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
25/01/2022	-3,57%	-4,41	118,98	123,35	118,20	123,39	6M	6.439
24/01/2022	0,75%	0,92	123,39	122,76	122,47	123,57	4M	4.637
21/01/2022	0,48%	0,59	122,47	121,88	121,88	123,31	3M	3.897
20/01/2022	-0,26%	-0,32	121,88	122,20	121,85	123,34	2M	2.975
19/01/2022	-0,12%	-0,15	122,20	122,83	121,71	123,43	3M	4.743
18/01/2022	0,00%	0,00	122,35	122,35	121,57	123,45	3M	5.196
17/01/2022	0,85%	1,03	122,35	121,32	121,32	122,99	3M	3.192
14/01/2022	1,10%	1,32	121,32	120,34	119,92	121,50	3M	4.974
13/01/2022	-0,67%	-0,81	120,00	120,81	119,60	120,94	3M	4.282
12/01/2022	0,51%	0,61	120,81	120,20	119,32	120,99	2M	5.503
11/01/2022	1,94%	2,29	120,20	117,91	117,52	120,24	3M	3.684

10/01/2022	-0,88%	-1,05	117,91	118,96	117,27	119,98	3M	5.412
07/01/2022	0,06%	0,07	118,96	118,90	116,34	119,40	3M	3.117
06/01/2022	0,58%	0,69	118,89	118,68	118,13	120,00	3M	3.466
05/01/2022	-1,47%	-1,76	118,20	119,97	118,00	120,10	2M	2.809
04/01/2022	0,60%	0,71	119,96	119,25	119,11	120,50	2M	3.390
03/01/2022	-1,60%	-1,94	119,25	120,05	118,03	120,96	2M	3.046
30/12/2021	0,28%	0,34	121,19	121,50	120,32	122,40	2M	2.029
29/12/2021	1,09%	1,30	120,85	119,15	119,00	121,50	3M	3.749
28/12/2021	3,15%	3,65	119,55	116,49	115,90	119,91	3M	4.416
27/12/2021	1,86%	2,12	115,90	113,78	113,74	116,49	3M	3.773
23/12/2021	0,55%	0,62	113,78	112,83	112,83	114,00	4M	6.011
22/12/2021	-0,12%	-0,14	113,16	113,60	112,58	113,96	4M	7.223
21/12/2021	0,28%	0,32	113,30	113,03	112,50	114,39	4M	6.226
20/12/2021	0,20%	0,23	112,98	112,75	112,00	114,00	3M	3.513
17/12/2021	-1,24%	-1,41	112,75	114,17	112,50	115,00	4M	5.576
16/12/2021	-0,73%	-0,84	114,16	115,46	113,80	116,51	3M	3.309
15/12/2021	-1,73%	-2,03	115,00	117,03	114,87	117,60	4M	3.092
14/12/2021	0,33%	0,38	117,03	116,65	115,07	117,47	3M	3.975
13/12/2021	0,69%	0,80	116,65	115,85	115,00	116,95	2M	3.168
10/12/2021	0,24%	0,28	115,85	116,00	115,30	116,79	2M	2.636
09/12/2021	0,23%	0,27	115,57	115,50	115,31	117,25	3M	6.045
08/12/2021	0,18%	0,21	115,30	115,20	114,30	115,30	2M	2.996
07/12/2021	1,17%	1,33	115,09	114,64	114,09	115,10	3M	3.611
06/12/2021	0,94%	1,06	113,76	112,70	112,40	114,60	4M	3.489
03/12/2021	0,73%	0,82	112,70	111,88	111,48	113,38	3M	4.577
02/12/2021	-0,32%	-0,36	111,88	112,24	111,53	113,50	2M	3.624
01/12/2021	-2,82%	-3,26	112,24	113,82	111,76	114,19	2M	4.333
30/11/2021	0,17%	0,20	115,50	115,29	114,63	115,98	2M	2.575
29/11/2021	1,32%	1,50	115,30	113,80	113,80	116,00	2M	3.070
26/11/2021	-0,31%	-0,35	113,80	112,98	112,26	114,00	2M	4.011
25/11/2021	1,11%	1,25	114,15	111,90	111,90	114,59	3M	4.496
24/11/2021	-1,12%	-1,28	112,90	114,00	111,90	114,12	2M	2.546
23/11/2021	1,45%	1,63	114,18	112,55	111,88	114,61	3M	5.061
22/11/2021	-1,63%	-1,86	112,55	114,41	112,40	115,54	3M	4.397
19/11/2021	1,80%	2,02	114,41	112,39	112,35	115,75	3M	2.305
18/11/2021	-1,24%	-1,41	112,39	113,79	111,20	113,79	4M	5.224
