Dark

TSU
TIM Participacoes S.A.
stock NYSE

Inactive

Oct 12, 2020

12.28USD+0.327%(+0.04)301,325

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-10-12	12.3300	12.3699	12.1250	12.2800	+0.327%	301,325	0.000%
2020-10-09	12.0100	12.4300	11.9400	12.2400	+0.990%	1,069,728	+0.327%
2020-10-08	11.5700	12.1800	11.5500	12.1200	+3.767%	1,860,344	+1.320%
2020-10-07	11.6700	11.8100	11.4200	11.6800	-0.849%	1,150,179	+5.137%
2020-10-06	11.9700	12.1300	11.7100	11.7800	-0.254%	1,027,325	+4.244%
2020-10-05	11.5000	11.8700	11.4500	11.8100	+3.325%	666,000	+3.980%
2020-10-02	11.4600	11.6600	11.2600	11.4300	-0.867%	1,741,914	+7.437%
2020-10-01	11.4100	11.6100	11.3000	11.5300	0.000%	590,865	+6.505%
2020-09-30	11.6300	11.7400	11.4900	11.5300	-0.603%	748,435	+6.505%
2020-09-29	11.5300	11.7600	11.3800	11.6000	-0.172%	1,183,364	+5.862%
2020-09-28	12.2800	12.2800	11.5281	11.6200	-4.676%	1,098,552	+5.680%
2020-09-25	11.9300	12.2200	11.8700	12.1900	-0.733%	762,488	+0.738%
2020-09-24	11.9400	12.3800	11.8600	12.2800	+2.848%	975,559	0.000%
2020-09-23	12.4700	12.5050	11.9300	11.9400	-4.936%	670,305	+2.848%
2020-09-22	12.8600	12.8600	12.5200	12.5600	-1.258%	1,264,270	-2.229%
2020-09-21	12.5900	12.7900	12.4800	12.7200	-2.079%	635,990	-3.459%
2020-09-18	13.3400	13.3800	12.9500	12.9900	-4.204%	1,259,401	-5.466%
2020-09-17	13.3500	13.6100	13.3000	13.5600	-0.074%	528,971	-9.440%
2020-09-16	13.6500	13.6800	13.4900	13.5700	-0.221%	695,689	-9.506%
2020-09-15	13.6500	13.8100	13.5400	13.6000	-0.730%	751,333	-9.706%
2020-09-14	13.6500	13.7900	13.4800	13.7000	+1.859%	559,508	-10.365%
2020-09-11	13.6800	13.7400	13.3600	13.4500	-2.748%	1,076,114	-8.699%
2020-09-10	14.3400	14.3900	13.7800	13.8300	-4.025%	848,615	-11.208%
2020-09-09	14.3700	14.5700	14.3300	14.4100	+4.043%	830,557	-14.781%
2020-09-08	13.9700	14.0500	13.7100	13.8500	+0.508%	1,363,112	-11.336%
2020-09-04	14.0200	14.1200	13.6400	13.7800	-0.935%	610,552	-10.885%
2020-09-03	14.0800	14.2600	13.7200	13.9100	+0.144%	791,234	-11.718%
2020-09-02	13.9200	13.9800	13.7300	13.8900	-0.287%	802,286	-11.591%
2020-09-01	13.6200	14.1000	13.6000	13.9300	+6.825%	1,036,597	-11.845%
2020-08-31	13.2900	13.3200	13.0400	13.0400	-3.550%	616,349	-5.828%
2020-08-28	13.2200	13.5500	13.2200	13.5200	+3.920%	717,658	-9.172%
2020-08-27	13.1200	13.1400	12.8500	13.0100	+0.386%	525,013	-5.611%
2020-08-26	13.3200	13.3300	12.7700	12.9600	-2.483%	827,993	-5.247%
2020-08-25	13.1600	13.3050	12.9200	13.2900	+0.758%	1,133,717	-7.600%
2020-08-24	13.1900	13.2500	13.1000	13.1900	+0.687%	407,768	-6.899%
2020-08-21	13.0200	13.1000	12.8900	13.1000	-0.380%	373,313	-6.260%
2020-08-20	12.7400	13.1700	12.6800	13.1500	-0.379%	942,835	-6.616%
2020-08-19	13.4700	13.5200	13.1600	13.2000	-2.511%	704,224	-6.970%
2020-08-18	13.5500	13.7100	13.4200	13.5400	+1.575%	700,070	-9.306%
2020-08-17	13.7900	13.8300	13.2100	13.3300	-4.444%	951,617	-7.877%
2020-08-14	13.9900	14.1650	13.9000	13.9500	-1.344%	510,080	-11.971%
2020-08-13	14.2400	14.4800	14.0100	14.1400	+1.144%	770,210	-13.154%
2020-08-12	14.2900	14.3800	13.8300	13.9800	-2.578%	747,773	-12.160%
2020-08-11	14.3800	14.6150	14.2850	14.3500	-0.347%	758,514	-14.425%
2020-08-10	14.6900	14.7100	14.2200	14.4000	+1.551%	797,210	-14.722%
