |
| 27.07.2026 | 21,18 | 21,31 | 20,76 | 20,88 | -1,97% | 475.901,00 |
| 24.07.2026 | 20,96 | 21,69 | 20,94 | 21,30 | 1,19% | 718.414,00 |
| 23.07.2026 | 21,28 | 21,53 | 20,92 | 21,05 | -4,41% | 471.657,00 |
| 22.07.2026 | 22,10 | 22,39 | 21,91 | 22,02 | -1,08% | 491.479,00 |
| 21.07.2026 | 22,17 | 22,32 | 22,03 | 22,26 | 0,09% | 211.344,00 |
| 20.07.2026 | 22,20 | 22,37 | 22,02 | 22,24 | 0,45% | 398.235,00 |
| 17.07.2026 | 21,98 | 22,17 | 21,85 | 22,14 | 0,41% | 604.283,00 |
| 16.07.2026 | 22,21 | 22,21 | 21,80 | 22,05 | -1,39% | 369.434,00 |
| 15.07.2026 | 22,43 | 22,62 | 22,26 | 22,36 | -1,58% | 675.954,00 |
| 14.07.2026 | 22,23 | 22,72 | 22,15 | 22,72 | 3,79% | 1.071.307,00 |
| 13.07.2026 | 22,19 | 22,34 | 21,85 | 21,89 | -1,75% | 373.852,00 |
| 10.07.2026 | 22,12 | 22,42 | 22,05 | 22,28 | 2,25% | 529.475,00 |
| 09.07.2026 | 21,65 | 21,82 | 21,33 | 21,79 | 0,23% | 563.107,00 |
| 08.07.2026 | 21,88 | 22,15 | 21,67 | 21,74 | -0,73% | 556.107,00 |
| 07.07.2026 | 22,08 | 22,17 | 21,75 | 21,90 | 0,32% | 366.586,00 |
| 06.07.2026 | 21,85 | 21,96 | 21,68 | 21,83 | 0,55% | 475.917,00 |
| 02.07.2026 | 21,72 | 22,04 | 21,56 | 21,71 | 1,78% | 258.783,00 |
| 01.07.2026 | 20,99 | 21,45 | 20,92 | 21,33 | -0,42% | 584.686,00 |
| 30.06.2026 | 21,19 | 21,43 | 21,03 | 21,42 | -0,74% | 183.727,00 |
| 29.06.2026 | 21,86 | 21,89 | 21,55 | 21,58 | -2,04% | 231.705,00 |
| 26.06.2026 | 21,94 | 22,25 | 21,94 | 22,03 | 0,50% | 328.542,00 |
| 25.06.2026 | 21,75 | 21,92 | 21,44 | 21,92 | 2,10% | 250.125,00 |
| 24.06.2026 | 21,57 | 21,70 | 21,22 | 21,47 | -0,83% | 225.123,00 |
| 23.06.2026 | 21,33 | 21,93 | 21,33 | 21,65 | 1,12% | 291.655,00 |
| 22.06.2026 | 21,05 | 21,44 | 20,92 | 21,41 | 3,33% | 290.508,00 |
| 18.06.2026 | 20,82 | 21,10 | 20,65 | 20,72 | -1,29% | 390.938,00 |
| 17.06.2026 | 21,64 | 21,77 | 20,88 | 20,99 | -2,37% | 409.651,00 |
| 16.06.2026 | 21,86 | 21,92 | 21,35 | 21,50 | -2,49% | 341.786,00 |
| 15.06.2026 | 22,71 | 22,77 | 21,99 | 22,05 | -1,08% | 231.566,00 |
| 12.06.2026 | 22,39 | 22,49 | 22,24 | 22,29 | 0,54% | 243.793,00 |
| 11.06.2026 | 21,76 | 22,24 | 21,66 | 22,17 | 2,73% | 285.634,00 |
| 10.06.2026 | 21,34 | 21,68 | 21,31 | 21,58 | 0,19% | 422.782,00 |
