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
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	0,03%	0,03	119,92	119,80	119,60	120,02	7M	9.879
15/07/2024	0,03%	0,04	119,89	119,80	119,56	119,99	7M	13.638
12/07/2024	0,61%	0,73	119,85	119,12	118,85	119,85	9M	9.398
11/07/2024	-0,23%	-0,27	119,12	119,39	118,86	119,85	5M	3.868
10/07/2024	-0,51%	-0,61	119,39	119,85	118,60	119,85	6M	6.435
09/07/2024	1,01%	1,20	120,00	119,22	118,10	120,00	6M	5.704
08/07/2024	-0,79%	-0,94	118,80	119,98	118,51	120,15	10M	13.802
05/07/2024	0,44%	0,53	119,74	119,21	118,72	120,20	7M	9.708
04/07/2024	1,17%	1,38	119,21	118,03	117,96	119,29	19M	5.834
03/07/2024	-0,84%	-1,00	117,83	119,00	117,55	119,38	10M	11.746
02/07/2024	-0,97%	-1,17	118,83	120,00	118,70	120,24	8M	12.701
01/07/2024	-1,01%	-1,22	120,00	119,99	119,58	120,50	15M	14.851
28/06/2024	0,14%	0,17	121,22	121,62	120,90	121,72	12M	15.864
27/06/2024	-0,37%	-0,45	121,05	121,50	120,50	121,75	9M	9.222
26/06/2024	-0,01%	-0,01	121,50	121,50	120,00	121,55	8M	5.436
25/06/2024	-0,25%	-0,30	121,51	121,81	121,32	122,36	7M	6.163
24/06/2024	-1,13%	-1,39	121,81	123,20	121,32	123,23	12M	15.264
21/06/2024	0,69%	0,84	123,20	122,49	122,09	123,55	12M	19.758
20/06/2024	0,38%	0,46	122,36	121,89	121,89	122,50	11M	12.840
19/06/2024	-0,81%	-0,99	121,90	122,88	121,55	122,88	9M	13.295
18/06/2024	0,32%	0,39	122,89	122,48	122,00	122,89	7M	16.001
17/06/2024	-0,49%	-0,60	122,50	123,10	122,01	123,33	8M	16.170
14/06/2024	0,22%	0,27	123,10	122,83	122,17	123,40	7M	14.205
13/06/2024	-0,14%	-0,17	122,83	123,00	122,12	123,27	7M	9.210
12/06/2024	0,52%	0,64	123,00	122,36	122,22	123,46	8M	7.809
11/06/2024	0,09%	0,11	122,36	122,49	122,25	122,60	4M	6.584
10/06/2024	-0,66%	-0,81	122,25	123,06	122,25	123,25	8M	14.866
07/06/2024	0,05%	0,06	123,06	123,00	122,90	123,49	6M	11.734
06/06/2024	-0,02%	-0,03	123,00	123,14	123,00	123,59	8M	10.078
05/06/2024	-0,59%	-0,73	123,03	123,76	122,75	123,76	8M	8.732
04/06/2024	0,39%	0,48	123,76	123,28	123,01	123,99	5M	6.083
03/06/2024	-2,03%	-2,55	123,28	123,99	122,79	125,01	10M	15.611
31/05/2024	0,38%	0,48	125,83	125,35	124,80	126,46	14M	11.920
29/05/2024	1,16%	1,44	125,35	124,31	124,15	125,49	6M	9.823
28/05/2024	-0,19%	-0,24	123,91	124,15	123,91	124,83	8M	10.575
27/05/2024	-0,01%	-0,01	124,15	124,21	124,00	124,50	6M	9.223
24/05/2024	0,14%	0,17	124,16	123,98	123,70	124,25	6M	14.819
23/05/2024	-0,15%	-0,19	123,99	124,18	123,66	124,33	6M	8.989
22/05/2024	-0,02%	-0,02	124,18	124,40	123,84	124,40	6M	8.839
21/05/2024	0,00%	0,00	124,20	124,20	123,71	124,35	6M	8.032
20/05/2024	-0,14%	-0,18	124,20	124,39	124,05	125,00	8M	15.880
17/05/2024	0,43%	0,53	124,38	124,01	124,01	124,40	6M	11.481
16/05/2024	0,01%	0,01	123,85	123,90	123,61	124,33	7M	6.470
15/05/2024	0,03%	0,04	123,84	123,80	123,68	124,00	7M	8.422
14/05/2024	-0,16%	-0,20	123,80	124,00	123,76	124,47	6M	6.047
