TIM Participacoes SA (TIMB) — Historial de precios
A 2026-09-02 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 18.26 | 18.61 | 18.22 | 18.40 | +1.43% | 407,070 |
| 2026-09-01 | 18.03 | 18.47 | 18.01 | 18.14 | +1.11% | 587,286 |
| 2026-08-31 | 17.88 | 18.09 | 17.69 | 17.94 | +1.64% | 472,976 |
| 2026-08-28 | 17.65 | 17.76 | 17.32 | 17.65 | -0.68% | 311,334 |
| 2026-08-27 | 17.96 | 17.96 | 17.73 | 17.77 | -2.26% | 434,292 |
| 2026-08-26 | 18.26 | 18.36 | 18.16 | 18.18 | -0.44% | 396,135 |
| 2026-08-25 | 18.12 | 18.27 | 17.84 | 18.26 | +0.44% | 387,283 |
| 2026-08-24 | 17.58 | 18.18 | 17.55 | 18.18 | +1.91% | 632,141 |
| 2026-08-21 | 17.69 | 17.91 | 17.56 | 17.84 | +2.12% | 1,568,543 |
| 2026-08-20 | 17.82 | 17.93 | 17.39 | 17.47 | -1.74% | 937,005 |
| 2026-08-19 | 17.62 | 17.98 | 17.60 | 17.78 | +2.89% | 489,650 |
| 2026-08-18 | 17.55 | 17.73 | 17.24 | 17.28 | -1.76% | 364,969 |
| 2026-08-17 | 17.45 | 17.60 | 17.31 | 17.59 | +1.38% | 376,947 |
| 2026-08-14 | 17.22 | 17.45 | 17.14 | 17.35 | +0.23% | 808,191 |
| 2026-08-13 | 18.04 | 18.09 | 17.27 | 17.31 | -4.84% | 630,523 |
| 2026-08-12 | 18.20 | 18.26 | 18.10 | 18.19 | +0.83% | 495,131 |
| 2026-08-11 | 18.30 | 18.43 | 17.91 | 18.04 | -1.90% | 429,565 |
| 2026-08-10 | 18.51 | 18.54 | 18.32 | 18.39 | -0.22% | 378,434 |
| 2026-08-07 | 18.43 | 18.52 | 18.25 | 18.43 | -0.49% | 504,585 |
| 2026-08-06 | 18.32 | 18.70 | 18.30 | 18.52 | +1.37% | 420,823 |
| 2026-08-05 | 18.47 | 18.68 | 18.25 | 18.27 | -0.11% | 629,785 |
| 2026-08-04 | 18.78 | 18.79 | 18.23 | 18.29 | -3.33% | 616,668 |
| 2026-08-03 | 19.13 | 19.17 | 18.77 | 18.92 | -1.30% | 611,102 |
| 2026-07-31 | 19.27 | 19.41 | 19.00 | 19.17 | +0.26% | 453,123 |
| 2026-07-30 | 19.01 | 19.25 | 18.92 | 19.12 | +0.37% | 513,251 |
| 2026-07-29 | 19.27 | 19.56 | 19.01 | 19.05 | -3.74% | 892,269 |
| 2026-07-28 | 20.19 | 20.50 | 19.38 | 19.79 | -5.22% | 954,903 |
| 2026-07-27 | 21.18 | 21.31 | 20.76 | 20.88 | -1.97% | 475,958 |
| 2026-07-24 | 20.96 | 21.69 | 20.94 | 21.30 | +1.19% | 718,414 |
| 2026-07-23 | 21.28 | 21.53 | 20.92 | 21.05 | -4.41% | 471,659 |
| 2026-07-22 | 22.10 | 22.39 | 21.91 | 22.02 | -1.08% | 491,483 |
| 2026-07-21 | 22.17 | 22.32 | 22.03 | 22.26 | +0.09% | 211,345 |
| 2026-07-20 | 22.15 | 22.37 | 22.02 | 22.24 | +0.45% | 398,236 |
| 2026-07-17 | 21.94 | 22.17 | 21.85 | 22.14 | +0.41% | 604,283 |
| 2026-07-16 | 22.21 | 22.21 | 21.80 | 22.05 | -1.39% | 369,434 |
| 2026-07-15 | 22.43 | 22.62 | 22.26 | 22.36 | -1.58% | 675,957 |
