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
27/03/2026	1,12%	0,80	71,95	71,40	71,36	72,63	9M	8.206
26/03/2026	-1,79%	-1,30	71,15	72,56	71,15	72,95	9M	13.398
25/03/2026	-0,75%	-0,55	72,45	73,05	72,45	73,75	9M	7.627
24/03/2026	0,34%	0,25	73,00	72,63	72,02	73,72	7M	5.590
23/03/2026	1,75%	1,25	72,75	71,50	70,65	73,01	14M	8.555
20/03/2026	0,22%	0,16	71,50	71,20	70,80	72,12	13M	9.673
19/03/2026	-2,73%	-2,00	71,34	72,99	71,01	73,01	14M	9.083

18/03/2026	-4,27%	-3,27	73,34	76,05	73,30	76,05	18M	12.905
17/03/2026	-1,06%	-0,82	76,61	77,10	76,61	77,62	5M	4.128
16/03/2026	-0,10%	-0,08	77,43	77,32	76,89	77,96	5M	6.141
13/03/2026	1,45%	1,11	77,51	76,61	76,61	77,56	5M	6.012
12/03/2026	-1,55%	-1,20	76,40	77,60	76,40	77,87	6M	3.908
11/03/2026	-0,60%	-0,47	77,60	78,08	77,60	78,52	4M	4.413
10/03/2026	-0,60%	-0,47	78,07	78,80	78,07	79,05	5M	6.423
09/03/2026	-1,22%	-0,97	78,54	79,35	78,54	79,58	4M	5.939
06/03/2026	-0,03%	-0,02	79,51	79,53	79,25	79,80	4M	6.789
05/03/2026	0,95%	0,75	79,53	79,43	78,90	79,62	4M	13.026
04/03/2026	0,15%	0,12	78,78	78,67	78,67	79,66	4M	4.419
03/03/2026	-0,59%	-0,47	78,66	79,15	78,64	79,42	4M	4.600
02/03/2026	-1,22%	-0,98	79,13	78,87	78,03	79,75	8M	7.047
27/02/2026	-0,16%	-0,13	80,11	80,45	80,11	81,19	6M	7.489
26/02/2026	0,26%	0,21	80,24	80,03	79,90	80,69	6M	14.105
25/02/2026	0,28%	0,22	80,03	80,01	80,00	80,70	4M	5.869
24/02/2026	-1,59%	-1,29	79,81	80,41	79,81	80,98	9M	7.972
23/02/2026	-0,18%	-0,15	81,10	81,25	80,76	81,30	5M	8.859
20/02/2026	0,17%	0,14	81,25	81,11	80,45	81,25	5M	14.735
19/02/2026	0,40%	0,32	81,11	81,00	80,64	81,30	5M	4.956
18/02/2026	0,92%	0,74	80,79	80,05	79,64	80,82	3M	2.305
13/02/2026	1,14%	0,90	80,05	79,50	79,34	80,33	8M	9.527
12/02/2026	-0,94%	-0,75	79,15	79,98	78,92	80,05	8M	8.545
11/02/2026	-0,16%	-0,13	79,90	80,00	78,84	80,10	8M	5.663
10/02/2026	1,69%	1,33	80,03	78,92	78,55	80,03	9M	6.893
09/02/2026	0,03%	0,02	78,70	78,99	78,42	79,35	5M	7.277
06/02/2026	0,88%	0,69	78,68	78,23	78,05	79,31	7M	9.676
05/02/2026	1,09%	0,84	77,99	77,10	76,52	78,87	10M	9.248
04/02/2026	-0,98%	-0,76	77,15	77,91	77,03	78,20	8M	10.024
03/02/2026	3,59%	2,70	77,91	75,74	75,30	78,19	11M	6.767
02/02/2026	-3,88%	-3,04	75,21	75,00	74,51	76,85	26M	20.640
30/01/2026	-2,82%	-2,27	78,25	81,01	78,02	82,29	26M	18.079
29/01/2026	0,65%	0,52	80,52	79,81	78,35	80,52	21M	23.031
28/01/2026	-2,79%	-2,30	80,00	81,71	80,00	82,50	38M	34.277
27/01/2026	-11,70%	-10,90	82,30	92,12	81,60	92,22	43M	28.643
26/01/2026	0,36%	0,33	93,20	92,95	92,95	94,35	7M	8.924
23/01/2026	0,25%	0,23	92,87	93,19	92,72	93,25	5M	8.133
22/01/2026	-0,92%	-0,86	92,64	93,70	92,60	93,70	5M	7.743
21/01/2026	-0,27%	-0,25	93,50	93,67	93,44	94,50	7M	5.867