17/11/2021	-2,57%	-3,00	113,80	116,80	113,79	117,99	3M	2.947
16/11/2021	1,15%	1,33	116,80	115,46	115,00	117,63	6M	8.112
12/11/2021	3,56%	3,97	115,47	111,51	111,50	116,00	5M	5.323
11/11/2021	-0,62%	-0,70	111,50	112,20	111,21	112,91	4M	4.324
10/11/2021	-0,88%	-1,00	112,20	113,19	111,51	113,19	5M	3.278
09/11/2021	-2,41%	-2,80	113,20	116,00	111,30	116,93	9M	7.151
08/11/2021	-3,02%	-3,61	116,00	119,30	115,91	119,30	6M	5.845
05/11/2021	-0,08%	-0,09	119,61	119,70	119,24	120,99	3M	2.999
04/11/2021	0,00%	0,00	119,70	120,18	119,47	121,69	3M	4.606
03/11/2021	-0,18%	-0,21	119,70	119,51	119,51	121,54	5M	4.691
01/11/2021	-3,36%	-4,17	119,91	123,38	119,51	123,87	5M	8.404
29/10/2021	-0,02%	-0,03	124,08	124,49	123,32	124,99	4M	4.257
28/10/2021	2,84%	3,43	124,11	120,68	120,56	124,19	4M	2.148
27/10/2021	-1,10%	-1,34	120,68	122,02	120,51	122,30	4M	5.378
26/10/2021	-0,50%	-0,61	122,02	122,63	121,80	123,43	3M	5.308
25/10/2021	-2,54%	-3,19	122,63	125,83	122,11	126,40	5M	3.609
22/10/2021	-0,84%	-1,07	125,82	126,89	125,10	127,10	3M	3.182
21/10/2021	-0,27%	-0,34	126,89	127,28	126,01	127,30	4M	2.899
20/10/2021	0,70%	0,88	127,23	126,37	125,52	127,30	4M	2.844
19/10/2021	0,88%	1,10	126,35	125,26	125,25	127,59	7M	2.708
18/10/2021	0,16%	0,20	125,25	124,94	124,94	125,69	3M	1.660
15/10/2021	-0,24%	-0,30	125,05	125,60	124,75	126,85	4M	4.541
14/10/2021	0,44%	0,55	125,35	124,80	124,70	125,35	2M	2.840
13/10/2021	0,04%	0,05	124,80	124,96	124,10	125,72	3M	2.493
11/10/2021	0,10%	0,13	124,75	124,62	124,50	125,25	2M	1.385
08/10/2021	-0,60%	-0,75	124,62	125,40	124,30	125,99	3M	3.771
07/10/2021	-0,30%	-0,38	125,37	126,00	125,10	126,20	3M	1.856
06/10/2021	-0,42%	-0,53	125,75	126,30	125,06	126,46	4M	2.639
05/10/2021	-0,03%	-0,04	126,28	125,90	125,69	126,70	2M	1.783
04/10/2021	1,02%	1,28	126,32	125,67	125,04	126,46	3M	1.663
01/10/2021	-2,30%	-2,94	125,04	126,86	125,03	127,20	4M	4.758
30/09/2021	1,17%	1,48	127,98	127,01	126,55	128,72	5M	3.761
29/09/2021	0,13%	0,16	126,50	126,34	125,60	128,34	4M	2.976
28/09/2021	-1,37%	-1,76	126,34	128,95	125,50	128,97	5M	4.105
27/09/2021	0,53%	0,68	128,10	127,56	127,56	128,82	4M	2.112
24/09/2021	0,09%	0,12	127,42	127,50	127,19	128,38	3M	4.463
23/09/2021	0,24%	0,30	127,30	127,01	125,91	127,98	3M	2.234
22/09/2021	-0,30%	-0,38	127,00	127,38	126,81	128,50	4M	2.706
21/09/2021	0,14%	0,18	127,38	127,20	126,61	129,00	4M	3.412
20/09/2021	-1,47%	-1,90	127,20	129,10	127,20	129,10	4M	4.334
17/09/2021	-0,76%	-0,99	129,10	130,01	128,51	130,43	3M	2.629
16/09/2021	0,49%	0,63	130,09	129,98	129,64	130,50	3M	1.384
15/09/2021	-0,80%	-1,04	129,46	130,15	129,02	130,89	4M	3.599
14/09/2021	0,14%	0,18	130,50	130,32	129,04	131,10	4M	4.344
13/09/2021	0,13%	0,17	130,32	130,15	129,92	131,95	6M	5.502
10/09/2021	1,93%	2,47	130,15	128,50	128,50	131,97	7M	7.250
09/09/2021	0,45%	0,57	127,68	127,12	126,62	129,30	5M	4.501
08/09/2021	-0,94%	-1,21	127,11	128,50	127,03	129,55	5M	5.008