2020-08-07	13.8700	14.3100	13.8500	14.1800	+0.212%	690,859	-13.399%
2020-08-06	13.8800	14.2200	13.8200	14.1500	+0.855%	547,971	-13.216%
2020-08-05	14.3900	14.5700	13.9500	14.0300	-1.405%	817,972	-12.473%
2020-08-04	14.0800	14.6500	14.0150	14.2300	-0.140%	1,587,763	-13.703%
2020-08-03	14.5000	14.6000	14.1800	14.2500	-4.618%	1,167,654	-13.825%
2020-07-31	14.1400	15.3300	13.8300	14.9400	+4.695%	1,656,545	-17.805%
2020-07-30	14.0800	14.3400	13.9100	14.2700	-0.280%	1,333,580	-13.945%
2020-07-29	14.5500	14.5600	14.1400	14.3100	-0.487%	629,679	-14.186%
2020-07-28	14.1700	14.7300	14.1000	14.3800	+2.276%	1,183,841	-14.604%
2020-07-27	13.9100	14.1450	13.8700	14.0600	+2.032%	758,818	-12.660%
2020-07-24	13.8200	13.9300	13.6400	13.7800	-2.684%	735,251	-10.885%
2020-07-23	15.0600	15.0800	14.0701	14.1600	-9.866%	1,673,428	-13.277%
2020-07-22	16.1200	16.1300	15.4700	15.7100	-1.195%	1,182,586	-21.833%
2020-07-21	16.1200	16.1200	15.7400	15.9000	+1.597%	1,623,730	-22.767%
2020-07-20	15.7800	16.3100	15.5800	15.6500	+7.708%	2,850,565	-21.534%
2020-07-17	14.6400	14.6900	14.4639	14.5300	+0.138%	1,000,180	-15.485%
2020-07-16	14.3000	14.7100	14.2400	14.5100	+3.127%	1,336,353	-15.369%
2020-07-15	14.0800	14.1800	13.7300	14.0700	+2.030%	1,539,266	-12.722%
2020-07-14	13.3900	13.8600	13.3500	13.7900	+1.100%	845,317	-10.950%
2020-07-13	13.9400	13.9600	13.6200	13.6400	-2.502%	939,060	-9.971%
2020-07-10	13.6400	14.0000	13.5100	13.9900	+1.230%	1,245,685	-12.223%
2020-07-09	14.4400	14.7000	13.8100	13.8200	-3.221%	997,484	-11.143%
2020-07-08	14.1100	14.3900	14.0200	14.2800	+3.553%	1,641,017	-14.006%
2020-07-07	14.1700	14.3400	13.7900	13.7900	-2.750%	855,963	-10.950%
2020-07-06	14.5900	14.6100	14.1300	14.1800	+5.349%	1,382,957	-13.399%
2020-07-02	13.6900	13.9200	13.4000	13.4600	-0.957%	1,167,882	-8.767%
2020-07-01	13.3000	13.6800	13.2600	13.5900	+5.023%	1,298,326	-9.639%
2020-06-30	12.6200	13.0100	12.5550	12.9400	+2.131%	664,951	-5.100%
2020-06-29	12.9900	13.0000	12.5700	12.6700	-0.627%	854,908	-3.078%
2020-06-26	12.9300	12.9900	12.6600	12.7500	-3.701%	594,820	-3.686%
2020-06-25	13.2400	13.3300	13.0200	13.2400	+1.069%	576,082	-7.251%
2020-06-24	13.4800	13.5400	12.9200	13.1000	-4.797%	597,075	-6.260%
2020-06-23	13.7700	13.8300	13.6150	13.7600	+0.658%	567,045	-10.756%
2020-06-22	13.8300	13.9910	13.5600	13.6700	+0.886%	443,353	-10.168%
2020-06-19	13.6900	13.7200	13.3700	13.5500	-0.221%	1,187,773	-9.373%
2020-06-18	13.4600	13.9200	13.4100	13.5800	-2.652%	484,993	-9.573%
2020-06-17	14.0600	14.2200	13.8350	13.9500	-0.357%	867,687	-11.971%
2020-06-16	14.6800	14.8400	13.9600	14.0000	+1.083%	1,020,576	-12.286%
2020-06-15	13.4800	13.9800	13.3200	13.8500	-1.423%	851,249	-11.336%
2020-06-12	13.7100	14.0900	13.4200	14.0500	+5.798%	1,302,097	-12.598%
2020-06-11	13.8100	13.8800	13.2002	13.2800	-8.097%	817,807	-7.530%
2020-06-10	15.0000	15.0300	14.4100	14.4500	-1.634%	1,457,369	-15.017%
2020-06-09	14.4300	14.7500	14.2900	14.6900	-0.068%	933,278	-16.406%
2020-06-08	14.8100	14.8700	14.4700	14.7000	+0.962%	1,315,217	-16.463%
2020-06-05	14.4300	15.0600	14.3400	14.5600	+6.122%	1,251,737	-15.659%
2020-06-04	13.4500	13.7200	13.2700	13.7200	+2.007%	731,271	-10.496%
2020-06-03	13.6500	13.7100	13.3450	13.4500	+2.672%	1,203,006	-8.699%