13/05/2024	-0,23%	-0,28	124,00	124,31	123,90	124,83	6M	8.281
10/05/2024	0,15%	0,18	124,28	124,10	123,99	124,43	5M	10.373
09/05/2024	-0,24%	-0,30	124,10	124,45	123,84	124,45	5M	6.416
08/05/2024	0,15%	0,19	124,40	124,38	123,77	124,55	7M	6.685
07/05/2024	-0,79%	-0,99	124,21	125,17	123,85	125,19	6M	9.291
06/05/2024	-0,15%	-0,19	125,20	125,08	124,66	125,39	5M	11.074
03/05/2024	0,88%	1,09	125,39	124,79	124,37	125,49	5M	8.892
02/05/2024	-1,58%	-1,99	124,30	124,95	123,80	125,02	6M	10.135
30/04/2024	-0,17%	-0,21	126,29	126,49	126,00	126,50	6M	8.555
29/04/2024	1,20%	1,50	126,50	125,00	125,00	126,50	8M	8.273
26/04/2024	-0,30%	-0,38	125,00	125,38	124,81	125,50	8M	15.471
25/04/2024	0,17%	0,21	125,38	125,17	124,90	125,50	6M	6.613
24/04/2024	-0,14%	-0,17	125,17	125,34	125,08	125,86	6M	8.982
23/04/2024	-0,14%	-0,17	125,34	125,52	124,06	125,92	7M	10.063
22/04/2024	-0,05%	-0,06	125,51	125,70	125,10	126,24	8M	14.023
19/04/2024	0,34%	0,43	125,57	125,19	125,15	125,70	6M	10.506
18/04/2024	-0,46%	-0,58	125,14	125,72	125,00	126,22	6M	13.277
17/04/2024	-0,06%	-0,08	125,72	126,00	125,50	126,50	6M	5.595
16/04/2024	-0,41%	-0,52	125,80	126,50	125,50	126,74	6M	8.176
15/04/2024	0,29%	0,36	126,32	126,16	126,06	127,05	6M	10.650
12/04/2024	-0,13%	-0,17	125,96	126,13	125,71	127,80	11M	17.041
11/04/2024	-0,02%	-0,03	126,13	126,20	125,21	126,70	7M	10.254
10/04/2024	-0,06%	-0,07	126,16	126,50	125,51	126,69	6M	8.922
09/04/2024	-0,41%	-0,52	126,23	126,68	125,70	126,74	4M	6.484
08/04/2024	0,68%	0,86	126,75	125,99	125,90	126,75	6M	9.028
05/04/2024	0,19%	0,24	125,89	125,65	125,49	126,26	6M	13.521
04/04/2024	0,52%	0,65	125,65	125,08	124,88	125,65	5M	7.041
03/04/2024	0,07%	0,09	125,00	125,21	124,41	125,47	7M	5.837
02/04/2024	-0,07%	-0,09	124,91	125,50	124,50	126,00	6M	5.624
01/04/2024	-1,97%	-2,51	125,00	126,18	124,89	126,68	14M	23.246
28/03/2024	0,89%	1,12	127,51	126,71	126,51	127,56	8M	10.748
27/03/2024	-	-	126,39	127,50	126,01	127,99	8M	7.812

Date,Open,High,Low,Close,Volume
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
15-Jul-24,119.80,119.99,119.56,119.89,7327798
12-Jul-24,119.12,119.85,118.85,119.85,9320867
11-Jul-24,119.39,119.85,118.86,119.12,5462935
10-Jul-24,119.85,119.85,118.60,119.39,5809484
09-Jul-24,119.22,120.00,118.10,120.00,5526033
08-Jul-24,119.98,120.15,118.51,118.80,9509349
05-Jul-24,119.21,120.20,118.72,119.74,6879720
04-Jul-24,118.03,119.29,117.96,119.21,18556676
03-Jul-24,119.00,119.38,117.55,117.83,9739514
02-Jul-24,120.00,120.24,118.70,118.83,8494620
01-Jul-24,119.99,120.50,119.58,120.00,14697809
28-Jun-24,121.62,121.72,120.90,121.22,11590335
27-Jun-24,121.50,121.75,120.50,121.05,8563378
26-Jun-24,121.50,121.55,120.00,121.50,8449113
25-Jun-24,121.81,122.36,121.32,121.51,6701177
24-Jun-24,123.20,123.23,121.32,121.81,11867049