| 2026-07-14 | 22.23 | 22.72 | 22.15 | 22.72 | +3.79% | 1,071,443 |
| 2026-07-13 | 22.19 | 22.34 | 21.84 | 21.89 | -1.75% | 373,855 |
| 2026-07-10 | 22.12 | 22.41 | 22.05 | 22.28 | +2.25% | 529,475 |
| 2026-07-09 | 21.65 | 21.82 | 21.33 | 21.79 | +0.23% | 563,107 |
| 2026-07-08 | 21.88 | 22.15 | 21.67 | 21.74 | -0.73% | 556,207 |
| 2026-07-07 | 22.08 | 22.17 | 21.75 | 21.90 | +0.32% | 366,586 |
| 2026-07-06 | 21.85 | 21.96 | 21.68 | 21.83 | +0.55% | 475,917 |
| 2026-07-02 | 21.72 | 22.04 | 21.56 | 21.71 | +1.78% | 258,783 |
| 2026-07-01 | 20.99 | 21.45 | 20.92 | 21.33 | -0.42% | 584,686 |
| 2026-06-30 | 21.19 | 21.43 | 21.03 | 21.42 | -0.74% | 183,727 |
| 2026-06-29 | 21.86 | 21.89 | 21.55 | 21.58 | -2.04% | 231,705 |
| 2026-06-26 | 21.94 | 22.25 | 21.94 | 22.03 | +0.50% | 328,500 |
| 2026-06-25 | 21.75 | 21.92 | 21.44 | 21.92 | +2.10% | 250,100 |
| 2026-06-24 | 21.57 | 21.70 | 21.22 | 21.47 | -0.83% | 225,100 |
| 2026-06-23 | 21.33 | 21.93 | 21.33 | 21.65 | +1.12% | 291,700 |
| 2026-06-22 | 21.05 | 21.44 | 20.92 | 21.41 | +3.33% | 290,500 |
| 2026-06-18 | 20.82 | 21.10 | 20.65 | 20.72 | -1.29% | 390,900 |
| 2026-06-17 | 21.64 | 21.77 | 20.88 | 20.99 | -2.37% | 409,700 |
| 2026-06-16 | 21.92 | 21.92 | 21.35 | 21.50 | -2.49% | 341,800 |
| 2026-06-15 | 22.71 | 22.77 | 21.99 | 22.05 | -1.08% | 231,600 |
| 2026-06-12 | 22.39 | 22.49 | 22.24 | 22.29 | +0.54% | 243,800 |
| 2026-06-11 | 21.76 | 22.24 | 21.66 | 22.17 | +2.73% | 285,600 |
| 2026-06-10 | 21.34 | 21.68 | 21.31 | 21.58 | +0.19% | 422,800 |
| 2026-06-09 | 21.70 | 21.74 | 21.37 | 21.54 | +1.13% | 419,400 |
| 2026-06-08 | 21.52 | 21.56 | 21.17 | 21.30 | -1.25% | 213,500 |
| 2026-06-05 | 21.83 | 21.92 | 21.41 | 21.57 | -1.69% | 340,300 |
| 2026-06-04 | 21.99 | 22.17 | 21.74 | 21.94 | -0.18% | 205,700 |
| 2026-06-03 | 21.73 | 22.04 | 21.69 | 21.98 | -0.45% | 383,700 |
| 2026-06-02 | 22.02 | 22.28 | 21.92 | 22.08 | +1.15% | 185,600 |
| 2026-06-01 | 21.90 | 21.96 | 21.73 | 21.83 | -0.86% | 296,200 |
| 2026-05-29 | 22.10 | 22.10 | 21.74 | 22.02 | -1.12% | 263,300 |
| 2026-05-28 | 22.22 | 22.61 | 22.07 | 22.27 | -0.09% | 306,100 |
| 2026-05-27 | 22.38 | 22.52 | 22.17 | 22.29 | -0.89% | 228,200 |
| 2026-05-26 | 22.50 | 22.54 | 22.28 | 22.49 | +0.54% | 234,800 |
| 2026-05-22 | 22.52 | 22.58 | 22.25 | 22.37 | -1.19% | 254,400 |
| 2026-05-21 | 22.29 | 22.73 | 22.24 | 22.64 | +0.49% | 182,500 |
| 2026-05-20 | 22.24 | 22.62 | 22.20 | 22.53 | +1.85% | 253,700 |
