TIM S.A. American Depositary Shares (Each representing 5 Common Shares) のデータ

TIM S.A. American Depositary Shares (Each representing 5 Common Shares) の基本情報

名前 TIM S.A. American Depositary Shares (Each representing 5 Common Shares)
ティッカー TIMB
国 nan
上場年 2020.0
セクター Public Utilities

TIM S.A. American Depositary Shares (Each representing 5 Common Shares) の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.61 13.35 13.37 13.41 95100.0 13.41
2021-02-12 13.5 13.32 13.33 13.43 268900.0 13.43
2021-02-11 13.47 13.1 13.1 13.45 499200.0 13.45
2021-02-10 12.82 12.43 12.5 12.8 622100.0 12.8
2021-02-09 12.74 12.5 12.53 12.71 307800.0 12.71
2021-02-08 13.0 12.63 12.71 12.77 195800.0 12.77
2021-02-05 12.94 12.77 12.84 12.78 89900.0 12.78
2021-02-04 13.04 12.63 13.04 12.7 277800.0 12.7
2021-02-03 13.19 12.93 13.02 13.07 293600.0 13.07
2021-02-02 12.88 12.64 12.82 12.67 352100.0 12.67
2021-02-01 12.28 11.9 12.06 12.19 229400.0 12.19
2021-01-29 12.48 12.04 12.24 12.04 423600.0 12.04
2021-01-28 12.53 12.28 12.35 12.41 276200.0 12.41
2021-01-27 12.49 12.11 12.29 12.23 231500.0 12.23
2021-01-26 12.42 12.17 12.35 12.2 394200.0 12.2
2021-01-25 12.3 12.02 12.1 12.18 186100.0 12.18
2021-01-22 12.22 11.95 12.18 12.15 203500.0 12.15
2021-01-21 12.69 12.31 12.69 12.43 264000.0 12.43
2021-01-20 12.85 12.62 12.79 12.75 431000.0 12.75
2021-01-19 13.09 12.57 13.05 12.68 343600.0 12.68
2021-01-15 13.42 13.16 13.23 13.21 239000.0 13.21
2021-01-14 13.6 13.26 13.26 13.53 259600.0 13.53
2021-01-13 13.13 12.9 13.08 13.1 302400.0 13.1
2021-01-12 13.14 12.65 12.67 13.09 267400.0 13.09
2021-01-11 12.75 12.54 12.73 12.62 293700.0 12.62
2021-01-08 13.07 12.77 12.96 12.95 437800.0 12.95
2021-01-07 12.65 12.23 12.61 12.41 655800.0 12.41
2021-01-06 13.16 12.85 12.92 12.94 552100.0 12.94
2021-01-05 13.45 13.13 13.32 13.36 357900.0 13.36
2021-01-04 14.27 13.61 14.19 13.7 287600.0 13.7
2020-12-31 14.04 13.86 14.02 13.92 115300.0 13.92
2020-12-30 14.41 14.0 14.28 14.03 132400.0 14.03
2020-12-29 14.23 14.03 14.12 14.14 149000.0 14.14
2020-12-28 13.93 13.62 13.91 13.87 137600.0 13.87
2020-12-24 13.91 13.7 13.9 13.76 37400.0 13.76
2020-12-23 13.95 13.77 13.87 13.87 254700.0 13.87
2020-12-22 13.98 13.7 13.8 13.78 378600.0 13.78
2020-12-21 13.97 13.54 13.63 13.75 510500.0 13.75
2020-12-18 14.23 13.96 14.1 14.11 547100.0 13.87
2020-12-17 14.38 14.06 14.16 14.08 380700.0 13.84
2020-12-16 14.04 13.6 13.99 13.84 473200.0 13.6
2020-12-15 14.22 13.74 13.88 14.05 671000.0 13.81
2020-12-14 14.85 14.2 14.6 14.22 541400.0 13.98