2020-06-02	12.9300	13.2100	12.8400	13.1000	+4.884%	542,090	-6.260%
2020-06-01	12.5300	12.6900	12.3400	12.4900	+0.726%	654,887	-1.681%
2020-05-29	12.2500	12.5800	12.0500	12.4000	-0.241%	1,072,043	-0.968%
2020-05-28	12.6200	12.6600	12.3100	12.4300	-3.118%	1,052,547	-1.207%
2020-05-27	12.7300	12.8500	12.5300	12.8300	+3.301%	845,697	-4.287%
2020-05-26	12.6800	12.7500	12.4000	12.4200	+8.661%	767,687	-1.127%
2020-05-22	11.5300	11.5700	11.2700	11.4300	-1.888%	792,315	+7.437%
2020-05-21	11.4500	11.7600	11.4250	11.6500	+2.824%	1,315,878	+5.408%
2020-05-20	10.8800	11.3400	10.8500	11.3300	+5.592%	692,148	+8.385%
2020-05-19	11.1700	11.1800	10.7300	10.7300	-3.939%	827,566	+14.445%
2020-05-18	10.7700	11.2500	10.7700	11.1700	+6.584%	899,796	+9.937%
2020-05-15	10.9500	11.0400	10.4800	10.4800	-3.410%	822,123	+17.176%
2020-05-14	10.5300	10.9400	10.2850	10.8500	+1.213%	1,365,570	+13.180%
2020-05-13	10.8100	10.8100	10.3050	10.7200	-0.279%	1,155,343	+14.552%
2020-05-12	11.3400	11.4600	10.7400	10.7500	-3.846%	935,505	+14.233%
2020-05-11	11.3800	11.5100	11.1000	11.1800	-3.036%	898,187	+9.839%
2020-05-08	11.4500	11.9000	11.3000	11.5300	+3.131%	1,282,717	+6.505%
2020-05-07	11.3600	11.9200	11.1400	11.1800	-6.444%	1,946,408	+9.839%
2020-05-06	12.7800	12.9600	11.8499	11.9500	-3.317%	1,347,123	+2.762%
2020-05-05	12.2100	12.4300	12.2000	12.3600	+1.146%	1,609,756	-0.647%
2020-05-04	11.5200	12.2200	11.3400	12.2200	+9.498%	1,951,303	+0.491%
2020-05-01	11.3400	11.4200	11.0600	11.1600	-3.959%	520,483	+10.036%
2020-04-30	11.9800	12.0000	11.4900	11.6200	-4.204%	1,207,894	+5.680%
2020-04-29	11.4500	12.2650	11.3750	12.1300	+6.778%	2,349,409	+1.237%
2020-04-28	11.7700	11.8100	11.2300	11.3600	+2.899%	1,563,652	+8.099%
2020-04-27	10.9700	11.0800	10.7950	11.0400	+3.565%	1,527,097	+11.232%
2020-04-24	11.4500	11.5700	10.5126	10.6600	-12.336%	2,773,058	+15.197%
2020-04-23	12.3500	12.5450	12.1300	12.1600	-2.015%	1,616,570	+0.987%
2020-04-22	12.0800	12.4400	11.9800	12.4100	+4.903%	1,871,556	-1.048%
2020-04-21	12.1800	12.1800	11.6600	11.8300	-1.826%	821,914	+3.804%
2020-04-20	12.0700	12.3900	11.9800	12.0500	-2.508%	975,241	+1.909%
2020-04-17	12.8700	13.0100	12.1300	12.3600	-1.357%	1,035,067	-0.647%
2020-04-16	12.5400	12.5500	12.1900	12.5300	+0.401%	1,024,802	-1.995%
2020-04-15	12.4200	12.6450	12.2100	12.4800	-3.331%	840,751	-1.603%
2020-04-14	13.0300	13.2000	12.7600	12.9100	+1.494%	1,028,640	-4.880%
2020-04-13	12.7000	12.8300	12.4900	12.7200	-2.454%	1,139,334	-3.459%
2020-04-09	13.1900	13.4400	12.9600	13.0400	-1.062%	872,595	-5.828%
2020-04-08	12.8200	13.3050	12.5800	13.1800	+1.776%	986,933	-6.829%
2020-04-07	13.8700	13.9500	12.9300	12.9500	+3.187%	1,883,713	-5.174%
2020-04-06	12.2100	12.7800	12.0900	12.5500	+8.283%	1,514,171	-2.151%
2020-04-03	11.6800	11.9100	11.3100	11.5900	-3.175%	1,362,850	+5.953%
2020-04-02	12.1000	12.2700	11.7300	11.9700	-1.156%	1,355,072	+2.590%
2020-04-01	11.3200	12.1600	11.3200	12.1100	-0.411%	1,636,921	+1.404%
2020-03-31	12.5700	12.6700	11.8400	12.1600	-3.721%	1,561,083	+0.987%
2020-03-30	12.2500	12.7100	11.9200	12.6300	-0.551%	1,349,058	-2.771%
2020-03-27	12.7700	13.0400	12.3600	12.7000	-5.295%	1,375,028	-3.307%
2020-03-26	12.6900	13.5300	12.6900	13.4100	+6.938%	2,178,156	-8.427%