20/01/2026	1,54%	1,42	93,75	92,43	92,00	93,75	7M	4.467
19/01/2026	0,36%	0,33	92,33	92,43	92,00	92,80	5M	6.389
16/01/2026	-0,22%	-0,20	92,00	91,86	91,86	92,70	3M	3.548
15/01/2026	0,51%	0,47	92,20	91,98	91,83	92,20	4M	3.707
14/01/2026	-0,28%	-0,26	91,73	91,42	91,42	92,35	4M	4.022
13/01/2026	2,99%	2,67	91,99	89,63	89,39	91,99	6M	6.020
12/01/2026	-0,19%	-0,17	89,32	89,40	89,06	90,23	6M	12.582
09/01/2026	0,92%	0,82	89,49	88,67	88,67	89,49	3M	5.937
08/01/2026	0,66%	0,58	88,67	88,49	88,12	88,67	4M	5.486
07/01/2026	-0,31%	-0,27	88,09	88,59	87,79	89,13	6M	9.020
06/01/2026	-1,50%	-1,35	88,36	89,71	88,24	89,96	9M	11.999
05/01/2026	-1,64%	-1,50	89,71	92,13	89,32	92,15	9M	8.123
02/01/2026	-1,92%	-1,79	91,21	91,90	91,21	92,62	3M	2.525
30/12/2025	0,00%	0,00	93,00	93,00	93,00	93,73	4M	6.701
29/12/2025	0,43%	0,40	93,00	92,73	92,47	93,40	5M	6.248
26/12/2025	0,65%	0,60	92,60	91,58	91,27	93,09	5M	5.053
23/12/2025	3,07%	2,74	92,00	89,26	89,02	92,00	6M	8.024
22/12/2025	0,31%	0,28	89,26	89,00	88,52	89,32	6M	13.472
19/12/2025	1,11%	0,98	88,98	88,00	87,87	89,43	9M	15.767
18/12/2025	0,79%	0,69	88,00	87,31	87,29	88,00	5M	5.408
17/12/2025	-0,54%	-0,47	87,31	87,78	87,19	87,81	4M	6.041
16/12/2025	0,43%	0,38	87,78	87,40	87,28	87,78	4M	3.061
15/12/2025	0,09%	0,08	87,40	87,32	87,25	87,87	4M	6.837
12/12/2025	0,46%	0,40	87,32	87,02	86,80	87,70	4M	4.957
11/12/2025	-1,22%	-1,07	86,92	87,31	86,73	87,86	3M	3.676
10/12/2025	2,20%	1,89	87,99	86,21	86,11	88,00	6M	9.663
09/12/2025	-0,03%	-0,03	86,10	86,13	85,81	86,90	5M	6.509
08/12/2025	-0,01%	-0,01	86,13	86,40	86,00	87,20	5M	5.480
05/12/2025	0,40%	0,34	86,14	85,99	85,88	87,18	7M	11.309
04/12/2025	0,14%	0,12	85,80	85,68	85,52	86,20	5M	10.060
03/12/2025	-0,15%	-0,13	85,68	86,15	85,50	86,15	5M	4.681
02/12/2025	-0,51%	-0,44	85,81	85,98	85,20	86,50	9M	9.503
01/12/2025	-1,15%	-1,00	86,25	87,25	85,94	87,85	6M	7.125
28/11/2025	0,35%	0,30	87,25	86,96	86,51	87,25	7M	18.334
27/11/2025	2,11%	1,80	86,95	85,65	85,65	87,00	5M	5.580
26/11/2025	-2,24%	-1,95	85,15	87,10	85,15	87,48	6M	8.327
25/11/2025	0,75%	0,65	87,10	86,66	86,63	87,40	4M	3.949
24/11/2025	-0,62%	-0,54	86,45	87,00	86,42	87,60	7M	14.898
21/11/2025	-0,72%	-0,63	86,99	87,43	86,90	87,94	5M	6.908
19/11/2025	2,04%	1,75	87,62	85,90	85,60	87,65	8M	7.333
18/11/2025	-0,58%	-0,50	85,87	86,53	85,81	86,94	5M	6.163
17/11/2025	0,44%	0,38	86,37	85,80	85,56	86,53	5M	7.301
14/11/2025	1,55%	1,31	85,99	84,95	84,87	85,99	5M	7.687
13/11/2025	0,07%	0,06	84,68	84,74	84,59	84,95	5M	6.344
12/11/2025	0,11%	0,09	84,62	84,56	84,56	84,91	4M	5.295
11/11/2025	-0,01%	-0,01	84,53	84,68	84,51	84,82	5M	8.192
10/11/2025	-0,26%	-0,22	84,54	84,76	84,52	84,99	5M	9.824
07/11/2025	0,15%	0,13	84,76	84,99	84,65	85,08	3M	4.318
