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
22/06/2021	-0,15%	-0,20	133,95	134,06	133,52	134,70	6M	2.109
21/06/2021	-0,22%	-0,30	134,15	134,45	134,00	134,69	5M	1.496
18/06/2021	0,18%	0,24	134,45	134,21	134,21	134,59	4M	3.571
17/06/2021	-0,59%	-0,79	134,21	135,00	134,05	135,20	5M	3.795
16/06/2021	0,00%	0,00	135,00	135,16	134,52	135,50	6M	5.768
15/06/2021	-0,32%	-0,44	135,00	135,06	134,61	135,43	4M	1.900
14/06/2021	0,36%	0,49	135,44	134,90	134,49	135,48	5M	2.861
11/06/2021	0,26%	0,35	134,95	134,61	134,25	135,00	3M	1.512
10/06/2021	-0,07%	-0,10	134,60	134,94	134,00	135,00	6M	2.420
09/06/2021	0,29%	0,39	134,70	134,31	134,31	134,85	6M	5.262
08/06/2021	-0,36%	-0,49	134,31	134,84	134,20	135,00	9M	3.200

07/06/2021	-1,28%	-1,75	134,80	135,03	134,59	135,40	20M	5.994
04/06/2021	-0,42%	-0,58	136,55	136,90	135,21	136,99	9M	2.487
02/06/2021	-0,25%	-0,34	137,13	137,47	136,00	137,48	3M	1.397
01/06/2021	-0,82%	-1,13	137,47	137,39	136,51	137,47	5M	2.537
31/05/2021	-0,01%	-0,01	138,60	138,80	137,50	139,19	4M	4.033
28/05/2021	-0,27%	-0,38	138,61	138,90	138,06	139,99	6M	3.871
27/05/2021	2,18%	2,97	138,99	136,57	136,00	139,83	5M	3.227
26/05/2021	-0,56%	-0,77	136,02	136,78	135,20	136,78	7M	4.010
25/05/2021	0,51%	0,69	136,79	136,00	135,29	136,79	3M	2.081
24/05/2021	-0,07%	-0,10	136,10	136,19	132,00	136,50	4M	1.909
21/05/2021	-0,17%	-0,23	136,20	136,43	135,00	136,79	4M	3.423
20/05/2021	0,32%	0,43	136,43	136,00	135,58	136,60	4M	1.431
19/05/2021	0,76%	1,02	136,00	134,80	134,76	136,00	3M	1.227
18/05/2021	0,10%	0,13	134,98	134,81	134,61	134,98	7M	2.204
17/05/2021	-0,07%	-0,09	134,85	134,94	134,73	135,50	7M	4.003
14/05/2021	-0,04%	-0,06	134,94	135,25	134,80	135,79	6M	2.114
13/05/2021	0,00%	0,00	135,00	134,78	134,78	135,25	3M	1.960
12/05/2021	-0,15%	-0,20	135,00	135,26	134,91	135,26	5M	1.950
11/05/2021	-0,18%	-0,25	135,20	135,45	134,80	135,60	5M	2.033
10/05/2021	-0,26%	-0,35	135,45	136,10	135,10	136,48	5M	1.817
07/05/2021	-0,44%	-0,60	135,80	136,40	135,50	136,50	4M	1.865
06/05/2021	1,04%	1,40	136,40	135,50	135,02	136,60	4M	1.859
05/05/2021	-0,44%	-0,60	135,00	135,63	135,00	137,00	5M	2.507
04/05/2021	-0,75%	-1,03	135,60	136,60	134,73	136,60	6M	2.666
03/05/2021	-2,41%	-3,37	136,63	136,50	135,00	137,30	6M	2.443
30/04/2021	0,14%	0,20	140,00	139,81	139,31	141,00	7M	6.212
29/04/2021	-0,04%	-0,06	139,80	139,86	139,50	140,10	5M	2.736
28/04/2021	-0,10%	-0,14	139,86	140,00	139,51	140,00	5M	3.380
27/04/2021	-0,06%	-0,08	140,00	140,08	139,31	140,20	4M	3.030
26/04/2021	-0,09%	-0,12	140,08	139,21	139,21	140,18	6M	3.890
23/04/2021	0,69%	0,96	140,20	139,78	139,24	140,50	4M	6.417
22/04/2021	-0,89%	-1,25	139,24	140,49	139,21	140,49	4M	4.766
20/04/2021	-0,06%	-0,09	140,49	140,02	139,50	141,00	5M	2.699
19/04/2021	0,02%	0,03	140,58	140,21	139,90	140,58	3M	1.513
16/04/2021	0,46%	0,65	140,55	139,90	139,12	140,60	4M	3.094
15/04/2021	1,35%	1,86	139,90	138,04	138,04	140,00	5M	3.574