2020-03-25	11.9300	12.7700	11.6500	12.5400	+4.587%	2,180,116	-2.073%
2020-03-24	12.2400	12.6700	11.7200	11.9900	+2.129%	1,132,688	+2.419%
2020-03-23	13.4800	13.5500	11.5500	11.7400	-12.453%	1,111,859	+4.600%
2020-03-20	14.4000	14.5300	13.3800	13.4100	-7.453%	1,611,555	-8.427%
2020-03-19	12.6800	14.9000	12.4700	14.4900	+13.736%	1,101,651	-15.252%
2020-03-18	12.5100	13.5600	12.0500	12.7400	-9.965%	748,941	-3.611%
2020-03-17	13.1200	14.3100	12.7200	14.1500	+9.351%	2,587,808	-13.216%
2020-03-16	13.0900	13.4100	12.3700	12.9400	-11.309%	1,971,071	-5.100%
2020-03-13	15.5100	15.6800	13.9000	14.5900	+7.043%	1,532,370	-15.833%
2020-03-12	15.0200	15.2800	13.1800	13.6300	-16.278%	1,740,472	-9.905%
2020-03-11	17.1700	17.8650	16.1400	16.2800	-1.572%	4,660,480	-24.570%
2020-03-10	16.2600	16.5700	16.0900	16.5400	+3.246%	1,577,266	-25.756%
2020-03-09	15.9500	16.8300	15.2401	16.0200	-8.977%	1,258,469	-23.346%
2020-03-06	17.4800	17.8100	17.0900	17.6000	-1.895%	1,333,075	-30.227%
2020-03-05	18.2900	18.5400	17.7800	17.9400	-4.473%	1,471,852	-31.550%
2020-03-04	18.5700	19.0500	18.5400	18.7800	+2.904%	1,723,345	-34.611%
2020-03-03	18.4200	19.0300	18.0900	18.2500	-1.564%	2,352,997	-32.712%
2020-03-02	18.0700	18.5400	17.9700	18.5400	+2.829%	1,222,478	-33.765%
2020-02-28	17.5500	18.0300	17.2600	18.0300	-0.606%	2,127,625	-31.891%
2020-02-27	17.9700	18.5400	17.9700	18.1400	-2.052%	1,555,591	-32.304%
2020-02-26	18.7100	19.0200	18.4950	18.5200	+0.054%	1,519,052	-33.693%
2020-02-25	18.7500	18.8100	18.3550	18.5100	-0.963%	767,721	-33.657%
2020-02-24	18.7500	18.8800	18.6200	18.6900	-3.110%	865,143	-34.296%
2020-02-21	19.1500	19.5050	19.0300	19.2900	+0.260%	565,958	-36.340%
2020-02-20	19.2300	19.3700	19.0600	19.2400	-0.466%	882,260	-36.175%
2020-02-19	19.4300	19.5850	19.3000	19.3300	-1.478%	1,604,009	-36.472%
2020-02-18	19.5600	19.8100	19.4700	19.6200	-0.658%	1,250,516	-37.411%
2020-02-14	19.9700	19.9700	19.7000	19.7500	-1.349%	1,353,000	-37.823%
2020-02-13	20.1000	20.1700	19.8300	20.0200	-0.050%	1,298,139	-38.661%
2020-02-12	20.0700	20.1800	19.7900	20.0300	+4.541%	1,787,690	-38.692%
2020-02-11	18.9600	19.2332	18.9400	19.1600	+1.429%	1,159,615	-35.908%
2020-02-10	18.9600	19.1000	18.8100	18.8900	-1.717%	981,870	-34.992%
2020-02-07	19.2700	19.3700	19.0900	19.2200	-1.587%	1,107,479	-36.108%
2020-02-06	19.8300	19.8350	19.4700	19.5300	-1.264%	782,026	-37.122%
2020-02-05	20.1300	20.1600	19.7000	19.7800	-0.703%	667,886	-37.917%
2020-02-04	20.2800	20.3200	19.8650	19.9200	-0.698%	864,319	-38.353%
2020-02-03	19.5900	20.2900	19.5600	20.0600	+3.136%	1,740,783	-38.784%
2020-01-31	19.2500	19.5500	19.2500	19.4500	-0.664%	1,282,572	-36.864%
2020-01-30	19.3000	19.5900	19.0400	19.5800	-1.061%	1,200,947	-37.283%
2020-01-29	19.9500	20.1300	19.7750	19.7900	-1.787%	1,605,163	-37.948%
2020-01-28	19.5900	20.1950	19.5800	20.1500	+2.754%	1,409,787	-39.057%
2020-01-27	19.2300	19.7800	19.1800	19.6100	+0.204%	1,310,289	-37.379%
2020-01-24	19.7500	19.8100	19.4500	19.5700	-2.540%	1,151,693	-37.251%
2020-01-23	20.0900	20.1250	19.9000	20.0800	-0.298%	756,500	-38.845%
2020-01-22	20.2100	20.3000	20.0200	20.1400	+1.717%	1,258,681	-39.027%
2020-01-21	20.2300	20.2500	19.7900	19.8000	-0.851%	1,336,351	-37.980%
2020-01-17	19.7400	19.9950	19.6750	19.9700	+1.012%	548,003	-38.508%