06/11/2025	0,02%	0,02	84,63	84,61	84,52	85,32	4M	3.641
05/11/2025	-0,11%	-0,09	84,61	84,70	84,60	85,00	4M	5.074
04/11/2025	0,00%	0,00	84,70	84,70	84,67	85,07	4M	6.304
03/11/2025	-1,32%	-1,13	84,70	84,83	84,65	85,19	4M	6.208
31/10/2025	0,96%	0,82	85,83	85,48	84,98	85,87	5M	7.900
30/10/2025	-1,07%	-0,92	85,01	85,93	85,01	86,26	6M	8.390
29/10/2025	-0,14%	-0,12	85,93	86,00	85,65	86,39	5M	7.675
28/10/2025	-0,06%	-0,05	86,05	86,18	85,70	86,78	5M	5.619
27/10/2025	-0,03%	-0,03	86,10	86,13	85,90	87,04	5M	8.297
24/10/2025	-0,08%	-0,07	86,13	86,19	85,75	86,94	4M	4.586
23/10/2025	1,16%	0,99	86,20	85,26	85,16	86,54	4M	5.812
22/10/2025	-0,12%	-0,10	85,21	85,50	85,02	85,94	3M	3.303
21/10/2025	-1,28%	-1,11	85,31	86,05	85,30	86,51	5M	6.632
20/10/2025	1,24%	1,06	86,42	85,36	85,10	86,55	7M	6.148
17/10/2025	0,54%	0,46	85,36	85,08	84,96	85,77	3M	4.862
16/10/2025	-0,24%	-0,20	84,90	85,10	84,90	85,54	4M	5.502
15/10/2025	-0,23%	-0,20	85,10	85,31	84,59	86,59	6M	7.305
14/10/2025	0,84%	0,71	85,30	84,65	84,62	85,56	4M	5.639
13/10/2025	-1,27%	-1,09	84,59	85,70	84,27	86,35	5M	5.737
10/10/2025	0,08%	0,07	85,68	85,79	85,65	86,50	4M	4.713
09/10/2025	-0,88%	-0,76	85,61	86,37	85,61	86,66	3M	2.905
08/10/2025	0,70%	0,60	86,37	85,40	85,25	86,66	5M	3.325
07/10/2025	0,29%	0,25	85,77	85,52	85,30	86,59	5M	7.360
06/10/2025	0,39%	0,33	85,52	85,19	85,01	85,85	4M	4.378
03/10/2025	1,51%	1,27	85,19	84,30	84,09	85,19	4M	6.352
02/10/2025	0,48%	0,40	83,92	83,54	83,35	84,45	4M	4.875
01/10/2025	-2,12%	-1,81	83,52	84,88	83,52	84,88	6M	5.989
30/09/2025	-0,61%	-0,52	85,33	85,97	85,11	86,74	8M	10.806
29/09/2025	-1,15%	-1,00	85,85	87,02	85,85	87,77	7M	11.454
26/09/2025	-0,21%	-0,18	86,85	87,03	86,80	87,39	4M	7.422
25/09/2025	-0,56%	-0,49	87,03	87,52	86,80	87,93	3M	4.949
24/09/2025	0,25%	0,22	87,52	87,30	86,99	87,84	4M	4.363
23/09/2025	0,60%	0,52	87,30	87,23	86,90	89,00	4M	4.348
22/09/2025	-1,00%	-0,88	86,78	87,99	86,70	87,99	6M	7.216
19/09/2025	1,33%	1,15	87,66	86,90	86,68	88,28	6M	4.594
18/09/2025	-0,23%	-0,20	86,51	87,15	86,50	87,20	3M	5.572
17/09/2025	-0,90%	-0,79	86,71	87,50	86,50	87,98	4M	4.953
16/09/2025	0,73%	0,63	87,50	86,85	86,58	87,59	5M	3.066
15/09/2025	1,01%	0,87	86,87	86,00	85,61	87,00	5M	8.057
12/09/2025	-	-	86,00	85,38	85,38	86,45	3M	4.833

Date,Open,High,Low,Close,Volume
27-Mar-26,71.40,72.63,71.36,71.95,8818267
26-Mar-26,72.56,72.95,71.15,71.15,8562190
25-Mar-26,73.05,73.75,72.45,72.45,9064957
24-Mar-26,72.63,73.72,72.02,73.00,6738516
23-Mar-26,71.50,73.01,70.65,72.75,14094504
20-Mar-26,71.20,72.12,70.80,71.50,12737460
19-Mar-26,72.99,73.01,71.01,71.34,13924810
18-Mar-26,76.05,76.05,73.30,73.34,18425158
17-Mar-26,77.10,77.62,76.61,76.61,5111261