2020-12-11 14.36 13.86 13.98 14.31 477800.0 14.07
2020-12-10 14.16 13.54 13.61 14.05 243800.0 13.81
2020-12-09 13.97 13.63 13.89 13.73 181200.0 13.5
2020-12-08 14.07 13.73 13.75 13.85 198900.0 13.61
2020-12-07 14.15 13.57 14.05 13.72 289000.0 13.49
2020-12-04 14.05 13.84 13.88 13.85 415700.0 13.61
2020-12-03 13.92 13.43 13.43 13.76 398700.0 13.53
2020-12-02 13.26 12.97 13.15 13.19 150200.0 12.97
2020-12-01 13.25 12.99 13.08 13.15 304500.0 12.93
2020-11-30 13.05 12.53 13.05 12.53 452600.0 12.32
2020-11-27 12.93 12.62 12.62 12.88 95400.0 12.66
2020-11-25 12.73 12.51 12.71 12.59 211700.0 12.38
2020-11-24 12.67 12.42 12.61 12.56 648400.0 12.35
2020-11-23 12.77 12.44 12.77 12.54 268600.0 12.33
2020-11-20 12.9 12.65 12.89 12.8 304300.0 12.58
2020-11-19 13.09 12.88 12.92 13.03 389200.0 12.81
2020-11-18 13.04 12.72 12.75 12.82 452500.0 12.6
2020-11-17 12.76 12.17 12.17 12.63 571100.0 12.42
2020-11-16 12.25 11.99 12.06 12.14 263200.0 11.93
2020-11-13 11.96 11.41 11.53 11.9 779300.0 11.7
2020-11-12 11.65 11.36 11.62 11.43 278200.0 11.24
2020-11-11 11.86 11.61 11.74 11.63 229400.0 11.43
2020-11-10 12.11 11.79 11.91 11.96 301900.0 11.76
2020-11-09 12.07 11.64 11.82 11.86 441500.0 11.66
2020-11-06 11.31 10.86 10.96 11.28 749900.0 11.09
2020-11-05 11.04 10.83 10.85 10.95 607900.0 10.76
2020-10-23 11.63 11.42 11.48 11.43 207900.0 11.24
2020-10-22 11.71 11.32 11.35 11.71 247700.0 11.51
2020-10-21 11.48 11.27 11.48 11.35 309400.0 11.16
2020-10-20 11.64 11.34 11.42 11.53 328800.0 11.33
2020-10-19 11.65 11.29 11.54 11.34 372200.0 11.15
2020-10-16 11.7 11.35 11.7 11.51 198900.0 11.31
2020-10-15 11.8 11.45 11.7 11.76 136900.0 11.56
2020-10-14 12.06 11.76 11.83 11.84 260600.0 11.64
2020-10-13 12.19 11.75 12.18 11.83 75000.0 11.63
2020-10-12 12.37 12.13 12.33 12.28 299500.0 12.07
2020-10-09 12.43 11.94 12.01 12.24 1064400.0 12.03
2020-10-08 12.18 11.55 11.57 12.12 1856000.0 11.91
2020-10-07 11.81 11.42 11.67 11.68 1144800.0 11.48
2020-10-06 12.13 11.71 11.97 11.78 1023500.0 11.58
2020-10-05 11.87 11.45 11.5 11.81 658000.0 11.61
2020-10-02 11.66 11.26 11.46 11.43 1739100.0 11.24
2020-10-01 11.61 11.3 11.41 11.53 588100.0 11.33
2020-09-30 11.74 11.49 11.63 11.53 745200.0 11.33
2020-09-29 11.76 11.38 11.53 11.6 1177800.0 11.4
2020-09-28 12.28 11.53 12.28 11.62 1093500.0 11.42
2020-09-25 12.22 11.87 11.93 12.19 756900.0 11.98
2020-09-24 12.38 11.86 11.94 12.28 962600.0 12.07
2020-09-23 12.51 11.93 12.47 11.94 667000.0 11.74
2020-09-22 12.86 12.52 12.86 12.56 1261900.0 12.35
2020-09-21 12.79 12.48 12.59 12.72 630600.0 12.5