| 09.06.2026 | 21,70 | 21,74 | 21,37 | 21,54 | 1,13% | 419.413,00 |
| 08.06.2026 | 21,52 | 21,56 | 21,17 | 21,30 | -1,25% | 213.527,00 |
| 05.06.2026 | 21,83 | 21,92 | 21,41 | 21,57 | -1,69% | 340.290,00 |
| 04.06.2026 | 21,99 | 22,17 | 21,74 | 21,94 | -0,18% | 205.727,00 |
| 03.06.2026 | 21,73 | 22,04 | 21,69 | 21,98 | -0,45% | 383.693,00 |
| 02.06.2026 | 22,02 | 22,28 | 21,92 | 22,08 | 1,15% | 185.564,00 |
| 01.06.2026 | 21,90 | 21,96 | 21,73 | 21,83 | -0,86% | 296.154,00 |
| 29.05.2026 | 22,10 | 22,10 | 21,74 | 22,02 | -1,12% | 263.387,00 |
| 28.05.2026 | 22,22 | 22,61 | 22,07 | 22,27 | -0,09% | 306.136,00 |
| 27.05.2026 | 22,38 | 22,52 | 22,17 | 22,29 | -0,89% | 228.191,00 |
| 26.05.2026 | 22,50 | 22,54 | 22,28 | 22,49 | 0,54% | 234.825,00 |
| 22.05.2026 | 22,52 | 22,58 | 22,25 | 22,37 | -1,19% | 254.383,00 |
| 21.05.2026 | 22,29 | 22,73 | 22,24 | 22,64 | 0,49% | 182.468,00 |
| 20.05.2026 | 22,24 | 22,62 | 22,20 | 22,53 | 1,85% | 253.738,00 |
| 19.05.2026 | 21,77 | 22,12 | 21,69 | 22,12 | -0,23% | 260.360,00 |
| 18.05.2026 | 22,08 | 22,21 | 21,98 | 22,17 | 1,14% | 328.430,00 |
| 15.05.2026 | 22,24 | 22,28 | 21,90 | 21,92 | -3,48% | 246.037,00 |
| 14.05.2026 | 22,71 | 22,74 | 22,48 | 22,71 | 1,11% | 307.071,00 |
| 13.05.2026 | 22,93 | 23,17 | 22,37 | 22,46 | -3,06% | 445.892,00 |
| 12.05.2026 | 23,27 | 23,42 | 23,12 | 23,17 | -0,64% | 942.182,00 |
| 11.05.2026 | 23,59 | 23,91 | 23,20 | 23,32 | -1,98% | 442.569,00 |
| 08.05.2026 | 24,06 | 24,27 | 23,79 | 23,79 | 0,81% | 1.011.086,00 |
| 07.05.2026 | 24,68 | 24,68 | 23,51 | 23,60 | -5,68% | 1.225.579,00 |
| 06.05.2026 | 25,62 | 25,72 | 24,76 | 25,02 | -7,68% | 649.693,00 |
| 05.05.2026 | 26,64 | 27,33 | 26,24 | 27,10 | 4,67% | 329.917,00 |
| 04.05.2026 | 26,11 | 26,29 | 25,76 | 25,89 | 0,98% | 278.393,00 |
| 01.05.2026 | 25,97 | 25,99 | 25,62 | 25,64 | -1,16% | 200.937,00 |
| 30.04.2026 | 25,38 | 26,03 | 25,30 | 25,94 | 4,43% | 278.724,00 |
| 29.04.2026 | 25,12 | 25,30 | 24,84 | 24,84 | -2,36% | 297.047,00 |
| 28.04.2026 | 25,30 | 25,50 | 24,89 | 25,44 | -1,59% | 250.437,00 |
| 27.04.2026 | 26,32 | 26,41 | 25,84 | 25,85 | -0,96% | 207.993,00 |
| 24.04.2026 | 25,98 | 26,22 | 25,81 | 26,10 | 0,27% | 204.460,00 |