06/09/2021	-0,60%	-0,78	128,32	129,07	128,30	129,90	4M	2.408
03/09/2021	0,16%	0,20	129,10	127,99	127,54	129,37	4M	2.732
02/09/2021	0,70%	0,90	128,90	128,00	127,16	129,60	5M	14.550
01/09/2021	-0,15%	-0,19	128,00	127,05	124,31	128,26	4M	2.514
31/08/2021	1,21%	1,53	128,19	127,36	127,03	128,25	3M	2.205
30/08/2021	0,40%	0,51	126,66	126,15	125,80	127,32	3M	2.768
27/08/2021	1,69%	2,10	126,15	124,55	123,44	126,30	3M	3.195
26/08/2021	0,92%	1,13	124,05	123,11	123,00	124,80	2M	2.671
25/08/2021	-1,29%	-1,61	122,92	124,35	122,81	124,50	3M	2.386
24/08/2021	0,19%	0,23	124,53	125,79	123,57	126,20	4M	1.556
23/08/2021	0,93%	1,15	124,30	123,15	123,15	125,90	2M	1.456
20/08/2021	0,70%	0,85	123,15	122,30	122,24	124,00	3M	1.513
19/08/2021	-0,58%	-0,71	122,30	123,01	122,17	123,20	3M	2.214
18/08/2021	0,18%	0,22	123,01	123,00	122,00	123,49	3M	2.366
17/08/2021	-1,07%	-1,33	122,79	124,12	122,57	124,39	4M	2.888
16/08/2021	-0,70%	-0,88	124,12	125,00	124,12	125,48	3M	1.951
13/08/2021	0,81%	1,00	125,00	124,11	124,11	125,60	3M	2.087
12/08/2021	-1,58%	-1,99	124,00	125,20	124,00	125,90	4M	2.330
11/08/2021	-0,80%	-1,02	125,99	127,50	125,00	127,63	5M	3.471
10/08/2021	-1,16%	-1,49	127,01	128,51	127,01	129,60	4M	3.136
09/08/2021	-1,15%	-1,49	128,50	130,39	128,17	130,39	5M	2.901
06/08/2021	0,77%	0,99	129,99	129,01	128,06	130,49	5M	3.327
05/08/2021	-0,06%	-0,08	129,00	129,20	127,92	129,89	4M	2.621
04/08/2021	-0,71%	-0,92	129,08	130,25	128,62	130,50	3M	1.926
03/08/2021	-0,26%	-0,34	130,00	130,34	128,67	131,31	3M	2.948
02/08/2021	-2,15%	-2,86	130,34	132,12	130,14	132,49	3M	2.071
30/07/2021	0,15%	0,20	133,20	133,14	133,00	133,61	3M	1.151
29/07/2021	0,00%	0,00	133,00	133,00	132,60	133,89	4M	3.711
28/07/2021	-0,17%	-0,22	133,00	133,02	133,00	133,90	3M	1.727
27/07/2021	0,80%	1,06	133,22	132,60	132,18	133,60	4M	1.823
26/07/2021	-0,63%	-0,84	132,16	133,21	132,16	133,58	3M	2.212
23/07/2021	-0,37%	-0,50	133,00	133,50	132,34	133,90	4M	3.687
22/07/2021	0,07%	0,10	133,50	133,50	133,40	133,89	3M	1.344
21/07/2021	-0,07%	-0,10	133,40	133,50	133,00	133,69	3M	2.166
20/07/2021	0,23%	0,30	133,50	132,93	132,10	133,70	4M	3.885
19/07/2021	-0,17%	-0,23	133,20	133,50	132,23	133,80	5M	8.529
16/07/2021	-0,11%	-0,15	133,43	133,58	132,51	133,75	4M	2.169
15/07/2021	0,45%	0,60	133,58	132,40	132,40	133,58	3M	1.995
14/07/2021	-	-	132,98	132,40	132,02	132,98	5M	3.438

Date,Open,High,Low,Close,Volume
25-Jan-22,123.35,123.39,118.20,118.98,5952851
24-Jan-22,122.76,123.57,122.47,123.39,3940750
21-Jan-22,121.88,123.31,121.88,122.47,2964246
20-Jan-22,122.20,123.34,121.85,121.88,2023851
19-Jan-22,122.83,123.43,121.71,122.20,3483333
18-Jan-22,122.35,123.45,121.57,122.35,3243864
17-Jan-22,121.32,122.99,121.32,122.35,3282024
14-Jan-22,120.34,121.50,119.92,121.32,3332196
13-Jan-22,120.81,120.94,119.60,120.00,2821558
12-Jan-22,120.20,120.99,119.32,120.81,2118934
11-Jan-22,117.91,120.24,117.52,120.20,3168076