14/04/2021	0,10%	0,14	138,04	137,90	137,90	138,48	4M	4.158
13/04/2021	0,66%	0,90	137,90	137,49	137,10	138,48	3M	1.832
12/04/2021	-0,72%	-1,00	137,00	137,25	136,81	138,50	3M	2.987
09/04/2021	1,28%	1,74	138,00	137,00	137,00	138,60	4M	2.175
08/04/2021	-0,62%	-0,85	136,26	137,66	136,03	139,00	4M	2.395
07/04/2021	0,48%	0,65	137,11	136,48	136,48	137,75	4M	1.862
06/04/2021	0,71%	0,96	136,46	135,52	135,52	136,50	3M	3.147
05/04/2021	0,26%	0,35	135,50	135,15	135,03	135,98	3M	1.203
01/04/2021	-1,21%	-1,66	135,15	136,74	134,51	136,74	3M	1.751
31/03/2021	1,34%	1,81	136,81	135,00	134,90	136,81	4M	1.291
30/03/2021	-0,72%	-0,98	135,00	135,98	134,73	135,98	4M	3.434
29/03/2021	0,80%	1,08	135,98	134,89	134,09	135,98	3M	990
26/03/2021	-0,33%	-0,45	134,90	134,81	134,36	135,93	3M	1.534
25/03/2021	1,08%	1,45	135,35	133,98	133,98	135,60	3M	3.380
24/03/2021	-0,24%	-0,32	133,90	134,22	132,87	134,22	4M	1.365
23/03/2021	-1,91%	-2,61	134,22	136,75	133,51	136,75	6M	3.583
22/03/2021	-0,50%	-0,69	136,83	137,00	135,77	137,40	3M	1.988
19/03/2021	0,60%	0,82	137,52	136,70	136,00	137,80	4M	2.930
18/03/2021	-0,38%	-0,52	136,70	137,22	135,75	137,22	4M	1.460
17/03/2021	-0,54%	-0,75	137,22	137,97	136,11	137,98	5M	1.905
16/03/2021	-0,74%	-1,03	137,97	139,00	136,50	139,49	6M	2.230
15/03/2021	-2,70%	-3,86	139,00	136,25	134,69	139,00	14M	5.304
12/03/2021	0,32%	0,46	142,86	142,40	141,67	142,86	4M	1.973
11/03/2021	1,73%	2,42	142,40	140,10	140,00	142,40	5M	1.430
10/03/2021	-0,22%	-0,31	139,98	140,29	139,87	141,99	6M	5.348
09/03/2021	0,20%	0,28	140,29	140,01	139,90	141,57	3M	1.442
08/03/2021	-0,38%	-0,54	140,01	140,55	140,01	141,20	3M	2.952
05/03/2021	0,26%	0,37	140,55	140,18	140,04	141,00	2M	1.499
04/03/2021	0,09%	0,12	140,18	140,06	139,79	140,88	4M	4.217
03/03/2021	-1,23%	-1,74	140,06	141,99	139,80	141,99	6M	4.708
02/03/2021	-0,69%	-0,98	141,80	142,70	141,70	142,77	4M	1.261
01/03/2021	-0,22%	-0,31	142,78	141,60	141,10	142,88	5M	2.043
26/02/2021	0,06%	0,08	143,09	143,45	142,60	144,00	4M	2.300
25/02/2021	0,70%	1,00	143,01	142,15	142,03	143,25	3M	1.717
24/02/2021	0,02%	0,03	142,01	141,01	141,01	143,99	7M	3.308
23/02/2021	0,27%	0,38	141,98	141,67	141,30	142,00	5M	3.139
22/02/2021	-0,97%	-1,39	141,60	142,99	141,50	142,99	5M	1.510
19/02/2021	0,29%	0,41	142,99	142,58	141,45	143,96	7M	5.117
18/02/2021	0,06%	0,08	142,58	142,85	142,42	143,50	5M	2.164
17/02/2021	-0,11%	-0,15	142,50	142,65	142,02	143,00	4M	1.783
12/02/2021	1,02%	1,44	142,65	141,23	141,23	143,00	3M	1.645
11/02/2021	-0,20%	-0,28	141,21	142,30	140,45	142,30	6M	2.846
10/02/2021	0,56%	0,79	141,49	140,61	140,45	143,28	5M	2.623
09/02/2021	-1,36%	-1,94	140,70	140,40	139,50	141,85	9M	5.964
08/02/2021	-0,94%	-1,35	142,64	143,99	140,25	143,99	6M	3.093
05/02/2021	-0,40%	-0,58	143,99	144,47	143,80	144,80	3M	1.016
04/02/2021	0,08%	0,11	144,57	144,78	144,10	144,78	2M	2.582
03/02/2021	0,32%	0,46	144,46	144,55	144,01	144,99	3M	2.375
