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
16/08/2019	1,26%	1,74	139,89	138,15	138,15	139,98	448K	116
15/08/2019	0,17%	0,24	138,15	138,00	137,99	138,60	553K	97
14/08/2019	0,01%	0,01	137,91	137,93	137,56	137,99	533K	108
13/08/2019	-0,02%	-0,03	137,90	137,93	137,60	137,93	427K	110
12/08/2019	0,01%	0,02	137,93	137,90	137,50	138,00	1M	145
09/08/2019	-0,40%	-0,55	137,91	138,39	137,70	138,65	861K	210
08/08/2019	-0,39%	-0,54	138,46	139,37	137,00	139,78	735K	252
07/08/2019	1,48%	2,03	139,00	137,50	137,50	139,79	1M	237
06/08/2019	0,56%	0,76	136,97	136,20	136,15	137,00	903K	286
05/08/2019	0,96%	1,30	136,21	135,49	135,49	136,50	1M	170
02/08/2019	2,20%	2,91	134,91	133,21	133,21	134,96	807K	291
01/08/2019	0,00%	0,00	132,00	132,91	132,00	134,99	2M	432
31/07/2019	-1,36%	-1,82	132,00	134,50	132,00	135,85	2M	266
30/07/2019	0,62%	0,82	133,82	133,49	133,40	134,20	1M	206
29/07/2019	0,34%	0,45	133,00	134,40	132,58	134,40	1M	242
26/07/2019	0,42%	0,55	132,55	134,00	132,00	136,02	2M	345
25/07/2019	0,92%	1,20	132,00	131,57	131,55	137,00	1M	207
24/07/2019	0,46%	0,60	130,80	131,50	130,50	131,58	2M	250
23/07/2019	0,70%	0,90	130,20	129,98	129,80	131,51	2M	311
22/07/2019	0,00%	0,00	129,30	129,30	129,10	130,40	1M	177
19/07/2019	0,00%	0,00	129,30	129,82	129,30	130,49	1M	392
18/07/2019	0,12%	0,15	129,30	129,48	128,67	129,72	986K	185
17/07/2019	0,24%	0,31	129,15	129,48	128,00	129,48	2M	272
16/07/2019	0,03%	0,04	128,84	128,50	128,50	129,50	2M	512
15/07/2019	0,99%	1,26	128,80	127,84	127,80	128,94	1M	312
12/07/2019	0,15%	0,19	127,54	128,23	127,51	129,00	2M	251
11/07/2019	0,19%	0,24	127,35	127,40	127,18	128,60	2M	341
10/07/2019	0,07%	0,09	127,11	127,11	126,25	127,53	4M	502
08/07/2019	0,04%	0,05	127,02	127,36	127,00	127,36	2M	317
05/07/2019	0,07%	0,09	126,97	127,00	126,90	127,00	852K	192
04/07/2019	0,06%	0,07	126,88	126,91	126,81	126,99	1M	184
03/07/2019	0,07%	0,09	126,81	126,82	126,80	126,95	966K	187
02/07/2019	0,08%	0,10	126,72	127,09	126,70	127,09	4M	190
01/07/2019	-0,74%	-0,95	126,62	126,65	125,50	126,91	2M	245
28/06/2019	0,09%	0,11	127,57	127,05	127,05	127,86	2M	158
27/06/2019	0,09%	0,12	127,46	127,35	127,33	127,80	994K	134
26/06/2019	0,10%	0,13	127,34	127,30	127,25	127,60	3M	92
25/06/2019	0,08%	0,10	127,21	127,21	127,13	127,48	786K	94
24/06/2019	0,05%	0,06	127,11	127,20	127,05	127,21	6M	122
21/06/2019	0,13%	0,17	127,05	126,77	126,77	127,15	570K	98
19/06/2019	0,09%	0,11	126,88	127,00	126,78	127,00	3M	127
18/06/2019	0,08%	0,10	126,77	126,66	126,66	126,86	433K	99
17/06/2019	0,07%	0,09	126,67	126,99	126,58	126,99	1M	115