10-Jan-22,118.96,119.98,117.27,117.91,3388300
07-Jan-22,118.90,119.40,116.34,118.96,3094139
06-Jan-22,118.68,120.00,118.13,118.89,2954132
05-Jan-22,119.97,120.10,118.00,118.20,2166423
04-Jan-22,119.25,120.50,119.11,119.96,2123869
03-Jan-22,120.05,120.96,118.03,119.25,2311042
30-Dec-21,121.50,122.40,120.32,121.19,2157384
29-Dec-21,119.15,121.50,119.00,120.85,2606789
28-Dec-21,116.49,119.91,115.90,119.55,2949553
27-Dec-21,113.78,116.49,113.74,115.90,2625293
23-Dec-21,112.83,114.00,112.83,113.78,3747394
22-Dec-21,113.60,113.96,112.58,113.16,4330773
21-Dec-21,113.03,114.39,112.50,113.30,4330713
20-Dec-21,112.75,114.00,112.00,112.98,3142629
17-Dec-21,114.17,115.00,112.50,112.75,4403265
16-Dec-21,115.46,116.51,113.80,114.16,3055818
15-Dec-21,117.03,117.60,114.87,115.00,3761924
14-Dec-21,116.65,117.47,115.07,117.03,2571536
13-Dec-21,115.85,116.95,115.00,116.65,2175988
10-Dec-21,116.00,116.79,115.30,115.85,1614983
09-Dec-21,115.50,117.25,115.31,115.57,2868016
08-Dec-21,115.20,115.30,114.30,115.30,2376807
07-Dec-21,114.64,115.10,114.09,115.09,3037060
06-Dec-21,112.70,114.60,112.40,113.76,3512973
03-Dec-21,111.88,113.38,111.48,112.70,2936274
02-Dec-21,112.24,113.50,111.53,111.88,1801930
01-Dec-21,113.82,114.19,111.76,112.24,2156387
30-Nov-21,115.29,115.98,114.63,115.50,2431825
29-Nov-21,113.80,116.00,113.80,115.30,2360334
26-Nov-21,112.98,114.00,112.26,113.80,2016923
25-Nov-21,111.90,114.59,111.90,114.15,2796545
24-Nov-21,114.00,114.12,111.90,112.90,2363842
23-Nov-21,112.55,114.61,111.88,114.18,3402153
22-Nov-21,114.41,115.54,112.40,112.55,2907071
19-Nov-21,112.39,115.75,112.35,114.41,2889438
18-Nov-21,113.79,113.79,111.20,112.39,4427618
17-Nov-21,116.80,117.99,113.79,113.80,3184646
16-Nov-21,115.46,117.63,115.00,116.80,5515341
12-Nov-21,111.51,116.00,111.50,115.47,4650141
11-Nov-21,112.20,112.91,111.21,111.50,3537664
10-Nov-21,113.19,113.19,111.51,112.20,4678379
09-Nov-21,116.00,116.93,111.30,113.20,9099350
08-Nov-21,119.30,119.30,115.91,116.00,5716884
05-Nov-21,119.70,120.99,119.24,119.61,3047888
04-Nov-21,120.18,121.69,119.47,119.70,3266506
03-Nov-21,119.51,121.54,119.51,119.70,5429911
01-Nov-21,123.38,123.87,119.51,119.91,5459695
29-Oct-21,124.49,124.99,123.32,124.08,4002029
28-Oct-21,120.68,124.19,120.56,124.11,4175846
27-Oct-21,122.02,122.30,120.51,120.68,3660481
26-Oct-21,122.63,123.43,121.80,122.02,3309754
25-Oct-21,125.83,126.40,122.11,122.63,4925228
22-Oct-21,126.89,127.10,125.10,125.82,2781529
21-Oct-21,127.28,127.30,126.01,126.89,4018505
20-Oct-21,126.37,127.30,125.52,127.23,3698446
19-Oct-21,125.26,127.59,125.25,126.35,6853640
18-Oct-21,124.94,125.69,124.94,125.25,3127966
15-Oct-21,125.60,126.85,124.75,125.05,3712456
14-Oct-21,124.80,125.35,124.70,125.35,2400048
13-Oct-21,124.96,125.72,124.10,124.80,2886541
11-Oct-21,124.62,125.25,124.50,124.75,2235518
08-Oct-21,125.40,125.99,124.30,124.62,3378988
07-Oct-21,126.00,126.20,125.10,125.37,2677363