2020-01-16	19.6800	19.7800	19.5200	19.7700	+1.125%	715,615	-37.886%
2020-01-15	19.6700	19.7900	19.5300	19.5500	-0.711%	726,834	-37.187%
2020-01-14	19.7700	19.7800	19.5100	19.6900	-0.203%	1,161,146	-37.633%
2020-01-13	19.4900	19.8000	19.4900	19.7300	0.000%	1,048,970	-37.760%
2020-01-10	19.8700	19.8700	19.6500	19.7300	+1.492%	1,098,930	-37.760%
2020-01-09	19.7100	19.7500	19.3200	19.4400	-1.320%	991,642	-36.831%
2020-01-08	19.8500	19.8700	19.5700	19.7000	+1.077%	1,869,922	-37.665%
2020-01-07	19.2800	19.6250	19.2200	19.4900	+0.828%	1,372,532	-36.993%
2020-01-06	19.1400	19.6200	19.1000	19.3300	-0.872%	902,250	-36.472%
2020-01-03	19.2800	19.6850	19.2800	19.5000	-0.561%	950,168	-37.026%
2020-01-02	19.3500	19.7200	19.2286	19.6100	+2.616%	1,183,873	-37.379%
2019-12-31	19.2200	19.2500	19.0100	19.1100	-0.882%	421,802	-35.740%
2019-12-30	19.1800	19.3800	19.1600	19.2800	+1.154%	1,416,832	-36.307%
2019-12-27	19.0800	19.1000	18.9600	19.0600	-0.781%	572,152	-35.572%
2019-12-26	18.9000	19.2100	18.8100	19.2100	+3.113%	702,526	-36.075%
2019-12-24	18.6200	18.6900	18.6000	18.6300	-0.268%	119,396	-34.085%
2019-12-23	18.7800	18.7800	18.5500	18.6800	+0.809%	866,862	-34.261%
2019-12-20	18.3400	18.6500	18.2400	18.5300	+2.489%	1,051,479	-33.729%
2019-12-19	18.1700	18.3900	17.9700	18.0800	+0.333%	842,906	-32.080%
2019-12-18	18.1400	18.1600	17.9200	18.0200	+0.222%	899,580	-31.853%
2019-12-17	17.9800	17.9900	17.8250	17.9800	+0.503%	828,377	-31.702%
2019-12-16	17.9800	17.9900	17.7200	17.8900	+0.959%	1,120,607	-31.358%
2019-12-13	17.5100	17.8000	17.5000	17.7200	+0.682%	851,927	-30.700%
2019-12-12	17.3700	17.7300	17.3250	17.6000	+2.385%	1,298,143	-30.227%
2019-12-11	17.2300	17.2800	17.1050	17.1900	+0.999%	634,719	-28.563%
2019-12-10	17.2600	17.2900	16.9500	17.0200	-1.675%	686,002	-27.850%
2019-12-09	17.1600	17.4200	17.1600	17.3100	+0.581%	998,862	-29.058%
2019-12-06	17.2400	17.2400	17.0250	17.2100	+1.834%	2,156,390	-28.646%
2019-12-05	16.5800	16.9700	16.5600	16.9000	+0.655%	1,289,869	-27.337%
2019-12-04	16.6800	16.8300	16.5950	16.7900	+3.006%	1,614,303	-26.861%
2019-12-03	16.0000	16.3050	15.9900	16.3000	+1.117%	917,546	-24.663%
2019-12-02	16.1600	16.2000	15.9800	16.1200	-0.186%	1,012,844	-23.821%
2019-11-29	16.1900	16.2200	16.0850	16.1500	+0.937%	271,799	-23.963%
2019-11-27	16.0100	16.0750	15.9200	16.0000	-0.125%	562,097	-23.250%
2019-11-26	15.9500	16.1200	15.8500	16.0200	-2.018%	1,661,391	-23.346%
2019-11-25	16.1900	16.4200	16.1800	16.3500	+0.988%	1,240,126	-24.893%
2019-11-22	16.1200	16.2350	16.0900	16.1900	+0.622%	503,411	-24.151%
2019-11-21	15.9000	16.1100	15.7000	16.0900	+1.965%	803,704	-23.679%
2019-11-20	15.7700	15.8750	15.6500	15.7800	-0.379%	606,295	-22.180%
2019-11-19	15.6500	15.8800	15.5842	15.8400	+0.699%	552,297	-22.475%
2019-11-18	15.7600	15.9600	15.6600	15.7300	-1.503%	1,719,970	-21.933%
2019-11-15	15.5800	15.9700	15.5800	15.9700	+2.833%	1,018,883	-23.106%
2019-11-14	15.1900	15.5700	15.1700	15.5300	+2.916%	1,118,598	-20.927%
2019-11-13	14.7300	15.1200	14.7300	15.0900	+1.548%	850,554	-18.622%
2019-11-12	14.9200	14.9900	14.7200	14.8600	-2.621%	1,021,176	-17.362%
2019-11-11	15.1700	15.3500	15.1450	15.2600	-0.780%	794,260	-19.528%
2019-11-08	15.0700	15.5100	15.0700	15.3800	+0.919%	1,416,040	-20.156%
