Cotação atual, histórico e gráfico do papel: TGAR11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações TGAR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/01/2025	-0,51%	-0,41	80,39	81,25	79,60	81,29	7M	10.510
24/01/2025	-0,19%	-0,15	80,80	80,77	80,20	81,46	5M	10.298
23/01/2025	-0,67%	-0,55	80,95	81,50	80,11	82,95	7M	9.280
22/01/2025	-0,31%	-0,25	81,50	82,06	80,59	82,10	6M	9.141
21/01/2025	-2,94%	-2,48	81,75	84,23	81,49	84,25	8M	15.775
20/01/2025	-0,07%	-0,06	84,23	84,55	83,74	85,99	6M	11.029
17/01/2025	-2,05%	-1,76	84,29	85,97	83,11	85,97	10M	14.720

16/01/2025	-0,76%	-0,66	86,05	86,99	86,05	87,84	6M	14.338
15/01/2025	2,01%	1,71	86,71	85,32	85,32	87,50	5M	11.469
14/01/2025	0,00%	0,00	85,00	85,00	84,80	86,25	4M	7.512
13/01/2025	1,15%	0,97	85,00	84,51	84,31	85,00	4M	5.676
10/01/2025	1,08%	0,90	84,03	83,49	83,30	84,97	4M	10.170
09/01/2025	-2,46%	-2,10	83,13	85,50	83,01	86,31	9M	19.611
08/01/2025	-2,77%	-2,43	85,23	87,70	84,80	88,28	9M	16.399
07/01/2025	0,34%	0,30	87,66	87,57	87,48	88,22	7M	13.386
06/01/2025	-0,55%	-0,48	87,36	88,16	87,14	89,40	5M	8.555
03/01/2025	1,19%	1,03	87,84	86,83	86,83	88,31	4M	7.473
02/01/2025	-1,68%	-1,48	86,81	87,09	85,35	87,98	6M	6.386
30/12/2024	-0,24%	-0,21	88,29	90,25	88,29	90,31	7M	9.908
27/12/2024	2,10%	1,82	88,50	87,16	87,16	90,50	10M	10.841
26/12/2024	4,41%	3,66	86,68	84,00	83,93	87,98	9M	18.123
23/12/2024	1,23%	1,01	83,02	83,15	82,59	86,50	12M	16.291
20/12/2024	2,00%	1,61	82,01	80,63	80,40	84,94	12M	17.236
19/12/2024	-3,99%	-3,34	80,40	83,74	80,38	83,97	13M	19.544
18/12/2024	-0,43%	-0,36	83,74	84,96	83,50	85,07	7M	13.933
17/12/2024	-4,00%	-3,50	84,10	87,98	83,80	88,50	10M	18.918
16/12/2024	-1,46%	-1,30	87,60	88,50	86,52	89,00	8M	16.481
13/12/2024	3,92%	3,35	88,90	85,65	85,55	89,32	11M	19.908
12/12/2024	-0,87%	-0,75	85,55	86,00	85,00	86,86	8M	14.055
11/12/2024	-1,15%	-1,00	86,30	87,61	86,00	88,40	8M	15.157
10/12/2024	-1,91%	-1,70	87,30	89,00	87,30	89,49	8M	15.666
09/12/2024	-1,12%	-1,01	89,00	90,50	89,00	91,00	7M	15.089
06/12/2024	1,59%	1,41	90,01	88,60	88,30	91,50	10M	23.872
05/12/2024	-2,91%	-2,66	88,60	90,50	86,60	90,64	16M	18.724
04/12/2024	-3,73%	-3,54	91,26	94,57	90,45	94,79	9M	14.630
03/12/2024	-0,89%	-0,85	94,80	95,65	94,50	97,52	10M	23.890
02/12/2024	-2,04%	-1,99	95,65	97,01	95,00	97,10	7M	18.364
29/11/2024	-0,06%	-0,06	97,64	97,70	97,02	98,75	8M	17.672
28/11/2024	-1,12%	-1,11	97,70	98,81	97,30	99,50	7M	10.529
27/11/2024	-0,39%	-0,39	98,81	99,20	98,51	99,82	6M	10.282
26/11/2024	0,25%	0,25	99,20	99,27	99,00	99,88	5M	9.162
25/11/2024	-0,09%	-0,09	98,95	99,04	98,61	99,83	9M	13.242
22/11/2024	0,54%	0,53	99,04	98,70	98,06	99,40	7M	13.003
21/11/2024	0,11%	0,11	98,51	98,55	98,51	100,19	8M	13.577
19/11/2024	0,18%	0,18	98,40	98,09	98,00	99,29	6M	10.245
18/11/2024	1,54%	1,49	98,22	97,15	97,15	99,00	10M	12.470
14/11/2024	-0,68%	-0,66	96,73	97,24	96,50	97,80	9M	15.122