21-Jun-24,122.49,123.55,122.09,123.20,11921258
20-Jun-24,121.89,122.50,121.89,122.36,11066281
19-Jun-24,122.88,122.88,121.55,121.90,8572137
18-Jun-24,122.48,122.89,122.00,122.89,7275018
17-Jun-24,123.10,123.33,122.01,122.50,8232450
14-Jun-24,122.83,123.40,122.17,123.10,6636244
13-Jun-24,123.00,123.27,122.12,122.83,6699791
12-Jun-24,122.36,123.46,122.22,123.00,8486856
11-Jun-24,122.49,122.60,122.25,122.36,4453652
10-Jun-24,123.06,123.25,122.25,122.25,7787067
07-Jun-24,123.00,123.49,122.90,123.06,5665642
06-Jun-24,123.14,123.59,123.00,123.00,8323431
05-Jun-24,123.76,123.76,122.75,123.03,7797810
04-Jun-24,123.28,123.99,123.01,123.76,5311916
03-Jun-24,123.99,125.01,122.79,123.28,9663030
31-May-24,125.35,126.46,124.80,125.83,13729116
29-May-24,124.31,125.49,124.15,125.35,6452677
28-May-24,124.15,124.83,123.91,123.91,7698644
27-May-24,124.21,124.50,124.00,124.15,6329957
24-May-24,123.98,124.25,123.70,124.16,5575591
23-May-24,124.18,124.33,123.66,123.99,6306750
22-May-24,124.40,124.40,123.84,124.18,5878406
21-May-24,124.20,124.35,123.71,124.20,6439672
20-May-24,124.39,125.00,124.05,124.20,7787523
17-May-24,124.01,124.40,124.01,124.38,5852805
16-May-24,123.90,124.33,123.61,123.85,7120145
15-May-24,123.80,124.00,123.68,123.84,7345898
14-May-24,124.00,124.47,123.76,123.80,5797113
13-May-24,124.31,124.83,123.90,124.00,5516009
10-May-24,124.10,124.43,123.99,124.28,5337914
09-May-24,124.45,124.45,123.84,124.10,5382287
08-May-24,124.38,124.55,123.77,124.40,6502851
07-May-24,125.17,125.19,123.85,124.21,5609557
06-May-24,125.08,125.39,124.66,125.20,5278319
03-May-24,124.79,125.49,124.37,125.39,5019606
02-May-24,124.95,125.02,123.80,124.30,6317466
30-Apr-24,126.49,126.50,126.00,126.29,6488075
29-Apr-24,125.00,126.50,125.00,126.50,7801749
26-Apr-24,125.38,125.50,124.81,125.00,8407488
25-Apr-24,125.17,125.50,124.90,125.38,6161276
24-Apr-24,125.34,125.86,125.08,125.17,5578423
23-Apr-24,125.52,125.92,124.06,125.34,6905618
22-Apr-24,125.70,126.24,125.10,125.51,7820351
19-Apr-24,125.19,125.70,125.15,125.57,5690376
18-Apr-24,125.72,126.22,125.00,125.14,5643547
17-Apr-24,126.00,126.50,125.50,125.72,5752227
16-Apr-24,126.50,126.74,125.50,125.80,5942838
15-Apr-24,126.16,127.05,126.06,126.32,6410502
12-Apr-24,126.13,127.80,125.71,125.96,11349922
11-Apr-24,126.20,126.70,125.21,126.13,7050601
10-Apr-24,126.50,126.69,125.51,126.16,6078628
09-Apr-24,126.68,126.74,125.70,126.23,4448229
08-Apr-24,125.99,126.75,125.90,126.75,6076435
05-Apr-24,125.65,126.26,125.49,125.89,5866265
04-Apr-24,125.08,125.65,124.88,125.65,4752001
03-Apr-24,125.21,125.47,124.41,125.00,6901839
02-Apr-24,125.50,126.00,124.50,124.91,6355850
01-Apr-24,126.18,126.68,124.89,125.00,13569402
28-Mar-24,126.71,127.56,126.51,127.51,8033672
27-Mar-24,127.50,127.99,126.01,126.39,7546190

*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