2019-11-07	15.2800	15.4200	15.1100	15.2400	-0.262%	666,704	-19.423%
2019-11-06	14.8600	15.3300	14.6850	15.2800	+3.313%	1,413,810	-19.634%
2019-11-05	14.7100	14.8400	14.6100	14.7900	+1.025%	599,758	-16.971%
2019-11-04	14.5500	14.6600	14.4700	14.6400	+2.521%	525,357	-16.120%
2019-11-01	14.3400	14.4050	14.2300	14.2800	+0.919%	635,615	-14.006%
2019-10-31	14.3400	14.3500	14.0500	14.1500	-2.008%	527,057	-13.216%
2019-10-30	14.2400	14.4600	14.1600	14.4400	+1.404%	441,712	-14.958%
2019-10-29	14.4100	14.4200	14.2200	14.2400	-1.248%	416,461	-13.764%
2019-10-28	14.3800	14.5200	14.3600	14.4200	+0.208%	700,620	-14.840%
2019-10-25	14.4400	14.5800	14.3700	14.3900	-0.553%	376,087	-14.663%
2019-10-24	14.6300	14.6300	14.3800	14.4700	-0.069%	562,216	-15.135%
2019-10-23	14.1400	14.5000	14.1000	14.4800	+1.685%	767,575	-15.193%
2019-10-22	14.0100	14.4100	14.0100	14.2400	+1.497%	1,040,820	-13.764%
2019-10-21	13.9700	14.0800	13.9300	14.0300	+0.935%	690,064	-12.473%
2019-10-18	13.8300	13.9600	13.8100	13.9000	+0.725%	536,119	-11.655%
2019-10-17	13.8600	13.9700	13.7600	13.8000	+0.583%	504,012	-11.014%
2019-10-16	13.5200	13.7300	13.5000	13.7200	+1.404%	933,556	-10.496%
2019-10-15	13.8000	13.9000	13.5250	13.5300	-2.522%	797,662	-9.239%
2019-10-14	14.0900	14.0900	13.8400	13.8800	-2.047%	481,928	-11.527%
2019-10-11	13.9800	14.3450	13.9700	14.1700	+2.016%	522,196	-13.338%
2019-10-10	13.8900	14.0100	13.8400	13.8900	-0.072%	760,130	-11.591%
2019-10-09	13.9600	14.0000	13.7400	13.9000	+0.434%	337,858	-11.655%
2019-10-08	13.8500	13.9300	13.7900	13.8400	-0.144%	750,318	-11.272%
2019-10-07	14.1800	14.2150	13.8000	13.8600	-2.463%	866,770	-11.400%
2019-10-04	14.0300	14.2700	13.9700	14.2100	+1.718%	694,174	-13.582%
2019-10-03	13.8700	14.0000	13.6900	13.9700	+0.648%	506,644	-12.097%
2019-10-02	13.9600	14.0200	13.7900	13.8800	-1.490%	951,010	-11.527%
2019-10-01	14.2200	14.2800	13.9750	14.0900	-1.880%	795,585	-12.846%
2019-09-30	14.2700	14.4200	14.2700	14.3600	0.000%	561,253	-14.485%
2019-09-27	14.4300	14.5300	14.2600	14.3600	-0.347%	471,134	-14.485%
2019-09-26	14.3200	14.4200	14.2200	14.4100	+1.265%	813,439	-14.781%
2019-09-25	14.0000	14.2400	13.9800	14.2300	+1.209%	663,281	-13.703%
2019-09-24	14.1900	14.2100	14.0100	14.0600	-0.776%	673,108	-12.660%
2019-09-23	14.1800	14.2300	14.1100	14.1700	-0.492%	464,554	-13.338%
2019-09-20	14.3300	14.3400	14.1200	14.2400	-0.280%	513,057	-13.764%
2019-09-19	14.4000	14.4600	14.2700	14.2800	-0.626%	404,185	-14.006%
2019-09-18	14.5400	14.5600	14.2600	14.3700	-1.911%	332,956	-14.544%
2019-09-17	14.4000	14.6700	14.3100	14.6500	+0.618%	1,052,270	-16.177%
2019-09-16	14.4500	14.7000	14.4000	14.5600	-0.137%	552,120	-15.659%
2019-09-13	14.9200	14.9800	14.5150	14.5800	-2.800%	575,223	-15.775%
2019-09-12	14.8300	15.0900	14.7500	15.0000	+2.810%	1,459,560	-18.133%
2019-09-11	14.4200	14.6300	14.3800	14.5900	+2.530%	1,007,110	-15.833%
2019-09-10	14.1200	14.3100	14.0500	14.2300	+1.353%	629,276	-13.703%
2019-09-09	14.4100	14.4500	14.0350	14.0400	-3.039%	726,789	-12.536%
2019-09-06	14.6800	14.7300	14.4500	14.4800	-0.481%	470,607	-15.193%
2019-09-05	14.8500	14.8500	14.5200	14.5500	-0.342%	524,980	-15.601%
2019-09-04	14.6200	14.6400	14.4700	14.6000	+1.319%	1,228,319	-15.890%