13/11/2024	-0,22%	-0,21	97,39	97,60	96,84	97,88	7M	14.374
12/11/2024	-0,51%	-0,50	97,60	98,28	97,50	98,49	8M	12.729
11/11/2024	-0,61%	-0,60	98,10	98,90	98,00	99,50	9M	10.012
08/11/2024	-0,90%	-0,90	98,70	99,65	98,33	100,22	12M	18.451
07/11/2024	0,25%	0,25	99,60	99,35	99,35	100,80	7M	10.313
06/11/2024	0,41%	0,41	99,35	98,94	98,53	100,26	8M	10.515
05/11/2024	0,42%	0,41	98,94	98,61	98,55	99,20	7M	12.090
04/11/2024	-2,06%	-2,07	98,53	100,00	98,00	101,11	16M	21.498
01/11/2024	-1,55%	-1,58	100,60	100,40	99,50	101,48	7M	16.987
31/10/2024	1,47%	1,48	102,18	100,79	100,70	102,65	7M	7.871
30/10/2024	0,41%	0,41	100,70	100,50	100,11	101,90	7M	12.175
29/10/2024	0,43%	0,43	100,29	99,86	99,04	100,29	7M	10.183
28/10/2024	0,70%	0,69	99,86	99,34	98,95	101,65	9M	12.443
25/10/2024	1,35%	1,32	99,17	98,50	98,00	99,42	8M	13.428
24/10/2024	-1,32%	-1,31	97,85	99,16	97,30	99,43	11M	17.396
23/10/2024	-1,14%	-1,14	99,16	100,30	99,00	100,68	11M	13.008
22/10/2024	-1,86%	-1,90	100,30	102,20	100,10	102,29	10M	12.645
21/10/2024	-1,31%	-1,36	102,20	103,56	102,00	104,08	9M	13.378
18/10/2024	0,47%	0,48	103,56	103,24	102,86	103,94	8M	10.313
17/10/2024	-0,68%	-0,71	103,08	104,00	102,91	104,38	7M	8.089
16/10/2024	0,09%	0,09	103,79	103,78	103,70	104,78	8M	12.183
15/10/2024	-0,01%	-0,01	103,70	104,30	103,69	105,37	8M	9.546
14/10/2024	0,32%	0,33	103,71	103,30	102,80	105,17	11M	10.011
11/10/2024	3,02%	3,03	103,38	100,40	99,83	104,25	14M	12.640
10/10/2024	-0,74%	-0,75	100,35	101,06	99,77	101,84	18M	11.912
09/10/2024	-4,70%	-4,99	101,10	106,09	100,50	106,37	19M	16.691
08/10/2024	-1,78%	-1,92	106,09	108,01	106,05	108,21	10M	12.774
07/10/2024	-0,40%	-0,43	108,01	108,49	107,63	108,90	11M	14.924
04/10/2024	-0,54%	-0,59	108,44	109,03	108,02	109,50	8M	12.770
03/10/2024	-1,26%	-1,39	109,03	110,42	109,03	110,49	7M	6.509
02/10/2024	-1,04%	-1,16	110,42	111,58	110,00	111,74	10M	12.851
01/10/2024	-0,85%	-0,96	111,58	111,59	110,61	112,43	11M	16.981
30/09/2024	-0,35%	-0,40	112,54	112,79	112,15	113,45	8M	7.376
27/09/2024	0,37%	0,42	112,94	112,24	111,67	112,99	12M	21.045
26/09/2024	0,15%	0,17	112,52	112,37	111,65	112,90	7M	9.562
25/09/2024	-2,03%	-2,33	112,35	114,68	112,02	114,68	8M	13.001
24/09/2024	-0,98%	-1,14	114,68	115,75	113,68	116,18	9M	17.086
23/09/2024	-0,17%	-0,20	115,82	114,50	114,40	116,00	8M	13.565
20/09/2024	3,64%	4,07	116,02	112,30	112,30	116,02	110M	21.088
19/09/2024	-0,67%	-0,76	111,95	112,95	111,87	113,47	12M	13.371
18/09/2024	-2,67%	-3,09	112,71	115,68	112,30	115,69	16M	17.175
17/09/2024	-0,29%	-0,34	115,80	116,28	115,12	116,52	12M	15.290
16/09/2024	-0,99%	-1,16	116,14	116,87	115,77	117,10	9M	16.636
13/09/2024	0,42%	0,49	117,30	116,58	116,58	117,45	8M	14.151
12/09/2024	-0,32%	-0,38	116,81	117,19	116,80	117,40	6M	9.340
11/09/2024	-0,43%	-0,51	117,19	117,18	117,06	117,74	7M	8.229