16-Mar-26,77.32,77.96,76.89,77.43,5055921
13-Mar-26,76.61,77.56,76.61,77.51,4526823
12-Mar-26,77.60,77.87,76.40,76.40,5731319
11-Mar-26,78.08,78.52,77.60,77.60,3580932
10-Mar-26,78.80,79.05,78.07,78.07,5212641
09-Mar-26,79.35,79.58,78.54,78.54,4141414
06-Mar-26,79.53,79.80,79.25,79.51,4204369
05-Mar-26,79.43,79.62,78.90,79.53,4252938
04-Mar-26,78.67,79.66,78.67,78.78,3840431
03-Mar-26,79.15,79.42,78.64,78.66,4187125
02-Mar-26,78.87,79.75,78.03,79.13,7852671
27-Feb-26,80.45,81.19,80.11,80.11,5701542
26-Feb-26,80.03,80.69,79.90,80.24,5735914
25-Feb-26,80.01,80.70,80.00,80.03,3960607
24-Feb-26,80.41,80.98,79.81,79.81,8913188
23-Feb-26,81.25,81.30,80.76,81.10,4928692
20-Feb-26,81.11,81.25,80.45,81.25,5341859
19-Feb-26,81.00,81.30,80.64,81.11,4505158
18-Feb-26,80.05,80.82,79.64,80.79,3274001
13-Feb-26,79.50,80.33,79.34,80.05,7641675
12-Feb-26,79.98,80.05,78.92,79.15,7759000
11-Feb-26,80.00,80.10,78.84,79.90,8080628
10-Feb-26,78.92,80.03,78.55,80.03,9008031
09-Feb-26,78.99,79.35,78.42,78.70,5307145
06-Feb-26,78.23,79.31,78.05,78.68,6624483
05-Feb-26,77.10,78.87,76.52,77.99,9940255
04-Feb-26,77.91,78.20,77.03,77.15,7537554
03-Feb-26,75.74,78.19,75.30,77.91,10847067
02-Feb-26,75.00,76.85,74.51,75.21,26351198
30-Jan-26,81.01,82.29,78.02,78.25,26448542
29-Jan-26,79.81,80.52,78.35,80.52,21457274
28-Jan-26,81.71,82.50,80.00,80.00,37992255
27-Jan-26,92.12,92.22,81.60,82.30,42901388
26-Jan-26,92.95,94.35,92.95,93.20,6707036
23-Jan-26,93.19,93.25,92.72,92.87,5256702
22-Jan-26,93.70,93.70,92.60,92.64,5139988
21-Jan-26,93.67,94.50,93.44,93.50,6877134
20-Jan-26,92.43,93.75,92.00,93.75,6541434
19-Jan-26,92.43,92.80,92.00,92.33,4647282
16-Jan-26,91.86,92.70,91.86,92.00,3234968
15-Jan-26,91.98,92.20,91.83,92.20,3788183
14-Jan-26,91.42,92.35,91.42,91.73,4083752
13-Jan-26,89.63,91.99,89.39,91.99,6279156
12-Jan-26,89.40,90.23,89.06,89.32,5767497
09-Jan-26,88.67,89.49,88.67,89.49,3324972
08-Jan-26,88.49,88.67,88.12,88.67,4063638
07-Jan-26,88.59,89.13,87.79,88.09,5679928
06-Jan-26,89.71,89.96,88.24,88.36,9433243
05-Jan-26,92.13,92.15,89.32,89.71,9072850
02-Jan-26,91.90,92.62,91.21,91.21,3371779
30-Dec-25,93.00,93.73,93.00,93.00,4192600
29-Dec-25,92.73,93.40,92.47,93.00,4856515
26-Dec-25,91.58,93.09,91.27,92.60,5178464
23-Dec-25,89.26,92.00,89.02,92.00,6451715
22-Dec-25,89.00,89.32,88.52,89.26,6408598
19-Dec-25,88.00,89.43,87.87,88.98,8801222
18-Dec-25,87.31,88.00,87.29,88.00,4624863
17-Dec-25,87.78,87.81,87.19,87.31,3966893
16-Dec-25,87.40,87.78,87.28,87.78,4450969
15-Dec-25,87.32,87.87,87.25,87.40,4333012
12-Dec-25,87.02,87.70,86.80,87.32,3984314
11-Dec-25,87.31,87.86,86.73,86.92,3436389
10-Dec-25,86.21,88.00,86.11,87.99,6435056
