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
-	-	-

candlestick | linear | OHLC (MM10 MM20)

Histórico de cotações TGAR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/04/2019	0,11%	0,14	125,50	125,36	125,35	125,51	3M	166
17/04/2019	0,00%	0,00	125,36	125,36	125,36	125,52	1M	74
16/04/2019	0,14%	0,17	125,36	125,12	125,10	125,36	1M	114
15/04/2019	-0,18%	-0,23	125,19	125,40	124,96	125,47	416K	82
12/04/2019	0,27%	0,34	125,42	125,55	125,29	125,55	1M	91
11/04/2019	0,02%	0,03	125,08	125,27	125,08	125,55	287K	60
10/04/2019	0,24%	0,30	125,05	124,75	124,74	125,10	810K	105
09/04/2019	-0,04%	-0,05	124,75	124,85	124,70	124,85	782K	107
08/04/2019	0,08%	0,10	124,80	124,70	124,65	124,80	287K	38
05/04/2019	0,02%	0,02	124,70	124,82	124,00	124,82	434K	149
04/04/2019	0,00%	0,00	124,68	124,68	124,65	124,70	344K	75
03/04/2019	0,09%	0,11	124,68	124,58	124,58	124,77	699K	67
02/04/2019	0,02%	0,03	124,57	124,55	124,49	124,70	684K	87
01/04/2019	-0,65%	-0,81	124,54	124,64	124,50	124,64	367K	84
29/03/2019	0,05%	0,06	125,35	125,30	125,30	125,36	843K	133
28/03/2019	0,06%	0,08	125,29	125,50	125,27	125,79	726K	106
27/03/2019	0,08%	0,10	125,21	125,19	125,18	125,50	657K	44
26/03/2019	0,04%	0,05	125,11	125,13	125,05	125,13	608K	87
25/03/2019	0,04%	0,05	125,06	125,13	125,00	125,13	671K	72
22/03/2019	0,06%	0,07	125,01	125,08	124,98	125,08	481K	78
21/03/2019	0,09%	0,11	124,94	124,96	124,76	124,96	188K	64
20/03/2019	0,02%	0,02	124,83	124,85	124,80	124,85	3M	268
19/03/2019	0,08%	0,10	124,81	124,81	124,25	124,81	741K	130
18/03/2019	0,06%	0,07	124,71	125,00	124,50	125,00	939K	192
15/03/2019	0,06%	0,07	124,64	124,77	124,60	124,77	402K	61
14/03/2019	0,06%	0,07	124,57	124,59	124,52	124,59	307K	37
13/03/2019	0,05%	0,06	124,50	124,50	124,40	124,51	250K	45
12/03/2019	0,06%	0,08	124,44	124,44	122,91	124,47	449K	89
11/03/2019	0,11%	0,14	124,36	124,25	124,22	124,36	300K	44
08/03/2019	0,10%	0,12	124,22	124,20	124,15	124,27	592K	73
07/03/2019	0,05%	0,06	124,10	124,20	124,04	124,20	503K	65
06/03/2019	0,06%	0,08	124,04	124,04	123,83	124,04	357K	44
01/03/2019	-0,60%	-0,75	123,96	123,95	122,91	123,96	999K	99
28/02/2019	0,07%	0,09	124,71	124,71	124,62	124,71	799K	62
27/02/2019	0,05%	0,06	124,62	124,62	124,61	124,62	992K	65
26/02/2019	0,06%	0,07	124,56	124,60	124,55	128,00	532K	54
25/02/2019	0,04%	0,05	124,49	124,49	124,45	124,49	350K	38
22/02/2019	0,08%	0,10	124,44	124,34	124,34	124,44	336K	47
21/02/2019	0,06%	0,08	124,34	124,34	124,23	124,34	459K	61
20/02/2019	0,05%	0,06	124,26	124,30	123,91	124,30	592K	73
19/02/2019	0,06%	0,07	124,20	124,40	124,12	124,40	578K	71
18/02/2019	0,08%	0,10	124,13	125,00	124,00	125,00	936K	98
15/02/2019	0,06%	0,07	124,03	124,00	123,96	124,03	428K	70
14/02/2019	0,04%	0,05	123,96	123,91	123,91	124,00	2M	200
13/02/2019	0,06%	0,07	123,91	123,91	123,90	123,91	2M	90
12/02/2019	0,06%	0,08	123,84	123,90	123,84	123,90	300K	36
11/02/2019	0,04%	0,05	123,76	123,79	123,11	123,79	623K	69
08/02/2019	0,09%	0,11	123,71	123,09	123,09	123,71	633K	60
07/02/2019	0,25%	0,31	123,60	123,30	123,30	123,60	402K	46