| 2026-05-19 | 21.77 | 22.12 | 21.69 | 22.12 | -0.23% | 260,400 |
| 2026-05-18 | 22.08 | 22.21 | 21.98 | 22.17 | +1.14% | 328,200 |
| 2026-05-15 | 22.24 | 22.28 | 21.90 | 21.92 | -3.48% | 245,900 |
| 2026-05-14 | 22.71 | 22.74 | 22.48 | 22.71 | +1.11% | 307,100 |
| 2026-05-13 | 22.93 | 23.17 | 22.37 | 22.46 | -3.06% | 445,900 |
| 2026-05-12 | 23.27 | 23.42 | 23.12 | 23.17 | -0.64% | 942,200 |
| 2026-05-11 | 23.59 | 23.91 | 23.20 | 23.32 | -1.98% | 442,600 |
| 2026-05-08 | 24.06 | 24.27 | 23.79 | 23.79 | +0.81% | 1,011,100 |
| 2026-05-07 | 24.68 | 24.68 | 23.51 | 23.60 | -5.68% | 1,225,600 |
| 2026-05-06 | 25.62 | 25.72 | 24.76 | 25.02 | -7.68% | 649,700 |
| 2026-05-05 | 26.64 | 27.33 | 26.24 | 27.10 | +4.67% | 329,900 |
| 2026-05-04 | 26.11 | 26.29 | 25.76 | 25.89 | +0.98% | 278,400 |
| 2026-05-01 | 25.97 | 25.99 | 25.62 | 25.64 | -1.16% | 200,900 |
| 2026-04-30 | 25.38 | 26.03 | 25.30 | 25.94 | +4.43% | 278,700 |
| 2026-04-29 | 25.12 | 25.30 | 24.84 | 24.84 | -2.36% | 297,000 |
| 2026-04-28 | 25.30 | 25.50 | 24.89 | 25.44 | -1.59% | 250,300 |
| 2026-04-27 | 26.32 | 26.41 | 25.84 | 25.85 | -0.96% | 207,900 |
| 2026-04-24 | 25.98 | 26.22 | 25.81 | 26.10 | +0.27% | 204,500 |
| 2026-04-23 | 25.96 | 26.30 | 25.84 | 26.03 | +0.62% | 278,500 |
| 2026-04-22 | 26.77 | 26.81 | 25.76 | 25.87 | -2.56% | 267,500 |
| 2026-04-21 | 27.07 | 27.10 | 26.52 | 26.55 | -1.81% | 232,900 |
| 2026-04-20 | 26.98 | 27.15 | 26.83 | 27.04 | +0.78% | 250,300 |
| 2026-04-17 | 26.83 | 27.02 | 26.61 | 26.83 | +0.75% | 372,100 |
| 2026-04-16 | 27.25 | 27.25 | 26.54 | 26.63 | -2.49% | 522,600 |
| 2026-04-15 | 27.29 | 27.48 | 26.97 | 27.31 | -0.07% | 683,000 |
| 2026-04-14 | 27.54 | 27.66 | 27.21 | 27.33 | +0.11% | 613,900 |
| 2026-04-13 | 27.53 | 27.64 | 27.01 | 27.30 | -2.36% | 555,000 |
| 2026-04-10 | 27.79 | 28.22 | 27.67 | 27.96 | +1.38% | 997,000 |
| 2026-04-09 | 27.12 | 27.64 | 27.07 | 27.58 | +2.15% | 301,500 |
| 2026-04-08 | 27.31 | 27.39 | 26.76 | 27.00 | +3.69% | 309,200 |
| 2026-04-07 | 25.84 | 26.06 | 25.47 | 26.04 | +0.12% | 822,700 |
| 2026-04-06 | 26.29 | 26.48 | 25.95 | 26.01 | -1.40% | 184,100 |
| 2026-04-02 | 26.31 | 26.74 | 26.16 | 26.38 | -1.27% | 360,600 |
| 2026-04-01 | 26.64 | 26.93 | 26.39 | 26.72 | +0.87% | 636,800 |
| 2026-03-31 | 26.02 | 26.60 | 25.80 | 26.49 | +4.00% | 611,500 |
| 2026-03-30 | 25.68 | 25.73 | 25.32 | 25.47 | -0.20% | 275,200 |
| 2026-03-27 | 25.61 | 25.99 | 25.42 | 25.52 | -0.31% | 196,500 |
| 2026-03-26 | 25.96 | 26.14 | 25.56 | 25.60 | -2.33% | 254,300 |