09-Dec-25,86.13,86.90,85.81,86.10,4857158
08-Dec-25,86.40,87.20,86.00,86.13,5000445
05-Dec-25,85.99,87.18,85.88,86.14,7345300
04-Dec-25,85.68,86.20,85.52,85.80,5208543
03-Dec-25,86.15,86.15,85.50,85.68,4651754
02-Dec-25,85.98,86.50,85.20,85.81,9152234
01-Dec-25,87.25,87.85,85.94,86.25,5611938
28-Nov-25,86.96,87.25,86.51,87.25,6960984
27-Nov-25,85.65,87.00,85.65,86.95,4956404
26-Nov-25,87.10,87.48,85.15,85.15,6119520
25-Nov-25,86.66,87.40,86.63,87.10,4250858
24-Nov-25,87.00,87.60,86.42,86.45,7055422
21-Nov-25,87.43,87.94,86.90,86.99,5366389
19-Nov-25,85.90,87.65,85.60,87.62,7799392
18-Nov-25,86.53,86.94,85.81,85.87,5114240
17-Nov-25,85.80,86.53,85.56,86.37,4882280
14-Nov-25,84.95,85.99,84.87,85.99,5071908
13-Nov-25,84.74,84.95,84.59,84.68,4672702
12-Nov-25,84.56,84.91,84.56,84.62,3808070
11-Nov-25,84.68,84.82,84.51,84.53,4812155
10-Nov-25,84.76,84.99,84.52,84.54,4850678
07-Nov-25,84.99,85.08,84.65,84.76,3373464
06-Nov-25,84.61,85.32,84.52,84.63,3803176
05-Nov-25,84.70,85.00,84.60,84.61,3536857
04-Nov-25,84.70,85.07,84.67,84.70,3618848
03-Nov-25,84.83,85.19,84.65,84.70,4315349
31-Oct-25,85.48,85.87,84.98,85.83,5135613
30-Oct-25,85.93,86.26,85.01,85.01,6480875
29-Oct-25,86.00,86.39,85.65,85.93,5008312
28-Oct-25,86.18,86.78,85.70,86.05,4632441
27-Oct-25,86.13,87.04,85.90,86.10,5056256
24-Oct-25,86.19,86.94,85.75,86.13,3741154
23-Oct-25,85.26,86.54,85.16,86.20,4388932
22-Oct-25,85.50,85.94,85.02,85.21,3061895
21-Oct-25,86.05,86.51,85.30,85.31,4796774
20-Oct-25,85.36,86.55,85.10,86.42,6641533
17-Oct-25,85.08,85.77,84.96,85.36,3148649
16-Oct-25,85.10,85.54,84.90,84.90,4011577
15-Oct-25,85.31,86.59,84.59,85.10,6239254
14-Oct-25,84.65,85.56,84.62,85.30,4184036
13-Oct-25,85.70,86.35,84.27,84.59,5148717
10-Oct-25,85.79,86.50,85.65,85.68,3774053
09-Oct-25,86.37,86.66,85.61,85.61,2849959
08-Oct-25,85.40,86.66,85.25,86.37,4705267
07-Oct-25,85.52,86.59,85.30,85.77,4691066
06-Oct-25,85.19,85.85,85.01,85.52,3607348
03-Oct-25,84.30,85.19,84.09,85.19,3990025
02-Oct-25,83.54,84.45,83.35,83.92,3836646
01-Oct-25,84.88,84.88,83.52,83.52,5502383
30-Sep-25,85.97,86.74,85.11,85.33,7914636
29-Sep-25,87.02,87.77,85.85,85.85,6708492
26-Sep-25,87.03,87.39,86.80,86.85,4470996
25-Sep-25,87.52,87.93,86.80,87.03,3468092
24-Sep-25,87.30,87.84,86.99,87.52,4464897
23-Sep-25,87.23,89.00,86.90,87.30,3869050
22-Sep-25,87.99,87.99,86.70,86.78,6090457
19-Sep-25,86.90,88.28,86.68,87.66,6049730
18-Sep-25,87.15,87.20,86.50,86.51,3194047
17-Sep-25,87.50,87.98,86.50,86.71,4496705
16-Sep-25,86.85,87.59,86.58,87.50,4539936
15-Sep-25,86.00,87.00,85.61,86.87,4727060
12-Sep-25,85.38,86.45,85.38,86.00,2692325

*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