10/09/2024	0,43%	0,50	117,70	117,11	116,98	117,86	9M	12.919
09/09/2024	-0,22%	-0,26	117,20	117,46	116,70	117,80	9M	15.032
06/09/2024	0,00%	0,00	117,46	117,70	116,94	117,84	7M	15.972
05/09/2024	-0,22%	-0,26	117,46	117,76	117,02	118,05	7M	8.761
04/09/2024	-0,12%	-0,14	117,72	117,99	117,70	118,20	6M	9.309
03/09/2024	0,12%	0,14	117,86	117,72	117,72	118,40	6M	10.243
02/09/2024	-2,02%	-2,43	117,72	117,69	117,30	118,50	11M	16.684
30/08/2024	0,02%	0,02	120,15	120,13	119,91	120,84	8M	9.134
29/08/2024	0,51%	0,61	120,13	119,57	119,37	120,13	6M	8.522
28/08/2024	-0,28%	-0,34	119,52	119,86	119,52	120,19	6M	12.249
27/08/2024	0,02%	0,02	119,86	119,70	119,55	120,42	9M	16.038
26/08/2024	1,24%	1,47	119,84	118,60	118,60	119,96	10M	16.583
23/08/2024	0,31%	0,37	118,37	118,50	118,16	119,13	6M	11.958
22/08/2024	-0,41%	-0,48	118,00	118,48	117,83	118,90	5M	9.221
21/08/2024	-0,17%	-0,20	118,48	118,68	118,30	119,05	6M	7.231
20/08/2024	-0,02%	-0,02	118,68	119,20	117,85	119,24	6M	14.153
19/08/2024	0,37%	0,44	118,70	118,26	118,19	119,16	7M	6.126
16/08/2024	0,22%	0,26	118,26	117,94	117,74	118,35	8M	12.392
15/08/2024	0,25%	0,29	118,00	117,70	117,07	118,13	7M	11.715
14/08/2024	-0,17%	-0,20	117,71	117,90	116,89	118,38	7M	6.886
13/08/2024	0,55%	0,65	117,91	117,30	117,28	118,00	4M	3.632
12/08/2024	0,22%	0,26	117,26	117,30	116,88	117,62	6M	10.466
09/08/2024	-0,76%	-0,90	117,00	117,90	116,64	118,14	8M	10.990
08/08/2024	0,43%	0,51	117,90	117,58	117,12	119,55	10M	14.229
07/08/2024	-0,24%	-0,28	117,39	117,71	116,98	117,92	9M	15.720
06/08/2024	0,14%	0,17	117,67	117,94	117,50	118,40	6M	12.341
05/08/2024	-1,70%	-2,03	117,50	118,54	117,10	119,00	11M	19.382
02/08/2024	1,43%	1,68	119,53	118,00	118,00	121,00	14M	15.773
01/08/2024	-2,04%	-2,46	117,85	118,48	117,36	118,68	16M	17.932
31/07/2024	-0,05%	-0,06	120,31	120,60	120,01	120,96	7M	12.199
30/07/2024	0,66%	0,79	120,37	119,58	119,58	121,25	7M	11.746
29/07/2024	-1,09%	-1,32	119,58	120,90	119,35	121,60	8M	20.227
26/07/2024	-0,25%	-0,30	120,90	121,60	120,73	121,95	8M	14.912
25/07/2024	-0,28%	-0,34	121,20	121,60	121,00	121,60	6M	11.433
24/07/2024	0,35%	0,42	121,54	121,00	120,90	121,60	10M	10.472
23/07/2024	-0,12%	-0,15	121,12	121,27	120,48	121,29	6M	8.796
22/07/2024	0,90%	1,08	121,27	120,44	120,00	121,46	8M	13.845
19/07/2024	0,11%	0,13	120,19	120,00	119,86	120,70	6M	6.880
18/07/2024	0,05%	0,06	120,06	120,00	119,65	120,71	8M	7.621
17/07/2024	0,07%	0,08	120,00	119,70	119,10	120,05	23M	12.641
16/07/2024	-	-	119,92	119,80	119,60	120,02	7M	9.879

Date,Open,High,Low,Close,Volume
27-Jan-25,81.25,81.29,79.60,80.39,6829175
24-Jan-25,80.77,81.46,80.20,80.80,5139548
23-Jan-25,81.50,82.95,80.11,80.95,6733236
22-Jan-25,82.06,82.10,80.59,81.50,5575216
21-Jan-25,84.23,84.25,81.49,81.75,8377606
20-Jan-25,84.55,85.99,83.74,84.23,6188404
17-Jan-25,85.97,85.97,83.11,84.29,9751683
16-Jan-25,86.99,87.84,86.05,86.05,6255043