| 2026-03-25 | 26.25 | 26.57 | 26.09 | 26.21 | +1.59% | 344,900 |
| 2026-03-24 | 25.19 | 25.87 | 25.11 | 25.80 | +0.47% | 388,100 |
| 2026-03-23 | 25.11 | 25.89 | 25.01 | 25.68 | +4.31% | 571,100 |
| 2026-03-20 | 25.13 | 25.22 | 24.45 | 24.62 | -3.41% | 419,400 |
| 2026-03-19 | 25.05 | 25.71 | 24.79 | 25.49 | +1.15% | 404,000 |
| 2026-03-18 | 25.49 | 25.54 | 25.10 | 25.20 | -1.68% | 307,400 |
| 2026-03-17 | 25.84 | 25.89 | 25.43 | 25.63 | +0.63% | 360,800 |
| 2026-03-16 | 25.39 | 25.61 | 25.17 | 25.47 | +1.92% | 410,600 |
| 2026-03-13 | 25.55 | 25.73 | 24.91 | 24.99 | -0.40% | 390,600 |
| 2026-03-12 | 25.42 | 25.44 | 25.02 | 25.09 | -3.76% | 381,700 |
| 2026-03-11 | 26.12 | 26.51 | 25.98 | 26.07 | -1.36% | 361,300 |
| 2026-03-10 | 26.07 | 26.66 | 26.00 | 26.43 | +1.65% | 553,200 |
| 2026-03-09 | 25.40 | 26.15 | 25.10 | 26.00 | +2.16% | 509,000 |
| 2026-03-06 | 25.03 | 25.73 | 25.03 | 25.45 | -0.43% | 283,800 |
| 2026-03-05 | 25.77 | 25.91 | 25.32 | 25.56 | -3.66% | 276,800 |
| 2026-03-04 | 26.00 | 26.53 | 25.73 | 26.53 | +4.20% | 613,400 |
| 2026-03-03 | 25.04 | 25.65 | 24.80 | 25.46 | -3.92% | 551,600 |
| 2026-03-02 | 26.54 | 26.90 | 26.35 | 26.50 | -3.57% | 456,700 |
| 2026-02-27 | 27.20 | 27.49 | 27.12 | 27.48 | +0.37% | 181,000 |
| 2026-02-26 | 27.53 | 27.56 | 27.09 | 27.38 | +0.00% | 341,800 |
| 2026-02-25 | 27.36 | 27.44 | 27.13 | 27.38 | -0.44% | 362,200 |
| 2026-02-24 | 26.71 | 27.52 | 26.71 | 27.50 | +3.62% | 387,200 |
| 2026-02-23 | 26.26 | 26.65 | 26.26 | 26.54 | +1.34% | 376,700 |
| 2026-02-20 | 25.79 | 26.20 | 25.73 | 26.19 | +0.96% | 315,300 |
| 2026-02-19 | 25.93 | 26.12 | 25.85 | 25.94 | +0.82% | 305,200 |
| 2026-02-18 | 26.27 | 26.64 | 25.58 | 25.73 | -2.02% | 469,600 |
| 2026-02-17 | 26.01 | 26.76 | 25.95 | 26.26 | +0.54% | 199,000 |
| 2026-02-13 | 26.24 | 26.45 | 25.81 | 26.12 | -3.79% | 797,300 |
| 2026-02-12 | 27.05 | 27.38 | 26.91 | 27.15 | +0.15% | 477,400 |
| 2026-02-11 | 27.00 | 27.74 | 26.93 | 27.11 | +7.49% | 864,500 |
| 2026-02-10 | 25.35 | 25.65 | 25.10 | 25.22 | -0.32% | 563,300 |
| 2026-02-09 | 24.58 | 25.30 | 24.53 | 25.30 | +3.43% | 424,900 |
| 2026-02-06 | 24.45 | 24.56 | 24.24 | 24.46 | +0.99% | 263,300 |
| 2026-02-05 | 24.19 | 24.38 | 23.81 | 24.22 | +2.76% | 382,000 |
| 2026-02-04 | 23.87 | 23.93 | 23.45 | 23.57 | -1.30% | 331,800 |
| 2026-02-03 | 23.99 | 24.16 | 23.68 | 23.88 | +1.83% | 424,300 |
| 2026-02-02 | 23.44 | 23.71 | 23.37 | 23.45 | +0.64% | 329,200 |