2020-09-18 13.38 12.95 13.34 12.99 1252800.0 12.77
2020-09-17 13.61 13.3 13.35 13.56 520700.0 13.33
2020-09-16 13.68 13.49 13.65 13.57 691400.0 13.34
2020-09-15 13.81 13.54 13.65 13.6 749000.0 13.37
2020-09-14 13.79 13.48 13.65 13.7 556800.0 13.47
2020-09-11 13.74 13.36 13.68 13.45 1073500.0 13.22
2020-09-10 14.39 13.78 14.34 13.83 847000.0 13.59
2020-09-09 14.57 14.33 14.37 14.41 821600.0 14.16
2020-09-08 14.05 13.71 13.97 13.85 1356200.0 13.61
2020-09-04 14.12 13.64 14.02 13.78 607700.0 13.55
2020-09-03 14.26 13.72 14.08 13.91 788400.0 13.67
2020-09-02 13.98 13.73 13.92 13.89 795400.0 13.65
2020-09-01 14.1 13.6 13.62 13.93 1028100.0 13.69
2020-08-31 13.32 13.04 13.29 13.04 611400.0 12.82
2020-08-28 13.55 13.22 13.22 13.52 715100.0 13.29
2020-08-27 13.14 12.85 13.12 13.01 522000.0 12.79
2020-08-26 13.33 12.77 13.32 12.96 825500.0 12.74
2020-08-25 13.31 12.92 13.16 13.29 1128800.0 13.06
2020-08-24 13.25 13.1 13.19 13.19 403200.0 12.97
2020-08-21 13.1 12.89 13.02 13.1 370100.0 12.88
2020-08-20 13.17 12.68 12.74 13.15 932700.0 12.93
2020-08-19 13.52 13.16 13.47 13.2 701700.0 12.98
2020-08-18 13.71 13.42 13.55 13.54 696800.0 13.31
2020-08-17 13.83 13.21 13.79 13.33 948800.0 13.1
2020-08-14 14.17 13.9 13.99 13.95 505700.0 13.71
2020-08-13 14.48 14.01 14.24 14.14 763500.0 13.9
2020-08-12 14.38 13.83 14.29 13.98 744200.0 13.74
2020-08-11 14.62 14.29 14.38 14.35 756300.0 14.11
2020-08-10 14.71 14.22 14.69 14.4 791200.0 14.16
2020-08-07 14.31 13.85 13.87 14.18 684300.0 13.94
2020-08-06 14.22 13.82 13.88 14.15 544300.0 13.91
2020-08-05 14.57 13.95 14.39 14.03 812100.0 13.79
2020-08-04 14.65 14.02 14.08 14.23 1570300.0 13.99
2020-08-03 14.6 14.18 14.5 14.25 1161500.0 14.01
2020-07-31 15.33 13.83 14.14 14.94 1651700.0 14.69
2020-07-30 14.34 13.91 14.08 14.27 1327100.0 14.03
2020-07-29 14.56 14.14 14.55 14.31 625900.0 14.07
2020-07-28 14.73 14.1 14.17 14.38 1163100.0 14.14
2020-07-27 14.15 13.87 13.91 14.06 751800.0 13.82
2020-07-24 13.93 13.64 13.82 13.78 718000.0 13.55
2020-07-23 15.08 14.07 15.06 14.16 1658300.0 13.92
2020-07-22 16.13 15.47 16.12 15.71 1170900.0 15.44
2020-07-21 16.12 15.74 16.12 15.9 1613800.0 15.63
2020-07-20 16.31 15.58 15.78 15.65 2835900.0 15.38
2020-07-17 14.69 14.46 14.64 14.53 996400.0 14.28
2020-07-16 14.71 14.24 14.3 14.51 1328700.0 14.26
2020-07-15 14.18 13.73 14.08 14.07 1531300.0 13.83
2020-07-14 13.86 13.35 13.39 13.79 843000.0 13.56
2020-07-13 13.96 13.62 13.94 13.64 936100.0 13.41
2020-07-10 14.0 13.51 13.64 13.99 1242100.0 13.75