14/06/2019	0,04%	0,05	126,58	126,95	126,55	126,95	883K	108
13/06/2019	0,02%	0,03	126,53	126,56	126,42	126,61	653K	122
12/06/2019	0,06%	0,08	126,50	126,42	126,31	126,50	6M	210
11/06/2019	0,03%	0,04	126,42	126,90	126,37	126,90	792K	144
10/06/2019	-0,09%	-0,11	126,38	126,49	126,30	126,50	591K	188
07/06/2019	0,16%	0,20	126,49	126,40	126,30	126,49	731K	105
06/06/2019	0,09%	0,11	126,29	126,23	126,23	126,29	1M	80
05/06/2019	0,04%	0,05	126,18	126,65	126,00	126,65	480K	83
04/06/2019	0,03%	0,04	126,13	126,12	126,07	126,19	769K	112
03/06/2019	-0,63%	-0,80	126,09	126,79	126,06	126,79	2M	193
31/05/2019	0,13%	0,16	126,89	126,81	126,70	126,92	1M	121
30/05/2019	0,06%	0,08	126,73	126,61	126,61	126,86	827K	116
29/05/2019	0,07%	0,09	126,65	126,55	126,50	126,70	836K	541
28/05/2019	0,06%	0,07	126,56	126,50	126,49	126,66	981K	115
27/05/2019	0,21%	0,27	126,49	126,50	126,30	126,50	993K	58
24/05/2019	-0,09%	-0,11	126,22	126,41	123,50	126,46	512K	79
23/05/2019	0,03%	0,04	126,33	126,41	126,20	126,56	410K	63
22/05/2019	0,06%	0,07	126,29	126,30	126,20	126,30	996K	82
21/05/2019	0,06%	0,08	126,22	126,22	126,20	126,23	606K	63
20/05/2019	0,03%	0,04	126,14	126,10	125,60	126,41	522K	68
17/05/2019	0,09%	0,11	126,10	126,10	126,06	126,32	764K	95
16/05/2019	0,05%	0,06	125,99	125,96	125,96	126,25	1M	109
15/05/2019	0,06%	0,08	125,93	125,92	125,81	125,96	373K	97
14/05/2019	0,07%	0,09	125,85	125,88	125,75	125,88	951K	76
13/05/2019	0,05%	0,06	125,76	125,90	125,70	125,92	1M	71
10/05/2019	0,06%	0,07	125,70	125,70	125,65	125,99	2M	122
09/05/2019	0,07%	0,09	125,63	125,69	125,54	125,69	551K	104
08/05/2019	0,10%	0,12	125,54	125,42	125,36	125,54	1M	124
07/05/2019	0,00%	0,00	125,42	125,42	125,02	125,42	698K	106
06/05/2019	0,03%	0,04	125,42	125,39	125,39	125,47	336K	64
03/05/2019	0,04%	0,05	125,38	125,55	125,28	125,60	1M	91
02/05/2019	-0,59%	-0,74	125,33	125,80	125,28	125,80	455K	125
30/04/2019	0,06%	0,08	126,07	126,13	126,01	126,14	2M	87
29/04/2019	0,01%	0,01	125,99	125,99	125,98	126,11	992K	57
26/04/2019	0,11%	0,14	125,98	125,90	125,80	126,05	481K	57
25/04/2019	0,06%	0,07	125,84	125,93	125,77	125,93	985K	46
24/04/2019	0,06%	0,08	125,77	125,78	125,69	126,09	2M	123
23/04/2019	0,15%	0,19	125,69	125,78	125,65	125,78	932K	64
22/04/2019	0,00%	0,00	125,50	125,52	125,50	125,70	759K	75
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

Date,Open,High,Low,Close,Volume
16-Aug-19,138.15,139.98,138.15,139.89,448362
15-Aug-19,138.00,138.60,137.99,138.15,552712
14-Aug-19,137.93,137.99,137.56,137.91,532590
13-Aug-19,137.93,137.93,137.60,137.90,427440
12-Aug-19,137.90,138.00,137.50,137.93,1031196