| 2026-01-30 | 23.94 | 23.95 | 23.20 | 23.30 | -3.24% | 290,500 |
| 2026-01-29 | 24.34 | 24.40 | 23.72 | 24.08 | -0.33% | 314,200 |
| 2026-01-28 | 24.10 | 24.25 | 23.88 | 24.16 | +1.38% | 226,400 |
| 2026-01-27 | 23.83 | 23.93 | 23.56 | 23.83 | +1.92% | 225,400 |
| 2026-01-26 | 23.17 | 23.41 | 23.10 | 23.38 | +0.30% | 239,300 |
| 2026-01-23 | 23.00 | 23.45 | 22.90 | 23.31 | +1.88% | 224,900 |
| 2026-01-22 | 22.71 | 23.22 | 22.66 | 22.88 | +0.97% | 396,700 |
| 2026-01-21 | 22.35 | 22.72 | 22.19 | 22.66 | +0.35% | 561,800 |
| 2026-01-20 | 21.52 | 22.61 | 21.49 | 22.58 | +6.01% | 529,300 |
| 2026-01-16 | 21.22 | 21.32 | 21.09 | 21.30 | -1.71% | 458,200 |
| 2026-01-15 | 20.92 | 21.73 | 20.81 | 21.67 | +2.60% | 574,600 |
| 2026-01-14 | 20.94 | 21.27 | 20.91 | 21.12 | +3.58% | 420,600 |
| 2026-01-13 | 20.79 | 20.83 | 20.33 | 20.39 | -2.72% | 642,600 |
| 2026-01-12 | 20.77 | 20.98 | 20.75 | 20.96 | +1.01% | 463,700 |
| 2026-01-09 | 20.61 | 20.80 | 20.53 | 20.75 | +1.57% | 378,200 |
| 2026-01-08 | 20.05 | 20.44 | 20.05 | 20.43 | +1.74% | 433,600 |
| 2026-01-07 | 20.12 | 20.35 | 20.06 | 20.08 | -0.15% | 1,159,200 |
| 2026-01-06 | 20.10 | 20.31 | 19.98 | 20.11 | +0.70% | 906,000 |
| 2026-01-05 | 19.81 | 20.11 | 19.80 | 19.97 | +0.30% | 446,300 |
| 2026-01-02 | 19.69 | 19.94 | 19.62 | 19.91 | +2.37% | 458,400 |
| 2025-12-31 | 19.37 | 19.55 | 19.30 | 19.45 | -0.31% | 193,100 |
| 2025-12-30 | 19.74 | 19.76 | 19.51 | 19.51 | +0.77% | 353,500 |
| 2025-12-29 | 19.25 | 19.46 | 19.25 | 19.36 | -4.49% | 380,100 |
| 2025-12-26 | 20.22 | 20.27 | 20.07 | 20.27 | +0.00% | 334,700 |
| 2025-12-24 | 20.07 | 20.28 | 20.06 | 20.27 | +0.95% | 101,100 |
| 2025-12-23 | 20.11 | 20.24 | 20.03 | 20.08 | +0.10% | 256,200 |
| 2025-12-22 | 20.05 | 20.32 | 19.84 | 20.06 | -2.72% | 933,900 |
| 2025-12-19 | 20.67 | 20.74 | 20.54 | 20.62 | +0.34% | 379,000 |
| 2025-12-18 | 20.50 | 20.68 | 20.40 | 20.55 | -0.72% | 477,300 |
| 2025-12-17 | 20.71 | 20.95 | 20.64 | 20.70 | -0.53% | 257,800 |
| 2025-12-16 | 21.29 | 21.29 | 20.81 | 20.81 | -4.06% | 281,700 |
| 2025-12-15 | 21.72 | 21.75 | 21.51 | 21.69 | +0.56% | 176,300 |
| 2025-12-12 | 21.69 | 21.82 | 21.44 | 21.57 | +0.33% | 265,900 |
| 2025-12-11 | 21.93 | 22.17 | 21.49 | 21.50 | -0.51% | 416,900 |
| 2025-12-10 | 21.50 | 21.71 | 21.37 | 21.61 | +0.37% | 305,600 |
| 2025-12-09 | 21.38 | 21.62 | 21.30 | 21.53 | -0.09% | 404,500 |
| 2025-12-08 | 21.78 | 21.85 | 21.50 | 21.55 | +1.51% | 335,800 |