2020-07-09 14.7 13.81 14.44 13.82 992700.0 13.58
2020-07-08 14.39 14.02 14.11 14.28 1635300.0 14.04
2020-07-07 14.34 13.79 14.17 13.79 851900.0 13.56
2020-07-06 14.61 14.13 14.59 14.18 1373800.0 13.94
2020-07-02 13.92 13.4 13.69 13.46 1164200.0 13.23
2020-07-01 13.68 13.26 13.3 13.59 1294900.0 13.36
2020-06-30 13.01 12.56 12.62 12.94 661000.0 12.72
2020-06-29 13.0 12.57 12.99 12.67 852200.0 12.45
2020-06-26 12.99 12.66 12.93 12.75 592700.0 12.53
2020-06-25 13.33 13.02 13.24 13.24 571900.0 13.01
2020-06-24 13.54 12.92 13.48 13.1 583700.0 12.88
2020-06-23 13.83 13.62 13.77 13.76 563600.0 13.53
2020-06-22 13.99 13.56 13.83 13.67 439800.0 13.44
2020-06-19 13.72 13.37 13.69 13.55 1181900.0 13.32
2020-06-18 13.92 13.41 13.46 13.58 478400.0 13.35
2020-06-17 14.22 13.84 14.06 13.95 864000.0 13.71
2020-06-16 14.84 13.96 14.68 14.0 1011800.0 13.76
2020-06-15 13.98 13.32 13.48 13.85 845600.0 13.61
2020-06-12 14.09 13.42 13.71 14.05 1296900.0 13.81
2020-06-11 13.88 13.2 13.81 13.28 813700.0 13.05
2020-06-10 15.03 14.41 15.0 14.45 1451800.0 14.2
2020-06-09 14.75 14.29 14.43 14.69 915300.0 14.44
2020-06-08 14.87 14.47 14.81 14.7 1310200.0 14.45
2020-06-05 15.06 14.34 14.43 14.56 1244200.0 14.31
2020-06-04 13.72 13.27 13.45 13.72 727200.0 13.49
2020-06-03 13.71 13.35 13.65 13.45 1196200.0 13.22
2020-06-02 13.21 12.84 12.93 13.1 535400.0 12.88
2020-06-01 12.69 12.34 12.53 12.49 647900.0 12.28
2020-05-29 12.58 12.05 12.25 12.4 1069100.0 12.19
2020-05-28 12.66 12.31 12.62 12.43 1016100.0 12.22
2020-05-27 12.85 12.53 12.73 12.83 840000.0 12.61
2020-05-26 12.75 12.4 12.68 12.42 760800.0 12.21
2020-05-22 11.57 11.27 11.53 11.43 787300.0 11.24
2020-05-21 11.76 11.43 11.45 11.65 1310600.0 11.45
2020-05-20 11.34 10.85 10.88 11.33 689800.0 11.14
2020-05-19 11.18 10.73 11.17 10.73 825900.0 10.55
2020-05-18 11.25 10.77 10.77 11.17 893400.0 10.98
2020-05-15 11.04 10.48 10.95 10.48 818300.0 10.3
2020-05-14 10.94 10.29 10.53 10.85 1362400.0 10.67
2020-05-13 10.81 10.31 10.81 10.72 1150300.0 10.54
2020-05-12 11.46 10.74 11.34 10.75 932300.0 10.57
2020-05-11 11.51 11.1 11.38 11.18 893500.0 10.99
2020-05-08 11.9 11.3 11.45 11.53 1277500.0 11.33
2020-05-07 11.92 11.14 11.36 11.18 1940700.0 10.99
2020-05-06 12.96 11.85 12.78 11.95 1342400.0 11.75
2020-05-05 12.43 12.2 12.21 12.36 1605400.0 12.15
2020-05-04 12.22 11.34 11.52 12.22 1943400.0 12.01
2020-05-01 11.42 11.06 11.34 11.16 518800.0 10.97
2020-04-30 12.0 11.49 11.98 11.62 1202900.0 11.42
2020-04-29 12.27 11.38 11.45 12.13 2344400.0 11.92