06/02/2019	-0,08%	-0,10	123,29	123,55	123,09	123,56	700K	80
05/02/2019	0,00%	0,00	123,39	123,48	123,39	123,48	140K	42
04/02/2019	0,07%	0,09	123,39	123,30	123,29	123,39	555K	66
01/02/2019	-0,54%	-0,67	123,30	122,05	122,05	123,30	761K	86
31/01/2019	0,09%	0,11	123,97	123,97	123,90	124,59	2M	133
30/01/2019	0,09%	0,11	123,86	124,00	123,86	124,00	838K	96
29/01/2019	0,08%	0,10	123,75	123,75	123,62	123,75	531K	75
28/01/2019	0,08%	0,10	123,65	123,66	123,60	123,66	1M	111
24/01/2019	0,09%	0,11	123,55	124,01	122,80	124,01	821K	94
23/01/2019	0,05%	0,06	123,44	123,00	122,80	123,44	375K	60
22/01/2019	0,08%	0,10	123,38	125,99	123,00	125,99	1M	97
21/01/2019	0,11%	0,13	123,28	123,50	123,25	123,50	225K	69
18/01/2019	0,08%	0,10	123,15	123,20	123,10	123,20	1M	86
17/01/2019	0,11%	0,13	123,05	122,99	122,91	123,05	1M	57
16/01/2019	0,02%	0,03	122,92	122,89	122,89	122,92	4M	108
15/01/2019	0,02%	0,03	122,89	123,00	122,80	123,00	718K	149
14/01/2019	0,09%	0,11	122,86	122,86	122,04	122,86	547K	77
11/01/2019	0,01%	0,01	122,75	122,74	122,70	122,75	7M	100
10/01/2019	0,01%	0,01	122,74	123,15	122,73	123,15	3M	76
09/01/2019	0,04%	0,05	122,73	123,30	122,69	123,30	513K	78
08/01/2019	0,06%	0,07	122,68	122,68	121,95	122,68	517K	101
07/01/2019	0,06%	0,07	122,61	122,61	122,60	122,61	606K	68
04/01/2019	0,06%	0,07	122,54	122,54	122,50	122,54	708K	69
03/01/2019	0,06%	0,07	122,47	122,47	122,30	122,47	282K	45
02/01/2019	-0,85%	-1,05	122,40	122,40	122,36	122,40	759K	75
28/12/2018	0,06%	0,07	123,45	123,45	123,45	123,55	929K	79
27/12/2018	0,11%	0,13	123,38	123,38	123,31	123,39	1M	86
26/12/2018	0,11%	0,13	123,25	123,12	122,91	123,25	636K	64
21/12/2018	0,07%	0,09	123,12	123,12	122,51	123,12	6M	87
20/12/2018	0,08%	0,10	123,03	123,30	122,00	123,30	5M	78
19/12/2018	0,05%	0,06	122,93	123,50	122,93	123,50	375K	47
18/12/2018	0,06%	0,07	122,87	122,87	122,86	122,87	851K	62
17/12/2018	0,06%	0,07	122,80	123,50	122,80	123,50	521K	65
14/12/2018	0,07%	0,08	122,73	122,73	122,70	122,73	1M	165
13/12/2018	0,07%	0,09	122,65	122,65	122,64	122,65	1M	75
12/12/2018	0,06%	0,07	122,56	122,56	122,56	122,56	326K	32
11/12/2018	0,06%	0,07	122,49	122,49	122,35	122,49	416K	39
10/12/2018	0,07%	0,08	122,42	122,25	122,25	122,42	368K	39
07/12/2018	0,07%	0,09	122,34	122,34	122,10	122,34	67K	12
06/12/2018	0,06%	0,07	122,25	122,25	122,00	122,25	231K	32
05/12/2018	0,07%	0,08	122,18	122,17	122,00	122,18	278K	36
04/12/2018	0,07%	0,08	122,10	122,10	122,02	122,10	193K	34
03/12/2018	-0,76%	-0,93	122,02	122,02	121,95	122,02	1M	73
30/11/2018	0,07%	0,08	122,95	122,95	122,95	122,95	1M	78
29/11/2018	0,08%	0,10	122,87	122,87	122,73	122,87	1M	44
28/11/2018	0,08%	0,10	122,77	122,99	122,77	122,99	452K	35
27/11/2018	0,11%	0,14	122,67	122,53	122,53	122,67	643K	20
26/11/2018	0,07%	0,08	122,53	122,54	122,53	122,54	213K	21
23/11/2018	0,12%	0,15	122,45	122,30	122,30	122,45	2M	98
22/11/2018	0,03%	0,04	122,30	122,26	122,26	122,30	38K	15
21/11/2018	0,07%	0,08	122,26	122,26	122,18	122,26	799K	71

Date,Open,High,Low,Close,Volume
18-Apr-19,125.36,125.51,125.35,125.50,3151611