06-Oct-21,126.30,126.46,125.06,125.75,3598117
05-Oct-21,125.90,126.70,125.69,126.28,1724128
04-Oct-21,125.67,126.46,125.04,126.32,2709827
01-Oct-21,126.86,127.20,125.03,125.04,4236482
30-Sep-21,127.01,128.72,126.55,127.98,4794168
29-Sep-21,126.34,128.34,125.60,126.50,4240621
28-Sep-21,128.95,128.97,125.50,126.34,4885754
27-Sep-21,127.56,128.82,127.56,128.10,3527498
24-Sep-21,127.50,128.38,127.19,127.42,2808544
23-Sep-21,127.01,127.98,125.91,127.30,3305145
22-Sep-21,127.38,128.50,126.81,127.00,3588641
21-Sep-21,127.20,129.00,126.61,127.38,4272370
20-Sep-21,129.10,129.10,127.20,127.20,3877317
17-Sep-21,130.01,130.43,128.51,129.10,3225386
16-Sep-21,129.98,130.50,129.64,130.09,3065604
15-Sep-21,130.15,130.89,129.02,129.46,3539013
14-Sep-21,130.32,131.10,129.04,130.50,3754781
13-Sep-21,130.15,131.95,129.92,130.32,5672568
10-Sep-21,128.50,131.97,128.50,130.15,7039213
09-Sep-21,127.12,129.30,126.62,127.68,4780392
08-Sep-21,128.50,129.55,127.03,127.11,5267111
06-Sep-21,129.07,129.90,128.30,128.32,3679338
03-Sep-21,127.99,129.37,127.54,129.10,4471290
02-Sep-21,128.00,129.60,127.16,128.90,5230870
01-Sep-21,127.05,128.26,124.31,128.00,3782366
31-Aug-21,127.36,128.25,127.03,128.19,2655622
30-Aug-21,126.15,127.32,125.80,126.66,2675391
27-Aug-21,124.55,126.30,123.44,126.15,3492181
26-Aug-21,123.11,124.80,123.00,124.05,2497722
25-Aug-21,124.35,124.50,122.81,122.92,3334394
24-Aug-21,125.79,126.20,123.57,124.53,4125131
23-Aug-21,123.15,125.90,123.15,124.30,2377897
20-Aug-21,122.30,124.00,122.24,123.15,2601553
19-Aug-21,123.01,123.20,122.17,122.30,2994560
18-Aug-21,123.00,123.49,122.00,123.01,3259723
17-Aug-21,124.12,124.39,122.57,122.79,3860628
16-Aug-21,125.00,125.48,124.12,124.12,3497762
13-Aug-21,124.11,125.60,124.11,125.00,2858442
12-Aug-21,125.20,125.90,124.00,124.00,3766422
11-Aug-21,127.50,127.63,125.00,125.99,4635216
10-Aug-21,128.51,129.60,127.01,127.01,3556715
09-Aug-21,130.39,130.39,128.17,128.50,4696447
06-Aug-21,129.01,130.49,128.06,129.99,5373024
05-Aug-21,129.20,129.89,127.92,129.00,3782114
04-Aug-21,130.25,130.50,128.62,129.08,3198440
03-Aug-21,130.34,131.31,128.67,130.00,3052415
02-Aug-21,132.12,132.49,130.14,130.34,3471524
30-Jul-21,133.14,133.61,133.00,133.20,2604369
29-Jul-21,133.00,133.89,132.60,133.00,3929371
28-Jul-21,133.02,133.90,133.00,133.00,3459273
27-Jul-21,132.60,133.60,132.18,133.22,3808101
26-Jul-21,133.21,133.58,132.16,132.16,3341500
23-Jul-21,133.50,133.90,132.34,133.00,4046248
22-Jul-21,133.50,133.89,133.40,133.50,2729454
21-Jul-21,133.50,133.69,133.00,133.40,3226012
20-Jul-21,132.93,133.70,132.10,133.50,4490683
19-Jul-21,133.50,133.80,132.23,133.20,4583434
16-Jul-21,133.58,133.75,132.51,133.43,3611463
15-Jul-21,132.40,133.58,132.40,133.58,2710938
14-Jul-21,132.40,132.98,132.02,132.98,4874219

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: TGAR11

cotações, gráficos e mais...