2020-04-28 11.81 11.23 11.77 11.36 1553100.0 11.17
2020-04-27 11.08 10.8 10.97 11.04 1522100.0 10.85
2020-04-24 11.57 10.51 11.45 10.66 2762500.0 10.48
2020-04-23 12.55 12.13 12.35 12.16 1612100.0 11.95
2020-04-22 12.44 11.98 12.08 12.41 1865900.0 12.2
2020-04-21 12.18 11.66 12.18 11.83 808700.0 11.63
2020-04-20 12.39 11.98 12.07 12.05 970700.0 11.85
2020-04-17 13.01 12.13 12.87 12.36 1017800.0 12.15
2020-04-16 12.55 12.19 12.54 12.53 1021200.0 12.32
2020-04-15 12.65 12.21 12.42 12.48 836500.0 12.27
2020-04-14 13.2 12.76 13.03 12.91 1011800.0 12.69
2020-04-13 12.83 12.49 12.7 12.72 1133700.0 12.5
2020-04-09 13.44 12.96 13.19 13.04 870100.0 12.82
2020-04-08 13.31 12.58 12.82 13.18 983000.0 12.96
2020-04-07 13.95 12.93 13.87 12.95 1879400.0 12.73
2020-04-06 12.78 12.09 12.21 12.55 1510200.0 12.34
2020-04-03 11.91 11.31 11.68 11.59 1359400.0 11.39
2020-04-02 12.27 11.73 12.1 11.97 1351500.0 11.77
2020-04-01 12.16 11.32 11.32 12.11 1631900.0 11.9
2020-03-31 12.67 11.84 12.57 12.16 1557700.0 11.95
2020-03-30 12.71 11.92 12.25 12.63 1344500.0 12.42
2020-03-27 13.04 12.36 12.77 12.7 1370800.0 12.48
2020-03-26 13.53 12.69 12.69 13.41 2174800.0 13.18
2020-03-25 12.77 11.65 11.93 12.54 2165400.0 12.33
2020-03-24 12.67 11.72 12.24 11.99 1116300.0 11.79
2020-03-23 13.55 11.55 13.48 11.74 1109700.0 11.54
2020-03-20 14.53 13.38 14.4 13.41 1577000.0 13.18
2020-03-19 14.9 12.47 12.68 14.49 1096900.0 14.24
2020-03-18 13.56 12.05 12.51 12.74 743100.0 12.52
2020-03-17 14.31 12.72 13.12 14.15 2584500.0 13.91
2020-03-16 13.41 12.37 13.09 12.94 1970900.0 12.72
2020-03-13 15.68 13.9 15.51 14.59 1526400.0 14.34
2020-03-12 15.28 13.18 15.02 13.63 1740300.0 13.4
2020-03-11 17.86 16.14 17.17 16.28 4614900.0 16.0
2020-03-10 16.57 16.09 16.26 16.54 1571700.0 16.26
2020-03-09 16.83 15.24 15.95 16.02 1257900.0 15.75
2020-03-06 17.81 17.09 17.48 17.6 1326600.0 17.3
2020-03-05 18.54 17.78 18.29 17.94 1466600.0 17.63
2020-03-04 19.05 18.54 18.57 18.78 1718600.0 18.46
2020-03-03 19.03 18.09 18.42 18.25 2350200.0 17.94
2020-03-02 18.54 17.97 18.07 18.54 1219100.0 18.22
2020-02-28 18.03 17.26 17.55 18.03 2116400.0 17.72
2020-02-27 18.54 17.97 17.97 18.14 1550000.0 17.83
2020-02-26 19.02 18.5 18.71 18.52 1513000.0 18.2
2020-02-25 18.81 18.36 18.75 18.51 764700.0 18.2
2020-02-24 18.88 18.62 18.75 18.69 862300.0 18.37
2020-02-21 19.51 19.03 19.15 19.29 562000.0 18.96
2020-02-20 19.37 19.06 19.23 19.24 878100.0 18.91
2020-02-19 19.59 19.3 19.43 19.33 1592000.0 19.0
2020-02-18 19.81 19.47 19.56 19.62 1246600.0 19.29