02/02/2021	1,40%	1,99	144,00	142,93	142,25	144,50	4M	1.457
01/02/2021	-1,40%	-2,02	142,01	143,80	141,01	143,90	3M	1.949
29/01/2021	0,37%	0,53	144,03	143,50	143,50	144,98	3M	1.123
28/01/2021	0,46%	0,65	143,50	142,69	142,62	143,50	3M	1.148
27/01/2021	0,11%	0,15	142,85	142,70	142,00	143,49	3M	1.376
26/01/2021	0,11%	0,15	142,70	142,80	142,21	143,48	3M	1.865
22/01/2021	0,07%	0,10	142,55	142,79	142,00	143,49	2M	1.599
21/01/2021	1,25%	1,76	142,45	140,69	140,50	143,00	3M	1.059
20/01/2021	0,31%	0,44	140,69	140,23	140,00	141,00	4M	2.162
19/01/2021	1,19%	1,65	140,25	138,61	138,61	140,68	4M	1.705
18/01/2021	1,39%	1,90	138,60	137,01	137,01	138,90	5M	4.048
15/01/2021	-0,13%	-0,18	136,70	136,88	135,35	138,98	5M	2.913
14/01/2021	0,64%	0,87	136,88	136,50	135,90	137,71	3M	1.637
13/01/2021	0,60%	0,81	136,01	135,20	135,00	136,65	4M	2.066
12/01/2021	0,00%	0,00	135,20	135,19	135,00	135,50	4M	2.287
11/01/2021	0,81%	1,09	135,20	133,90	133,90	135,79	5M	1.943
08/01/2021	0,23%	0,31	134,11	133,80	133,60	134,75	5M	2.564
07/01/2021	-0,15%	-0,20	133,80	134,00	133,34	134,80	4M	4.578
06/01/2021	-0,16%	-0,21	134,00	134,50	133,00	134,82	4M	3.507
05/01/2021	0,50%	0,67	134,21	133,64	133,00	134,99	4M	1.788
04/01/2021	-1,18%	-1,59	133,54	134,00	132,77	134,50	4M	4.465
30/12/2020	0,13%	0,17	135,13	135,23	134,80	135,29	5M	3.053
29/12/2020	-0,24%	-0,32	134,96	135,30	134,50	135,30	4M	3.067
28/12/2020	-0,01%	-0,02	135,28	135,00	134,22	135,30	4M	2.930
23/12/2020	0,39%	0,52	135,30	134,78	134,50	135,50	4M	1.896
22/12/2020	1,57%	2,08	134,78	132,93	132,72	134,90	4M	1.191
21/12/2020	0,27%	0,36	132,70	132,34	131,90	132,97	4M	1.224
18/12/2020	0,03%	0,04	132,34	132,50	131,00	132,99	6M	5.633
17/12/2020	-0,15%	-0,20	132,30	132,58	131,66	132,96	4M	1.631
16/12/2020	0,64%	0,84	132,50	131,66	131,65	132,50	3M	1.382
15/12/2020	0,28%	0,37	131,66	131,40	131,01	132,00	3M	1.420
14/12/2020	-0,72%	-0,95	131,29	132,48	130,70	132,50	5M	3.801
11/12/2020	0,50%	0,66	132,24	131,60	130,55	132,50	4M	4.099
10/12/2020	0,90%	1,18	131,58	130,40	130,40	131,82	4M	2.911
09/12/2020	-1,10%	-1,45	130,40	131,85	130,07	132,18	4M	2.434
08/12/2020	-0,08%	-0,10	131,85	131,95	130,95	132,39	5M	2.577
07/12/2020	-0,83%	-1,11	131,95	133,06	131,50	133,17	5M	2.843
04/12/2020	-0,81%	-1,08	133,06	134,00	133,01	134,50	6M	2.902
03/12/2020	-	-	134,14	133,10	132,97	134,15	5M	2.255

Date,Open,High,Low,Close,Volume
22-Jun-21,134.06,134.70,133.52,133.95,6332205
21-Jun-21,134.45,134.69,134.00,134.15,4574200
18-Jun-21,134.21,134.59,134.21,134.45,4460891
17-Jun-21,135.00,135.20,134.05,134.21,5229159
16-Jun-21,135.16,135.50,134.52,135.00,6367065
15-Jun-21,135.06,135.43,134.61,135.00,4400707
14-Jun-21,134.90,135.48,134.49,135.44,4731183
11-Jun-21,134.61,135.00,134.25,134.95,3345971
10-Jun-21,134.94,135.00,134.00,134.60,6104354
09-Jun-21,134.31,134.85,134.31,134.70,6495188
08-Jun-21,134.84,135.00,134.20,134.31,8888075