17-Apr-19,125.36,125.52,125.36,125.36,1177517
16-Apr-19,125.12,125.36,125.10,125.36,1132857
15-Apr-19,125.40,125.47,124.96,125.19,416290
12-Apr-19,125.55,125.55,125.29,125.42,1379461
11-Apr-19,125.27,125.55,125.08,125.08,287166
10-Apr-19,124.75,125.10,124.74,125.05,809684
09-Apr-19,124.85,124.85,124.70,124.75,781699
08-Apr-19,124.70,124.80,124.65,124.80,286979
05-Apr-19,124.82,124.82,124.00,124.70,434318
04-Apr-19,124.68,124.70,124.65,124.68,344480
03-Apr-19,124.58,124.77,124.58,124.68,699483
02-Apr-19,124.55,124.70,124.49,124.57,684225
01-Apr-19,124.64,124.64,124.50,124.54,367369
29-Mar-19,125.30,125.36,125.30,125.35,842979
28-Mar-19,125.50,125.79,125.27,125.29,726068
27-Mar-19,125.19,125.50,125.18,125.21,657400
26-Mar-19,125.13,125.13,125.05,125.11,608026
25-Mar-19,125.13,125.13,125.00,125.06,670545
22-Mar-19,125.08,125.08,124.98,125.01,480520
21-Mar-19,124.96,124.96,124.76,124.94,187524
20-Mar-19,124.85,124.85,124.80,124.83,3203014
19-Mar-19,124.81,124.81,124.25,124.81,741476
18-Mar-19,125.00,125.00,124.50,124.71,939317
15-Mar-19,124.77,124.77,124.60,124.64,401508
14-Mar-19,124.59,124.59,124.52,124.57,307220
13-Mar-19,124.50,124.51,124.40,124.50,250500
12-Mar-19,124.44,124.47,122.91,124.44,448677
11-Mar-19,124.25,124.36,124.22,124.36,300427
08-Mar-19,124.20,124.27,124.15,124.22,592266
07-Mar-19,124.20,124.20,124.04,124.10,503203
06-Mar-19,124.04,124.04,123.83,124.04,356692
01-Mar-19,123.95,123.96,122.91,123.96,998961
28-Feb-19,124.71,124.71,124.62,124.71,798507
27-Feb-19,124.62,124.62,124.61,124.62,992219
26-Feb-19,124.60,128.00,124.55,124.56,532064
25-Feb-19,124.49,124.49,124.45,124.49,349563
22-Feb-19,124.34,124.44,124.34,124.44,336229
21-Feb-19,124.34,124.34,124.23,124.34,459184
20-Feb-19,124.30,124.30,123.91,124.26,592429
19-Feb-19,124.40,124.40,124.12,124.20,578295
18-Feb-19,125.00,125.00,124.00,124.13,936498
15-Feb-19,124.00,124.03,123.96,124.03,428020
14-Feb-19,123.91,124.00,123.91,123.96,2135082
13-Feb-19,123.91,123.91,123.90,123.91,1539333
12-Feb-19,123.90,123.90,123.84,123.84,300090
11-Feb-19,123.79,123.79,123.11,123.76,623428
08-Feb-19,123.09,123.71,123.09,123.71,632762
07-Feb-19,123.30,123.60,123.30,123.60,401925
06-Feb-19,123.55,123.56,123.09,123.29,699838
05-Feb-19,123.48,123.48,123.39,123.39,139757
04-Feb-19,123.30,123.39,123.29,123.39,555222
01-Feb-19,122.05,123.30,122.05,123.30,760650
31-Jan-19,123.97,124.59,123.90,123.97,1529671
30-Jan-19,124.00,124.00,123.86,123.86,838232
29-Jan-19,123.75,123.75,123.62,123.75,530884
28-Jan-19,123.66,123.66,123.60,123.65,1322426
24-Jan-19,124.01,124.01,122.80,123.55,821110
23-Jan-19,123.00,123.44,122.80,123.44,375331
22-Jan-19,125.99,125.99,123.00,123.38,1195455
21-Jan-19,123.50,123.50,123.25,123.28,224885
18-Jan-19,123.20,123.20,123.10,123.15,1126326
17-Jan-19,122.99,123.05,122.91,123.05,1170621
16-Jan-19,122.89,122.92,122.89,122.92,4188287
15-Jan-19,123.00,123.00,122.80,122.89,717785
14-Jan-19,122.86,122.86,122.04,122.86,546976
11-Jan-19,122.74,122.75,122.70,122.75,6985086
10-Jan-19,123.15,123.15,122.73,122.74,3413170