09-Aug-19,138.39,138.65,137.70,137.91,861137
08-Aug-19,139.37,139.78,137.00,138.46,735189
07-Aug-19,137.50,139.79,137.50,139.00,1297042
06-Aug-19,136.20,137.00,136.15,136.97,902754
05-Aug-19,135.49,136.50,135.49,136.21,1178604
02-Aug-19,133.21,134.96,133.21,134.91,806848
01-Aug-19,132.91,134.99,132.00,132.00,1674490
31-Jul-19,134.50,135.85,132.00,132.00,2424637
30-Jul-19,133.49,134.20,133.40,133.82,1226445
29-Jul-19,134.40,134.40,132.58,133.00,1171325
26-Jul-19,134.00,136.02,132.00,132.55,2364214
25-Jul-19,131.57,137.00,131.55,132.00,1475168
24-Jul-19,131.50,131.58,130.50,130.80,1801350
23-Jul-19,129.98,131.51,129.80,130.20,2007506
22-Jul-19,129.30,130.40,129.10,129.30,1181172
19-Jul-19,129.82,130.49,129.30,129.30,1295099
18-Jul-19,129.48,129.72,128.67,129.30,986286
17-Jul-19,129.48,129.48,128.00,129.15,2009737
16-Jul-19,128.50,129.50,128.50,128.84,2155534
15-Jul-19,127.84,128.94,127.80,128.80,1235808
12-Jul-19,128.23,129.00,127.51,127.54,2078463
11-Jul-19,127.40,128.60,127.18,127.35,1560652
10-Jul-19,127.11,127.53,126.25,127.11,3736109
08-Jul-19,127.36,127.36,127.00,127.02,1949495
05-Jul-19,127.00,127.00,126.90,126.97,851716
04-Jul-19,126.91,126.99,126.81,126.88,1439184
03-Jul-19,126.82,126.95,126.80,126.81,965999
02-Jul-19,127.09,127.09,126.70,126.72,3829862
01-Jul-19,126.65,126.91,125.50,126.62,1890721
28-Jun-19,127.05,127.86,127.05,127.57,2170898
27-Jun-19,127.35,127.80,127.33,127.46,994190
26-Jun-19,127.30,127.60,127.25,127.34,3422784
25-Jun-19,127.21,127.48,127.13,127.21,786270
24-Jun-19,127.20,127.21,127.05,127.11,5625405
21-Jun-19,126.77,127.15,126.77,127.05,569639
19-Jun-19,127.00,127.00,126.78,126.88,2547153
18-Jun-19,126.66,126.86,126.66,126.77,432949
17-Jun-19,126.99,126.99,126.58,126.67,1459178
14-Jun-19,126.95,126.95,126.55,126.58,882595
13-Jun-19,126.56,126.61,126.42,126.53,653096
12-Jun-19,126.42,126.50,126.31,126.50,6265391
11-Jun-19,126.90,126.90,126.37,126.42,792436
10-Jun-19,126.49,126.50,126.30,126.38,590980
07-Jun-19,126.40,126.49,126.30,126.49,731434
06-Jun-19,126.23,126.29,126.23,126.29,1299619
05-Jun-19,126.65,126.65,126.00,126.18,479764
04-Jun-19,126.12,126.19,126.07,126.13,768648
03-Jun-19,126.79,126.79,126.06,126.09,2365149
31-May-19,126.81,126.92,126.70,126.89,1399942
30-May-19,126.61,126.86,126.61,126.73,827380
29-May-19,126.55,126.70,126.50,126.65,835683
28-May-19,126.50,126.66,126.49,126.56,980542
27-May-19,126.50,126.50,126.30,126.49,993109
24-May-19,126.41,126.46,123.50,126.22,512147
23-May-19,126.41,126.56,126.20,126.33,410182
22-May-19,126.30,126.30,126.20,126.29,995571