| 2025-12-05 | 22.28 | 22.45 | 21.18 | 21.23 | -5.14% | 551,100 |
| 2025-12-04 | 22.69 | 22.84 | 22.36 | 22.38 | +0.86% | 501,100 |
| 2025-12-03 | 22.66 | 22.66 | 22.15 | 22.19 | -1.90% | 366,100 |
| 2025-12-02 | 22.59 | 22.74 | 22.35 | 22.62 | -1.01% | 626,300 |
| 2025-12-01 | 22.99 | 23.12 | 22.67 | 22.85 | -2.68% | 295,300 |
| 2025-11-28 | 23.65 | 23.67 | 23.30 | 23.48 | +0.60% | 140,800 |
| 2025-11-26 | 23.60 | 23.65 | 23.34 | 23.34 | +1.30% | 294,600 |
| 2025-11-25 | 22.89 | 23.13 | 22.76 | 23.04 | +0.48% | 174,200 |
| 2025-11-24 | 23.03 | 23.10 | 22.75 | 22.93 | +0.48% | 251,800 |
| 2025-11-21 | 22.61 | 22.88 | 22.57 | 22.82 | +2.15% | 311,200 |
| 2025-11-20 | 22.83 | 22.93 | 22.28 | 22.34 | -1.76% | 233,400 |
| 2025-11-19 | 23.09 | 23.20 | 22.72 | 22.74 | -2.86% | 244,400 |
| 2025-11-18 | 23.09 | 23.53 | 23.09 | 23.41 | +1.25% | 264,100 |
| 2025-11-17 | 23.26 | 23.37 | 23.05 | 23.12 | -1.32% | 307,700 |
| 2025-11-14 | 23.16 | 23.56 | 23.15 | 23.43 | +1.69% | 206,900 |
| 2025-11-13 | 23.11 | 23.32 | 22.73 | 23.04 | -1.03% | 459,400 |
| 2025-11-12 | 23.48 | 23.49 | 23.20 | 23.28 | -2.06% | 259,800 |
| 2025-11-11 | 23.86 | 23.88 | 23.51 | 23.77 | +3.12% | 386,700 |
| 2025-11-10 | 23.26 | 23.33 | 22.98 | 23.05 | +0.66% | 424,000 |
| 2025-11-07 | 22.89 | 23.11 | 22.82 | 22.90 | +0.39% | 326,500 |
| 2025-11-06 | 23.16 | 23.25 | 22.78 | 22.81 | -1.51% | 328,200 |
| 2025-11-05 | 23.32 | 23.69 | 23.16 | 23.16 | +1.85% | 430,700 |
| 2025-11-04 | 22.64 | 22.96 | 22.52 | 22.74 | +0.62% | 347,300 |
| 2025-11-03 | 22.44 | 22.64 | 22.29 | 22.60 | +0.04% | 729,100 |
| 2025-10-31 | 23.11 | 23.13 | 22.52 | 22.59 | -2.33% | 381,100 |
| 2025-10-30 | 23.07 | 23.26 | 23.00 | 23.13 | -0.30% | 348,400 |
| 2025-10-29 | 23.61 | 23.61 | 23.11 | 23.20 | -1.28% | 460,600 |
| 2025-10-28 | 23.38 | 23.58 | 23.25 | 23.50 | +0.73% | 529,200 |
| 2025-10-27 | 23.21 | 23.34 | 23.04 | 23.33 | +3.05% | 421,800 |
| 2025-10-24 | 22.90 | 22.90 | 22.59 | 22.64 | +1.16% | 978,800 |
| 2025-10-23 | 22.11 | 22.42 | 21.96 | 22.38 | +2.01% | 326,300 |
| 2025-10-22 | 21.79 | 21.95 | 21.74 | 21.94 | +0.64% | 780,800 |
| 2025-10-21 | 21.92 | 22.00 | 21.80 | 21.80 | -1.62% | 236,200 |
| 2025-10-20 | 22.20 | 22.21 | 21.99 | 22.16 | +1.47% | 147,900 |
| 2025-10-17 | 21.48 | 21.92 | 21.48 | 21.84 | +2.10% | 200,500 |
| 2025-10-16 | 21.19 | 21.48 | 21.13 | 21.39 | +0.99% | 211,200 |
| 2025-10-15 | 20.81 | 21.42 | 20.80 | 21.18 | +2.32% | 354,000 |
| 2025-10-14 | 20.41 | 20.73 | 20.41 | 20.70 | -0.34% | 201,300 |