07-Jun-21,135.03,135.40,134.59,134.80,19722305
04-Jun-21,136.90,136.99,135.21,136.55,8547883
02-Jun-21,137.47,137.48,136.00,137.13,3327356
01-Jun-21,137.39,137.47,136.51,137.47,4762604
31-May-21,138.80,139.19,137.50,138.60,4254814
28-May-21,138.90,139.99,138.06,138.61,5693159
27-May-21,136.57,139.83,136.00,138.99,5044473
26-May-21,136.78,136.78,135.20,136.02,6807869
25-May-21,136.00,136.79,135.29,136.79,3005141
24-May-21,136.19,136.50,132.00,136.10,4149282
21-May-21,136.43,136.79,135.00,136.20,4345258
20-May-21,136.00,136.60,135.58,136.43,4101690
19-May-21,134.80,136.00,134.76,136.00,3431600
18-May-21,134.81,134.98,134.61,134.98,6587249
17-May-21,134.94,135.50,134.73,134.85,6515653
14-May-21,135.25,135.79,134.80,134.94,5640058
13-May-21,134.78,135.25,134.78,135.00,3463456
12-May-21,135.26,135.26,134.91,135.00,5324779
11-May-21,135.45,135.60,134.80,135.20,5401102
10-May-21,136.10,136.48,135.10,135.45,4595047
07-May-21,136.40,136.50,135.50,135.80,4421862
06-May-21,135.50,136.60,135.02,136.40,4439212
05-May-21,135.63,137.00,135.00,135.00,4672922
04-May-21,136.60,136.60,134.73,135.60,6278171
03-May-21,136.50,137.30,135.00,136.63,5751333
30-Apr-21,139.81,141.00,139.31,140.00,6699749
29-Apr-21,139.86,140.10,139.50,139.80,5484424
28-Apr-21,140.00,140.00,139.51,139.86,4532125
27-Apr-21,140.08,140.20,139.31,140.00,4463182
26-Apr-21,139.21,140.18,139.21,140.08,6214103
23-Apr-21,139.78,140.50,139.24,140.20,4119059
22-Apr-21,140.49,140.49,139.21,139.24,3647230
20-Apr-21,140.02,141.00,139.50,140.49,4513908
19-Apr-21,140.21,140.58,139.90,140.58,2867225
16-Apr-21,139.90,140.60,139.12,140.55,3767591
15-Apr-21,138.04,140.00,138.04,139.90,4891577
14-Apr-21,137.90,138.48,137.90,138.04,4121743
13-Apr-21,137.49,138.48,137.10,137.90,3022709
12-Apr-21,137.25,138.50,136.81,137.00,3196013
09-Apr-21,137.00,138.60,137.00,138.00,3724955
08-Apr-21,137.66,139.00,136.03,136.26,4425852
07-Apr-21,136.48,137.75,136.48,137.11,4190062
06-Apr-21,135.52,136.50,135.52,136.46,3258774
05-Apr-21,135.15,135.98,135.03,135.50,2778335
01-Apr-21,136.74,136.74,134.51,135.15,2976363
31-Mar-21,135.00,136.81,134.90,136.81,3786691
30-Mar-21,135.98,135.98,134.73,135.00,4004954
29-Mar-21,134.89,135.98,134.09,135.98,2897703
26-Mar-21,134.81,135.93,134.36,134.90,3262484
25-Mar-21,133.98,135.60,133.98,135.35,2861288
24-Mar-21,134.22,134.22,132.87,133.90,4089545
23-Mar-21,136.75,136.75,133.51,134.22,6280802
22-Mar-21,137.00,137.40,135.77,136.83,3121231
19-Mar-21,136.70,137.80,136.00,137.52,3671757
18-Mar-21,137.22,137.22,135.75,136.70,4374233
17-Mar-21,137.97,137.98,136.11,137.22,4901376
16-Mar-21,139.00,139.49,136.50,137.97,5978857
15-Mar-21,136.25,139.00,134.69,139.00,13727567
12-Mar-21,142.40,142.86,141.67,142.86,4041193
11-Mar-21,140.10,142.40,140.00,142.40,5149671
10-Mar-21,140.29,141.99,139.87,139.98,5528429
09-Mar-21,140.01,141.57,139.90,140.29,3446934