09-Jan-19,123.30,123.30,122.69,122.73,512672
08-Jan-19,122.68,122.68,121.95,122.68,516805
07-Jan-19,122.61,122.61,122.60,122.61,606183
04-Jan-19,122.54,122.54,122.50,122.54,708151
03-Jan-19,122.47,122.47,122.30,122.47,282408
02-Jan-19,122.40,122.40,122.36,122.40,758877
28-Dec-18,123.45,123.55,123.45,123.45,929215
27-Dec-18,123.38,123.39,123.31,123.38,1028370
26-Dec-18,123.12,123.25,122.91,123.25,635956
21-Dec-18,123.12,123.12,122.51,123.12,6254992
20-Dec-18,123.30,123.30,122.00,123.03,5410101
19-Dec-18,123.50,123.50,122.93,122.93,374654
18-Dec-18,122.87,122.87,122.86,122.87,850506
17-Dec-18,123.50,123.50,122.80,122.80,520686
14-Dec-18,122.73,122.73,122.70,122.73,1178453
13-Dec-18,122.65,122.65,122.64,122.65,1317996
12-Dec-18,122.56,122.56,122.56,122.56,326132
11-Dec-18,122.49,122.49,122.35,122.49,416321
10-Dec-18,122.25,122.42,122.25,122.42,367502
07-Dec-18,122.34,122.34,122.10,122.34,67280
06-Dec-18,122.25,122.25,122.00,122.25,231418
05-Dec-18,122.17,122.18,122.00,122.18,278292
04-Dec-18,122.10,122.10,122.02,122.10,193279
03-Dec-18,122.02,122.02,121.95,122.02,1016785
30-Nov-18,122.95,122.95,122.95,122.95,1264663
29-Nov-18,122.87,122.87,122.73,122.87,1141791
28-Nov-18,122.99,122.99,122.77,122.77,452407
27-Nov-18,122.53,122.67,122.53,122.67,643035
26-Nov-18,122.54,122.54,122.53,122.53,212851
23-Nov-18,122.30,122.45,122.30,122.45,1886299
22-Nov-18,122.26,122.30,122.26,122.30,37662
21-Nov-18,122.26,122.26,122.18,122.26,798693
19-Nov-18,122.50,122.50,122.12,122.18,798693
16-Nov-18,122.08,123.12,122.00,122.09,798693
14-Nov-18,122.00,122.02,122.00,122.02,798693
13-Nov-18,121.95,121.95,121.65,121.95,798693
12-Nov-18,121.88,121.88,121.60,121.60,798693
09-Nov-18,122.00,122.00,121.80,121.81,798693
08-Nov-18,121.67,121.74,121.60,121.74,798693
07-Nov-18,121.67,121.67,120.21,121.67,798693
06-Nov-18,121.60,121.60,121.59,121.60,798693
05-Nov-18,121.46,121.53,120.11,121.53,798693
01-Nov-18,121.46,121.46,121.46,121.46,798693
31-Oct-18,122.00,122.03,122.00,122.03,798693
30-Oct-18,121.97,121.97,121.97,121.97,798693
29-Oct-18,121.91,121.91,120.10,121.91,798693
26-Oct-18,122.95,122.95,121.84,121.85,798693
25-Oct-18,121.79,121.79,121.79,121.79,798693
24-Oct-18,121.73,121.73,114.21,121.72,798693
23-Oct-18,121.67,121.67,121.67,121.67,798693
22-Oct-18,121.60,121.61,121.60,121.61,798693
19-Oct-18,121.55,121.55,121.50,121.55,798693
18-Oct-18,121.49,121.49,121.48,121.49,798693
17-Oct-18,121.42,121.42,121.41,121.42,798693
16-Oct-18,122.35,122.35,120.31,121.35,798693
15-Oct-18,121.29,121.29,121.27,121.27,798693
11-Oct-18,121.19,121.19,121.19,121.19,798693
10-Oct-18,121.11,121.11,121.10,121.11,798693
09-Oct-18,121.03,121.03,117.90,121.03,798693
08-Oct-18,120.95,120.95,120.30,120.94,798693
05-Oct-18,122.90,122.90,120.87,120.87,798693
04-Oct-18,120.79,120.79,120.79,120.79,798693
03-Oct-18,120.71,120.71,120.70,120.71,798693
02-Oct-18,120.63,120.63,120.63,120.63,798693
01-Oct-18,120.55,120.55,120.54,120.55,798693

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: TGAR11