2019-09-03	14.6200	14.7600	14.3600	14.4100	-3.028%	423,580	-14.781%
2019-08-30	14.7100	14.9450	14.6500	14.8600	+1.851%	677,870	-17.362%
2019-08-29	14.4200	14.6700	14.3100	14.5900	+2.964%	914,567	-15.833%
2019-08-28	14.1300	14.3000	14.0900	14.1700	-0.141%	328,918	-13.338%
2019-08-27	14.3400	14.3800	14.0000	14.1900	+0.996%	583,513	-13.460%
2019-08-26	14.2200	14.3150	13.9600	14.0500	-1.126%	486,765	-12.598%
2019-08-23	14.4100	14.6500	14.1300	14.2100	-1.932%	1,459,410	-13.582%
2019-08-22	14.6600	14.7400	14.3800	14.4900	-1.629%	1,595,336	-15.252%
2019-08-21	14.8000	14.8000	14.4550	14.7300	+1.237%	2,259,362	-16.633%
2019-08-20	14.5100	14.6350	14.3050	14.5500	-0.615%	1,141,062	-15.601%
2019-08-19	15.0600	15.0700	14.6300	14.6400	-2.139%	420,131	-16.120%
2019-08-16	14.7900	15.0700	14.6500	14.9600	+2.959%	1,557,805	-17.914%
2019-08-15	14.7900	14.8350	14.4500	14.5300	-1.492%	1,567,167	-15.485%
2019-08-14	14.8800	15.0100	14.6800	14.7500	-3.152%	641,431	-16.746%
2019-08-13	14.9400	15.3900	14.8900	15.2300	+1.129%	679,626	-19.370%
2019-08-12	15.0500	15.2100	14.9800	15.0600	-4.381%	956,129	-18.459%
2019-08-09	15.8700	15.9763	15.6350	15.7500	-1.624%	381,605	-22.032%
2019-08-08	15.9200	16.0850	15.8900	16.0100	+1.201%	380,534	-23.298%
2019-08-07	15.4900	15.8600	15.4700	15.8200	+0.700%	677,393	-22.377%
2019-08-06	15.5800	15.7300	15.4400	15.7100	+1.683%	619,104	-21.833%
2019-08-05	15.5000	15.6050	15.2400	15.4500	-3.558%	661,271	-20.518%
2019-08-02	15.9900	16.0700	15.6900	16.0200	+0.439%	559,545	-23.346%
2019-08-01	16.1000	16.4200	15.9000	15.9500	-0.063%	813,989	-23.009%
2019-07-31	16.2100	16.3700	15.6800	15.9600	+0.821%	911,045	-23.058%
2019-07-30	15.8200	15.8900	15.6600	15.8300	0.000%	460,537	-22.426%
2019-07-29	15.8600	15.9000	15.6800	15.8300	-0.315%	637,095	-22.426%
2019-07-26	15.9100	15.9300	15.7500	15.8800	+1.018%	482,996	-22.670%
2019-07-25	16.1300	16.1400	15.6600	15.7200	-2.663%	895,169	-21.883%
2019-07-24	16.0500	16.3650	16.0500	16.1500	+0.311%	617,013	-23.963%
2019-07-23	16.3300	16.3300	16.0750	16.1000	-0.617%	410,156	-23.727%
2019-07-22	16.3000	16.3450	16.1200	16.2000	-0.308%	398,782	-24.198%
2019-07-19	16.3900	16.4700	16.2000	16.2500	-0.854%	469,760	-24.431%
2019-07-18	16.4200	16.4800	16.2550	16.3900	+0.552%	571,860	-25.076%
2019-07-17	16.5300	16.5300	16.1950	16.3000	-0.367%	466,955	-24.663%
2019-07-16	16.4200	16.4800	16.2100	16.3600	+0.430%	838,164	-24.939%
2019-07-15	16.1400	16.4850	16.0800	16.2900	+1.243%	962,801	-24.616%
2019-07-12	16.0000	16.2200	15.9100	16.0900	-0.310%	748,460	-23.679%
2019-07-11	16.1800	16.3700	15.9300	16.1400	+0.623%	1,105,720	-23.916%
2019-07-10	15.9500	16.1300	15.8850	16.0400	+2.492%	4,429,292	-23.441%
2019-07-09	15.6000	15.7550	15.4800	15.6500	-0.318%	1,269,551	-21.534%
2019-07-08	15.7400	15.7800	15.5400	15.7000	-1.134%	1,933,933	-21.783%
2019-07-05	15.6800	15.8900	15.4600	15.8800	+6.221%	2,183,083	-22.670%
2019-07-03	14.8600	15.1000	14.7750	14.9500	+1.219%	1,225,046	-17.860%
2019-07-02	14.9700	14.9700	14.7150	14.7700	-0.606%	1,115,262	-16.858%
2019-07-01	15.2500	15.3100	14.8500	14.8600	-0.735%	963,941	-17.362%
2019-06-28	15.1600	15.1600	14.9700	14.9700	-0.729%	827,879	-17.969%
2019-06-27	14.8400	15.1500	14.7100	15.0800	-0.528%	1,436,853	-18.568%