21-May-19,126.22,126.23,126.20,126.22,605602
20-May-19,126.10,126.41,125.60,126.14,522161
17-May-19,126.10,126.32,126.06,126.10,763974
16-May-19,125.96,126.25,125.96,125.99,1121292
15-May-19,125.92,125.96,125.81,125.93,373496
14-May-19,125.88,125.88,125.75,125.85,950788
13-May-19,125.90,125.92,125.70,125.76,1094566
10-May-19,125.70,125.99,125.65,125.70,1604651
09-May-19,125.69,125.69,125.54,125.63,550984
08-May-19,125.42,125.54,125.36,125.54,1218429
07-May-19,125.42,125.42,125.02,125.42,697778
06-May-19,125.39,125.47,125.39,125.42,336280
03-May-19,125.55,125.60,125.28,125.38,1031827
02-May-19,125.80,125.80,125.28,125.33,455083
30-Apr-19,126.13,126.14,126.01,126.07,1963165
29-Apr-19,125.99,126.11,125.98,125.99,992051
26-Apr-19,125.90,126.05,125.80,125.98,480785
25-Apr-19,125.93,125.93,125.77,125.84,985305
24-Apr-19,125.78,126.09,125.69,125.77,2419262
23-Apr-19,125.78,125.78,125.65,125.69,932478
22-Apr-19,125.52,125.70,125.50,125.50,758664
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-19,125.08,125.08,124.98,125.01,670545
21-Mar-19,124.96,124.96,124.76,124.94,670545
20-Mar-19,124.85,124.85,124.80,124.83,670545
19-Mar-19,124.81,124.81,124.25,124.81,670545
18-Mar-19,125.00,125.00,124.50,124.71,670545
15-Mar-19,124.77,124.77,124.60,124.64,670545
14-Mar-19,124.59,124.59,124.52,124.57,670545
13-Mar-19,124.50,124.51,124.40,124.50,670545
12-Mar-19,124.44,124.47,122.91,124.44,670545
11-Mar-19,124.25,124.36,124.22,124.36,670545
08-Mar-19,124.20,124.27,124.15,124.22,670545
07-Mar-19,124.20,124.20,124.04,124.10,670545
06-Mar-19,124.04,124.04,123.83,124.04,670545
01-Mar-19,123.95,123.96,122.91,123.96,670545
28-Feb-19,124.71,124.71,124.62,124.71,670545
27-Feb-19,124.62,124.62,124.61,124.62,670545
26-Feb-19,124.60,128.00,124.55,124.56,670545
25-Feb-19,124.49,124.49,124.45,124.49,670545
22-Feb-19,124.34,124.44,124.34,124.44,670545
21-Feb-19,124.34,124.34,124.23,124.34,670545
20-Feb-19,124.30,124.30,123.91,124.26,670545
19-Feb-19,124.40,124.40,124.12,124.20,670545
18-Feb-19,125.00,125.00,124.00,124.13,670545
15-Feb-19,124.00,124.03,123.96,124.03,670545
14-Feb-19,123.91,124.00,123.91,123.96,670545
13-Feb-19,123.91,123.91,123.90,123.91,670545
12-Feb-19,123.90,123.90,123.84,123.84,670545
11-Feb-19,123.79,123.79,123.11,123.76,670545
08-Feb-19,123.09,123.71,123.09,123.71,670545
07-Feb-19,123.30,123.60,123.30,123.60,670545
06-Feb-19,123.55,123.56,123.09,123.29,670545
05-Feb-19,123.48,123.48,123.39,123.39,670545
04-Feb-19,123.30,123.39,123.29,123.39,670545

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: TGAR11