15-Jan-25,85.32,87.50,85.32,86.71,5063696
14-Jan-25,85.00,86.25,84.80,85.00,3591952
13-Jan-25,84.51,85.00,84.31,85.00,3649891
10-Jan-25,83.49,84.97,83.30,84.03,4333572
09-Jan-25,85.50,86.31,83.01,83.13,9115325
08-Jan-25,87.70,88.28,84.80,85.23,8966431
07-Jan-25,87.57,88.22,87.48,87.66,6512231
06-Jan-25,88.16,89.40,87.14,87.36,5280178
03-Jan-25,86.83,88.31,86.83,87.84,3994115
02-Jan-25,87.09,87.98,85.35,86.81,5861380
30-Dec-24,90.25,90.31,88.29,88.29,6735934
27-Dec-24,87.16,90.50,87.16,88.50,10270046
26-Dec-24,84.00,87.98,83.93,86.68,9408434
23-Dec-24,83.15,86.50,82.59,83.02,11961402
20-Dec-24,80.63,84.94,80.40,82.01,11739655
19-Dec-24,83.74,83.97,80.38,80.40,12926347
18-Dec-24,84.96,85.07,83.50,83.74,7265973
17-Dec-24,87.98,88.50,83.80,84.10,10399798
16-Dec-24,88.50,89.00,86.52,87.60,7510928
13-Dec-24,85.65,89.32,85.55,88.90,10787320
12-Dec-24,86.00,86.86,85.00,85.55,8295025
11-Dec-24,87.61,88.40,86.00,86.30,7521430
10-Dec-24,89.00,89.49,87.30,87.30,7514427
09-Dec-24,90.50,91.00,89.00,89.00,6858616
06-Dec-24,88.60,91.50,88.30,90.01,10102128
05-Dec-24,90.50,90.64,86.60,88.60,15540729
04-Dec-24,94.57,94.79,90.45,91.26,8822913
03-Dec-24,95.65,97.52,94.50,94.80,10197867
02-Dec-24,97.01,97.10,95.00,95.65,7400063
29-Nov-24,97.70,98.75,97.02,97.64,8370305
28-Nov-24,98.81,99.50,97.30,97.70,6512534
27-Nov-24,99.20,99.82,98.51,98.81,6312367
26-Nov-24,99.27,99.88,99.00,99.20,5398491
25-Nov-24,99.04,99.83,98.61,98.95,9146836
22-Nov-24,98.70,99.40,98.06,99.04,7068200
21-Nov-24,98.55,100.19,98.51,98.51,7649485
19-Nov-24,98.09,99.29,98.00,98.40,5658883
18-Nov-24,97.15,99.00,97.15,98.22,9624215
14-Nov-24,97.24,97.80,96.50,96.73,8647884
13-Nov-24,97.60,97.88,96.84,97.39,7225478
12-Nov-24,98.28,98.49,97.50,97.60,7544546
11-Nov-24,98.90,99.50,98.00,98.10,9475672
08-Nov-24,99.65,100.22,98.33,98.70,12104863
07-Nov-24,99.35,100.80,99.35,99.60,7268294
06-Nov-24,98.94,100.26,98.53,99.35,8128927
05-Nov-24,98.61,99.20,98.55,98.94,6759419
04-Nov-24,100.00,101.11,98.00,98.53,15759575
01-Nov-24,100.40,101.48,99.50,100.60,6929734
31-Oct-24,100.79,102.65,100.70,102.18,7127104
30-Oct-24,100.50,101.90,100.11,100.70,7321054
29-Oct-24,99.86,100.29,99.04,100.29,6612278
28-Oct-24,99.34,101.65,98.95,99.86,9360208
25-Oct-24,98.50,99.42,98.00,99.17,7844274
24-Oct-24,99.16,99.43,97.30,97.85,10993369
23-Oct-24,100.30,100.68,99.00,99.16,11235798
22-Oct-24,102.20,102.29,100.10,100.30,9934120
21-Oct-24,103.56,104.08,102.00,102.20,9478038
18-Oct-24,103.24,103.94,102.86,103.56,8251175
17-Oct-24,104.00,104.38,102.91,103.08,7465395
16-Oct-24,103.78,104.78,103.70,103.79,7628661
15-Oct-24,104.30,105.37,103.69,103.70,7820484
14-Oct-24,103.30,105.17,102.80,103.71,11180834
11-Oct-24,100.40,104.25,99.83,103.38,13761703
10-Oct-24,101.06,101.84,99.77,100.35,17944321
09-Oct-24,106.09,106.37,100.50,101.10,19214770
08-Oct-24,108.01,108.21,106.05,106.09,9974693