2019-06-26	15.2800	15.2800	15.0500	15.1600	0.000%	727,369	-18.997%
2019-06-25	15.5700	15.6700	15.1400	15.1600	-2.382%	488,117	-18.997%
2019-06-24	15.3400	15.5500	15.2400	15.5300	+1.107%	683,588	-20.927%
2019-06-21	15.1000	15.4300	15.0900	15.3600	+1.319%	967,316	-20.052%
2019-06-20	15.2800	15.3400	15.0000	15.1600	+1.745%	1,112,008	-18.997%
2019-06-19	14.4200	14.9300	14.4100	14.9000	+3.400%	1,585,795	-17.584%
2019-06-18	14.0200	14.4200	14.0100	14.4100	+4.194%	1,180,036	-14.781%
2019-06-17	14.0300	14.0900	13.6800	13.8300	-1.496%	1,327,538	-11.208%
2019-06-14	14.3400	14.3900	13.8600	14.0400	-3.239%	1,095,407	-12.536%
2019-06-13	14.4700	14.7300	14.4300	14.5100	+2.183%	640,071	-15.369%
2019-06-12	14.2100	14.4000	14.1450	14.2000	-0.421%	496,287	-13.521%
2019-06-11	14.2500	14.3700	14.1150	14.2600	+1.063%	745,620	-13.885%
2019-06-10	14.1000	14.1900	14.0400	14.1100	-0.913%	337,765	-12.970%
2019-06-07	14.0300	14.3300	13.9600	14.2400	+2.225%	1,423,223	-13.764%
2019-06-06	13.7500	14.0200	13.5900	13.9300	+2.201%	1,092,806	-11.845%
2019-06-05	13.9600	14.0000	13.5700	13.6300	-4.082%	1,661,570	-9.905%
2019-06-04	14.1600	14.2850	14.0400	14.2100	+0.212%	916,279	-13.582%
2019-06-03	13.9900	14.3050	13.9700	14.1800	+2.235%	767,829	-13.399%
2019-05-31	13.6600	13.9200	13.6470	13.8700	+1.389%	965,388	-11.464%
2019-05-30	13.5700	13.7950	13.5500	13.6800	+0.959%	619,522	-10.234%
2019-05-29	13.4400	13.7300	13.4000	13.5500	+2.110%	592,078	-9.373%
2019-05-28	13.3100	13.3900	13.1200	13.2700	-0.075%	783,202	-7.460%
2019-05-24	13.1300	13.3400	13.0700	13.2800	+1.997%	795,633	-7.530%
2019-05-23	12.9900	13.1700	12.9000	13.0200	-0.838%	708,427	-5.684%
2019-05-22	13.3400	13.3400	13.0600	13.1300	-0.228%	533,786	-6.474%
2019-05-21	12.9700	13.3200	12.8800	13.1600	+0.843%	802,206	-6.687%
2019-05-20	12.8500	13.1150	12.7950	13.0500	+1.320%	670,985	-5.900%
2019-05-17	12.8700	13.1300	12.7900	12.8800	-0.617%	986,378	-4.658%
2019-05-16	12.9900	13.1950	12.9300	12.9600	-2.189%	964,580	-5.247%
2019-05-15	13.0200	13.3500	12.9800	13.2500	-0.972%	811,876	-7.321%
2019-05-14	13.2700	13.5800	13.2600	13.3800	+0.225%	1,445,970	-8.221%
2019-05-13	13.3800	13.4700	13.1200	13.3500	-2.626%	1,059,896	-8.015%
2019-05-10	13.9200	13.9400	13.4650	13.7100	-0.724%	856,308	-10.430%
2019-05-09	13.9300	13.9300	13.5400	13.8100	+0.072%	2,555,577	-11.079%
2019-05-08	14.5600	14.6700	13.7900	13.8000	-3.497%	2,178,245	-11.014%
2019-05-07	14.1100	14.3900	13.9300	14.3000	-0.694%	1,060,711	-14.126%
2019-05-06	14.3700	14.4600	14.1400	14.4000	-1.505%	1,361,586	-14.722%
2019-05-03	14.7000	14.7100	14.5000	14.6200	0.000%	694,029	-16.005%
2019-05-02	14.6500	14.6700	14.4800	14.6200	-0.273%	430,553	-16.005%
2019-05-01	14.7900	14.9900	14.6600	14.6600	-1.013%	365,510	-16.235%
2019-04-30	14.8800	14.9400	14.7050	14.8100	-0.135%	787,304	-17.083%
2019-04-29	14.8800	14.9500	14.7900	14.8300	+0.270%	546,361	-17.195%
2019-04-26	14.8200	14.9700	14.7050	14.7900	-0.202%	784,074	-16.971%

document.getElementById("yK9TBW").onerror = function(){this.style.display='none';}; .dark-mode .NVm7qh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NVm7qh{ color: #333333; background-color: white; border: 2px solid #333333; }TSUTIM Participacoes S.A.stock NYSE

TSU
TIM Participacoes S.A.
stock NYSE