08-Mar-21,140.55,141.20,140.01,140.01,3496781
05-Mar-21,140.18,141.00,140.04,140.55,2210862
04-Mar-21,140.06,140.88,139.79,140.18,4055826
03-Mar-21,141.99,141.99,139.80,140.06,6040701
02-Mar-21,142.70,142.77,141.70,141.80,4172816
01-Mar-21,141.60,142.88,141.10,142.78,4763688
26-Feb-21,143.45,144.00,142.60,143.09,4305453
25-Feb-21,142.15,143.25,142.03,143.01,2595143
24-Feb-21,141.01,143.99,141.01,142.01,6907695
23-Feb-21,141.67,142.00,141.30,141.98,4563762
22-Feb-21,142.99,142.99,141.50,141.60,4955356
19-Feb-21,142.58,143.96,141.45,142.99,7192138
18-Feb-21,142.85,143.50,142.42,142.58,4757616
17-Feb-21,142.65,143.00,142.02,142.50,3579737
12-Feb-21,141.23,143.00,141.23,142.65,3412919
11-Feb-21,142.30,142.30,140.45,141.21,5572361
10-Feb-21,140.61,143.28,140.45,141.49,4813364
09-Feb-21,140.40,141.85,139.50,140.70,8889892
08-Feb-21,143.99,143.99,140.25,142.64,6185897
05-Feb-21,144.47,144.80,143.80,143.99,2523524
04-Feb-21,144.78,144.78,144.10,144.57,2370316
03-Feb-21,144.55,144.99,144.01,144.46,2564911
02-Feb-21,142.93,144.50,142.25,144.00,3736121
01-Feb-21,143.80,143.90,141.01,142.01,3469035
29-Jan-21,143.50,144.98,143.50,144.03,2925594
28-Jan-21,142.69,143.50,142.62,143.50,3259504
27-Jan-21,142.70,143.49,142.00,142.85,2696433
26-Jan-21,142.80,143.48,142.21,142.70,3419788
22-Jan-21,142.79,143.49,142.00,142.55,2454528
21-Jan-21,140.69,143.00,140.50,142.45,3074514
20-Jan-21,140.23,141.00,140.00,140.69,3700582
19-Jan-21,138.61,140.68,138.61,140.25,3730262
18-Jan-21,137.01,138.90,137.01,138.60,4595219
15-Jan-21,136.88,138.98,135.35,136.70,4646547
14-Jan-21,136.50,137.71,135.90,136.88,3438060
13-Jan-21,135.20,136.65,135.00,136.01,3989977
12-Jan-21,135.19,135.50,135.00,135.20,3596654
11-Jan-21,133.90,135.79,133.90,135.20,4518585
08-Jan-21,133.80,134.75,133.60,134.11,4542358
07-Jan-21,134.00,134.80,133.34,133.80,4208296
06-Jan-21,134.50,134.82,133.00,134.00,4298867
05-Jan-21,133.64,134.99,133.00,134.21,3995327
04-Jan-21,134.00,134.50,132.77,133.54,4394362
30-Dec-20,135.23,135.29,134.80,135.13,4576853
29-Dec-20,135.30,135.30,134.50,134.96,4080376
28-Dec-20,135.00,135.30,134.22,135.28,4235115
23-Dec-20,134.78,135.50,134.50,135.30,3788265
22-Dec-20,132.93,134.90,132.72,134.78,4112698
21-Dec-20,132.34,132.97,131.90,132.70,3507994
18-Dec-20,132.50,132.99,131.00,132.34,5987020
17-Dec-20,132.58,132.96,131.66,132.30,3650411
16-Dec-20,131.66,132.50,131.65,132.50,2625683
15-Dec-20,131.40,132.00,131.01,131.66,2648909
14-Dec-20,132.48,132.50,130.70,131.29,5237970
11-Dec-20,131.60,132.50,130.55,132.24,3882956
10-Dec-20,130.40,131.82,130.40,131.58,3591243
09-Dec-20,131.85,132.18,130.07,130.40,4434073
08-Dec-20,131.95,132.39,130.95,131.85,4860710
07-Dec-20,133.06,133.17,131.50,131.95,4573459
04-Dec-20,134.00,134.50,133.01,133.06,5850217
03-Dec-20,133.10,134.15,132.97,134.14,4689457

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: TGAR11

cotações, gráficos e mais...