07-Oct-24,108.49,108.90,107.63,108.01,11448185
04-Oct-24,109.03,109.50,108.02,108.44,7951385
03-Oct-24,110.42,110.49,109.03,109.03,7409442
02-Oct-24,111.58,111.74,110.00,110.42,9783558
01-Oct-24,111.59,112.43,110.61,111.58,11096590
30-Sep-24,112.79,113.45,112.15,112.54,8271428
27-Sep-24,112.24,112.99,111.67,112.94,11640730
26-Sep-24,112.37,112.90,111.65,112.52,6983588
25-Sep-24,114.68,114.68,112.02,112.35,8307060
24-Sep-24,115.75,116.18,113.68,114.68,8861057
23-Sep-24,114.50,116.00,114.40,115.82,8270265
20-Sep-24,112.30,116.02,112.30,116.02,110376807
19-Sep-24,112.95,113.47,111.87,111.95,11593307
18-Sep-24,115.68,115.69,112.30,112.71,16159577
17-Sep-24,116.28,116.52,115.12,115.80,12406182
16-Sep-24,116.87,117.10,115.77,116.14,8538018
13-Sep-24,116.58,117.45,116.58,117.30,7849627
12-Sep-24,117.19,117.40,116.80,116.81,6197626
11-Sep-24,117.18,117.74,117.06,117.19,6926370
10-Sep-24,117.11,117.86,116.98,117.70,9252552
09-Sep-24,117.46,117.80,116.70,117.20,9400840
06-Sep-24,117.70,117.84,116.94,117.46,7275981
05-Sep-24,117.76,118.05,117.02,117.46,6829814
04-Sep-24,117.99,118.20,117.70,117.72,6025373
03-Sep-24,117.72,118.40,117.72,117.86,6342852
02-Sep-24,117.69,118.50,117.30,117.72,11320038
30-Aug-24,120.13,120.84,119.91,120.15,7769911
29-Aug-24,119.57,120.13,119.37,120.13,5838193
28-Aug-24,119.86,120.19,119.52,119.52,6100877
27-Aug-24,119.70,120.42,119.55,119.86,9359978
26-Aug-24,118.60,119.96,118.60,119.84,10132220
23-Aug-24,118.50,119.13,118.16,118.37,6081772
22-Aug-24,118.48,118.90,117.83,118.00,4524217
21-Aug-24,118.68,119.05,118.30,118.48,5813490
20-Aug-24,119.20,119.24,117.85,118.68,5919520
19-Aug-24,118.26,119.16,118.19,118.70,6628675
16-Aug-24,117.94,118.35,117.74,118.26,7894522
15-Aug-24,117.70,118.13,117.07,118.00,6958891
14-Aug-24,117.90,118.38,116.89,117.71,6946809
13-Aug-24,117.30,118.00,117.28,117.91,4290647
12-Aug-24,117.30,117.62,116.88,117.26,6087637
09-Aug-24,117.90,118.14,116.64,117.00,8324943
08-Aug-24,117.58,119.55,117.12,117.90,10486122
07-Aug-24,117.71,117.92,116.98,117.39,8718954
06-Aug-24,117.94,118.40,117.50,117.67,6311569
05-Aug-24,118.54,119.00,117.10,117.50,10544154
02-Aug-24,118.00,121.00,118.00,119.53,14205019
01-Aug-24,118.48,118.68,117.36,117.85,15829966
31-Jul-24,120.60,120.96,120.01,120.31,7485648
30-Jul-24,119.58,121.25,119.58,120.37,6965698
29-Jul-24,120.90,121.60,119.35,119.58,8084037
26-Jul-24,121.60,121.95,120.73,120.90,8282568
25-Jul-24,121.60,121.60,121.00,121.20,5778790
24-Jul-24,121.00,121.60,120.90,121.54,9641243
23-Jul-24,121.27,121.29,120.48,121.12,5658445
22-Jul-24,120.44,121.46,120.00,121.27,7821155
19-Jul-24,120.00,120.70,119.86,120.19,5528667
18-Jul-24,120.00,120.71,119.65,120.06,8391336
17-Jul-24,119.70,120.05,119.10,120.00,22912024
16-Jul-24,119.80,120.02,119.60,119.92,7431674

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: TGAR11