| 2025-10-13 | 20.82 | 20.98 | 20.70 | 20.77 | +1.12% | 311,600 |
| 2025-10-10 | 21.15 | 21.25 | 20.42 | 20.54 | -3.75% | 474,900 |
| 2025-10-09 | 21.41 | 21.43 | 21.18 | 21.34 | -0.14% | 162,900 |
| 2025-10-08 | 21.38 | 21.46 | 21.23 | 21.37 | -0.05% | 519,600 |
| 2025-10-07 | 21.85 | 21.85 | 21.33 | 21.38 | -3.30% | 265,500 |
| 2025-10-06 | 22.26 | 22.29 | 21.92 | 22.11 | +0.14% | 145,900 |
| 2025-10-03 | 21.80 | 22.13 | 21.72 | 22.08 | +0.68% | 168,200 |
| 2025-10-02 | 22.04 | 22.08 | 21.77 | 21.93 | -0.50% | 176,900 |
| 2025-10-01 | 22.33 | 22.33 | 22.02 | 22.04 | -1.25% | 270,200 |
| 2025-09-30 | 22.17 | 22.47 | 22.16 | 22.32 | +1.69% | 261,100 |
| 2025-09-29 | 21.89 | 22.00 | 21.85 | 21.95 | +2.00% | 172,600 |
| 2025-09-26 | 21.47 | 21.60 | 21.39 | 21.52 | +1.08% | 147,200 |
| 2025-09-25 | 21.59 | 21.64 | 21.27 | 21.29 | -1.62% | 198,200 |
| 2025-09-24 | 21.79 | 21.86 | 21.57 | 21.64 | -1.77% | 166,300 |
| 2025-09-23 | 21.77 | 22.08 | 21.77 | 22.03 | +1.85% | 182,600 |
| 2025-09-22 | 21.44 | 21.71 | 21.27 | 21.63 | -0.41% | 145,000 |
| 2025-09-19 | 21.73 | 21.78 | 21.66 | 21.72 | +0.74% | 141,700 |
| 2025-09-18 | 21.61 | 21.70 | 21.43 | 21.56 | -0.78% | 687,000 |
| 2025-09-17 | 21.58 | 21.85 | 21.52 | 21.73 | +1.12% | 414,800 |
| 2025-09-16 | 21.45 | 21.55 | 21.37 | 21.49 | +0.84% | 237,500 |
| 2025-09-15 | 21.26 | 21.47 | 21.24 | 21.31 | +0.14% | 211,400 |
| 2025-09-12 | 20.93 | 21.30 | 20.88 | 21.28 | +1.62% | 422,000 |
| 2025-09-11 | 20.88 | 21.07 | 20.84 | 20.94 | +0.92% | 389,200 |
| 2025-09-10 | 20.88 | 21.04 | 20.71 | 20.75 | -0.67% | 963,600 |
| 2025-09-09 | 20.90 | 21.01 | 20.76 | 20.89 | -0.43% | 562,600 |
| 2025-09-08 | 21.10 | 21.12 | 20.83 | 20.98 | -1.73% | 233,300 |
| 2025-09-05 | 21.20 | 21.35 | 21.09 | 21.35 | +2.50% | 592,200 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Ene (+14.43%). Peor mes: Dic (-14.88%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-09-02
Respuestas rápidas
¿Cuál es el último cierre de TIM Participacoes SA (TIMB)?
18.40 el 2026-09-02, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de TIMB?
Máximo de 28.22 y mínimo de 17.14 en las últimas 52 semanas, a 2026-09-02.
¿Cuál es históricamente el mes más fuerte y el más débil de TIM Participacoes SA?
Históricamente, el mes más fuerte de TIMB ha sido Ene (media +14.43%) y el más débil Dic (media -14.88%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 418 velas diarias del data lake de Closelook.