| 23.04.2026 | 26,04 | 26,30 | 25,84 | 26,03 | 0,62% | 278.478,00 |
| 22.04.2026 | 26,81 | 26,81 | 25,76 | 25,87 | -2,56% | 267.518,00 |
| 21.04.2026 | 27,07 | 27,10 | 26,52 | 26,55 | -1,81% | 232.859,00 |
| 20.04.2026 | 26,98 | 27,15 | 26,83 | 27,04 | 0,78% | 250.349,00 |
| 17.04.2026 | 26,83 | 27,02 | 26,61 | 26,83 | 0,75% | 372.306,00 |
| 16.04.2026 | 27,25 | 27,25 | 26,54 | 26,63 | -2,49% | 522.770,00 |
| 15.04.2026 | 27,29 | 27,48 | 26,97 | 27,31 | -0,07% | 683.251,00 |
| 14.04.2026 | 27,64 | 27,66 | 27,21 | 27,33 | 0,11% | 613.907,00 |
| 13.04.2026 | 27,53 | 27,64 | 27,01 | 27,30 | -2,36% | 555.022,00 |
| 10.04.2026 | 27,79 | 28,22 | 27,67 | 27,96 | 1,38% | 997.010,00 |
| 09.04.2026 | 27,12 | 27,64 | 27,07 | 27,58 | 2,15% | 301.732,00 |
| 08.04.2026 | 27,30 | 27,39 | 26,76 | 27,00 | 3,69% | 309.162,00 |
| 07.04.2026 | 25,84 | 26,06 | 25,47 | 26,04 | 0,12% | 822.674,00 |
| 06.04.2026 | 26,29 | 26,48 | 25,95 | 26,01 | -1,40% | 184.145,00 |
| 02.04.2026 | 26,40 | 26,74 | 26,16 | 26,38 | -1,27% | 360.606,00 |
| 01.04.2026 | 26,64 | 26,93 | 26,39 | 26,72 | 0,87% | 636.768,00 |
| 31.03.2026 | 26,02 | 26,60 | 25,80 | 26,49 | 4,00% | 611.537,00 |
| 30.03.2026 | 25,68 | 25,73 | 25,32 | 25,47 | -0,20% | 275.218,00 |
| 27.03.2026 | 25,59 | 25,99 | 25,42 | 25,52 | -0,31% | 196.528,00 |
| 26.03.2026 | 25,96 | 26,14 | 25,56 | 25,60 | -2,33% | 254.266,00 |
| 25.03.2026 | 26,18 | 26,57 | 26,09 | 26,21 | 1,59% | 344.850,00 |
| 24.03.2026 | 25,16 | 25,87 | 25,11 | 25,80 | 0,47% | 388.066,00 |
| 23.03.2026 | 25,14 | 25,89 | 25,01 | 25,68 | 4,31% | 571.074,00 |
| 20.03.2026 | 25,07 | 25,22 | 24,45 | 24,62 | -3,41% | 419.427,00 |
| 19.03.2026 | 25,18 | 25,71 | 24,79 | 25,49 | 1,15% | 404.039,00 |
| 18.03.2026 | 25,47 | 25,54 | 25,10 | 25,20 | -1,68% | 307.357,00 |
| 17.03.2026 | 25,75 | 25,89 | 25,43 | 25,63 | 0,63% | 360.784,00 |
| 16.03.2026 | 25,39 | 25,61 | 25,17 | 25,47 | 1,92% | 410.623,00 |
| 13.03.2026 | 25,54 | 25,73 | 24,91 | 24,99 | -0,40% | 390.606,00 |
| 12.03.2026 | 25,39 | 25,44 | 25,02 | 25,09 | -3,76% | 381.693,00 |
| 11.03.2026 | 26,12 | 26,51 | 25,98 | 26,07 | -1,36% | 361.308,00 |
| 10.03.2026 | 26,07 | 26,66 | 26,00 | 26,43 | 1,65% | 552.909,00 |