23,790$
0,81%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 25,40 | 26,15 | 25,10 | 26,00 | 2,16% | 508.984,00 |
| 06.03.2026 | 25,03 | 25,73 | 25,03 | 25,45 | -0,43% | 283.766,00 |
| 05.03.2026 | 25,77 | 25,91 | 25,32 | 25,56 | -3,66% | 276.780,00 |
| 04.03.2026 | 26,00 | 26,53 | 25,73 | 26,53 | 4,20% | 613.403,00 |
| 03.03.2026 | 25,04 | 25,65 | 24,80 | 25,46 | -3,92% | 551.574,00 |
| 02.03.2026 | 26,54 | 26,90 | 26,35 | 26,50 | -3,57% | 456.674,00 |
| 27.02.2026 | 27,20 | 27,49 | 27,12 | 27,48 | 0,37% | 180.973,00 |
| 26.02.2026 | 27,53 | 27,56 | 27,09 | 27,38 | 0,00% | 341.715,00 |
| 25.02.2026 | 27,36 | 27,44 | 27,13 | 27,38 | -0,44% | 362.168,00 |
| 24.02.2026 | 26,71 | 27,52 | 26,71 | 27,50 | 3,62% | 387.044,00 |
| 23.02.2026 | 26,26 | 26,65 | 26,26 | 26,54 | 1,34% | 376.729,00 |
| 20.02.2026 | 25,79 | 26,20 | 25,73 | 26,19 | 0,96% | 315.325,00 |
| 19.02.2026 | 25,93 | 26,12 | 25,85 | 25,94 | 0,82% | 305.333,00 |
| 18.02.2026 | 26,27 | 26,64 | 25,58 | 25,73 | -2,02% | 469.664,00 |
| 17.02.2026 | 26,00 | 26,76 | 25,95 | 26,26 | 0,54% | 198.957,00 |
| 13.02.2026 | 26,24 | 26,45 | 25,81 | 26,12 | -3,79% | 797.303,00 |
| 12.02.2026 | 27,05 | 27,38 | 26,91 | 27,15 | 0,15% | 477.392,00 |
| 11.02.2026 | 27,00 | 27,74 | 26,93 | 27,11 | 7,49% | 864.546,00 |
| 10.02.2026 | 25,35 | 25,65 | 25,10 | 25,22 | -0,32% | 563.330,00 |
| 09.02.2026 | 24,58 | 25,30 | 24,53 | 25,30 | 3,43% | 425.112,00 |
| 06.02.2026 | 24,45 | 24,56 | 24,24 | 24,46 | 0,99% | 263.263,00 |
| 05.02.2026 | 24,19 | 24,38 | 23,81 | 24,22 | 2,76% | 381.986,00 |
| 04.02.2026 | 23,87 | 23,93 | 23,45 | 23,57 | -1,30% | 331.847,00 |
| 03.02.2026 | 23,99 | 24,16 | 23,68 | 23,88 | 1,83% | 424.346,00 |
| 02.02.2026 | 23,44 | 23,71 | 23,37 | 23,45 | 0,64% | 329.202,00 |
| 30.01.2026 | 23,94 | 23,95 | 23,20 | 23,30 | -3,24% | 290.540,00 |
| 29.01.2026 | 24,34 | 24,40 | 23,72 | 24,08 | -0,33% | 314.256,00 |
| 28.01.2026 | 24,10 | 24,25 | 23,88 | 24,16 | 1,38% | 226.375,00 |
| 27.01.2026 | 23,83 | 23,93 | 23,56 | 23,83 | 1,92% | 225.416,00 |
| 26.01.2026 | 23,17 | 23,41 | 23,10 | 23,38 | 0,30% | 239.250,00 |
| 23.01.2026 | 23,00 | 23,45 | 22,90 | 23,31 | 1,88% | 224.941,00 |
| 22.01.2026 | 22,71 | 23,22 | 22,66 | 22,88 | 0,97% | 396.731,00 |
| 21.01.2026 | 22,35 | 22,72 | 22,19 | 22,66 | 0,35% | 561.777,00 |
| 20.01.2026 | 21,52 | 22,61 | 21,49 | 22,58 | 6,01% | 529.250,00 |
| 16.01.2026 | 21,22 | 21,32 | 21,09 | 21,30 | -1,71% | 458.197,00 |
| 15.01.2026 | 20,92 | 21,73 | 20,81 | 21,67 | 2,60% | 574.637,00 |
| 14.01.2026 | 20,94 | 21,27 | 20,91 | 21,12 | 3,58% | 420.624,00 |
| 13.01.2026 | 20,79 | 20,83 | 20,33 | 20,39 | -2,72% | 642.618,00 |
| 12.01.2026 | 20,77 | 20,98 | 20,75 | 20,96 | 1,01% | 463.693,00 |
| 09.01.2026 | 20,61 | 20,80 | 20,53 | 20,75 | 1,57% | 378.234,00 |
| 08.01.2026 | 20,05 | 20,44 | 20,05 | 20,43 | 1,74% | 433.647,00 |
| 07.01.2026 | 20,12 | 20,35 | 20,06 | 20,08 | -0,15% | 1.159.194,00 |
| 06.01.2026 | 20,10 | 20,31 | 19,98 | 20,11 | 0,70% | 905.999,00 |
| 05.01.2026 | 19,81 | 20,11 | 19,80 | 19,97 | 0,30% | 446.311,00 |
| 02.01.2026 | 19,69 | 19,94 | 19,62 | 19,91 | 2,37% | 458.373,00 |
| 31.12.2025 | 19,37 | 19,55 | 19,30 | 19,45 | -0,31% | 193.101,00 |
| 30.12.2025 | 19,74 | 19,76 | 19,51 | 19,51 | 0,77% | 353.481,00 |
| 29.12.2025 | 19,25 | 19,46 | 19,25 | 19,36 | -4,49% | 380.245,00 |
| 26.12.2025 | 20,07 | 20,27 | 20,07 | 20,27 | 0,00% | 334.671,00 |
| 24.12.2025 | 20,07 | 20,28 | 20,06 | 20,27 | 0,95% | 101.056,00 |
| 23.12.2025 | 20,11 | 20,24 | 20,03 | 20,08 | 0,10% | 256.220,00 |
| 22.12.2025 | 20,05 | 20,32 | 19,84 | 20,06 | -2,72% | 933.863,00 |
| 19.12.2025 | 20,67 | 20,74 | 20,54 | 20,62 | 0,34% | 378.950,00 |
| 18.12.2025 | 20,50 | 20,68 | 20,40 | 20,55 | -0,72% | 477.338,00 |
| 17.12.2025 | 20,71 | 20,95 | 20,64 | 20,70 | -0,53% | 257.778,00 |
| 16.12.2025 | 21,29 | 21,29 | 20,81 | 20,81 | -4,06% | 281.703,00 |
| 15.12.2025 | 21,72 | 21,75 | 21,51 | 21,69 | 0,56% | 176.324,00 |