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
09/10/2026	6,36%	3,16	52,87	49,81	49,38	54,49	8M	5.442
08/10/2026	-1,51%	-0,76	49,71	51,33	49,07	51,49	5M	3.780
07/10/2026	4,08%	1,98	50,47	49,00	48,30	51,20	8M	7.570
06/10/2026	10,68%	4,68	48,49	43,81	43,81	49,09	10M	7.195
05/10/2026	3,82%	1,61	43,81	43,02	43,02	45,00	6M	6.283
02/10/2026	-0,87%	-0,37	42,20	42,57	42,03	42,84	4M	7.724
01/10/2026	-2,59%	-1,13	42,57	43,59	42,44	43,66	3M	4.861
30/09/2026	0,14%	0,06	43,70	43,92	43,58	44,06	4M	4.170
29/09/2026	-0,37%	-0,16	43,64	43,79	43,53	43,97	2M	3.647
28/09/2026	0,09%	0,04	43,80	43,84	43,53	43,98	2M	3.565
25/09/2026	0,14%	0,06	43,76	43,92	43,36	43,93	3M	5.223
24/09/2026	-0,79%	-0,35	43,70	44,07	43,40	44,25	4M	8.426
23/09/2026	-0,68%	-0,30	44,05	44,59	44,00	44,60	3M	8.355
22/09/2026	-1,44%	-0,65	44,35	44,86	44,00	44,93	5M	22.203
21/09/2026	0,90%	0,40	45,00	44,60	44,05	45,00	4M	5.215
18/09/2026	0,45%	0,20	44,60	44,56	44,20	44,96	4M	7.531
17/09/2026	0,68%	0,30	44,40	44,37	44,07	44,63	2M	2.992
16/09/2026	-0,32%	-0,14	44,10	44,22	44,00	44,48	3M	5.292
15/09/2026	0,55%	0,24	44,24	44,10	43,84	44,59	2M	3.169
14/09/2026	0,23%	0,10	44,00	44,19	43,42	44,41	2M	3.927
11/09/2026	0,78%	0,34	43,90	43,50	43,32	44,40	3M	3.128
10/09/2026	-1,89%	-0,84	43,56	44,46	43,02	44,71	6M	8.482
09/09/2026	-3,81%	-1,76	44,40	46,16	43,99	46,28	5M	6.436
08/09/2026	-0,09%	-0,04	46,16	45,89	45,89	47,17	3M	4.694
04/09/2026	1,81%	0,82	46,20	45,73	45,20	46,33	2M	3.401
03/09/2026	0,00%	0,00	45,38	45,50	45,30	46,02	3M	2.856
02/09/2026	2,41%	1,07	45,38	44,58	44,16	45,78	3M	2.484
01/09/2026	-4,44%	-2,06	44,31	45,30	44,28	45,89	5M	8.245
31/08/2026	2,20%	1,00	46,37	45,37	45,08	46,89	4M	4.901
28/08/2026	2,46%	1,09	45,37	44,64	44,28	45,69	3M	3.217
27/08/2026	0,29%	0,13	44,28	44,60	43,62	44,60	3M	3.224
26/08/2026	1,70%	0,74	44,15	43,67	43,04	44,45	3M	4.016
25/08/2026	1,31%	0,56	43,41	43,17	42,80	44,22	4M	5.780
24/08/2026	-2,39%	-1,05	42,85	43,90	42,32	44,11	5M	7.517
21/08/2026	2,09%	0,90	43,90	43,18	42,83	43,99	4M	7.289
20/08/2026	-5,08%	-2,30	43,00	45,38	43,00	45,48	5M	12.605
19/08/2026	0,15%	0,07	45,30	45,19	44,14	45,37	4M	4.826
18/08/2026	2,45%	1,08	45,23	44,15	44,08	45,68	4M	2.657
17/08/2026	-1,01%	-0,45	44,15	44,60	43,78	44,69	3M	3.539
14/08/2026	-1,31%	-0,59	44,60	45,30	44,55	45,30	3M	7.396
13/08/2026	-0,68%	-0,31	45,19	45,34	44,75	45,67	3M	3.514
12/08/2026	-0,89%	-0,41	45,50	46,00	45,30	46,05	3M	5.638
11/08/2026	-2,28%	-1,07	45,91	46,67	45,39	46,67	4M	5.676
10/08/2026	-1,45%	-0,69	46,98	47,67	46,21	47,69	4M	11.141
07/08/2026	-1,20%	-0,58	47,67	48,24	47,63	48,46	3M	5.863
06/08/2026	0,48%	0,23	48,25	48,02	47,61	48,25	4M	7.282
05/08/2026	-0,39%	-0,19	48,02	48,32	48,02	48,69	2M	6.425
04/08/2026	-1,53%	-0,75	48,21	49,00	48,21	49,20	5M	6.482
03/08/2026	-3,43%	-1,74	48,96	50,14	48,26	50,43	6M	9.144
31/07/2026	0,40%	0,20	50,70	50,50	50,50	50,98	2M	1.824
30/07/2026	0,42%	0,21	50,50	50,21	50,21	50,88	2M	2.039
29/07/2026	-0,34%	-0,17	50,29	50,60	50,20	50,64	2M	2.076
28/07/2026	0,32%	0,16	50,46	50,52	50,15	50,90	2M	3.113
27/07/2026	-0,26%	-0,13	50,30	50,43	50,30	51,15	3M	5.016
24/07/2026	-0,14%	-0,07	50,43	50,50	50,30	50,68	2M	1.767
23/07/2026	0,00%	0,00	50,50	50,53	50,35	50,77	3M	2.783
22/07/2026	0,20%	0,10	50,50	50,90	50,46	51,09	4M	5.175
21/07/2026	-2,14%	-1,10	50,40	51,30	50,40	51,30	3M	5.006
20/07/2026	1,46%	0,74	51,50	51,00	50,82	51,62	3M	5.017
17/07/2026	-1,23%	-0,63	50,76	51,50	50,76	51,50	2M	3.039
16/07/2026	1,94%	0,98	51,39	50,81	50,26	51,39	3M	4.953
15/07/2026	-0,61%	-0,31	50,41	50,72	50,41	50,93	3M	4.393
14/07/2026	0,67%	0,34	50,72	50,50	50,26	50,94	4M	5.514
13/07/2026	-0,43%	-0,22	50,38	51,00	50,26	51,14	3M	4.637
10/07/2026	-0,71%	-0,36	50,60	51,00	50,60	51,63	5M	10.669
09/07/2026	-0,14%	-0,07	50,96	51,21	50,75	51,57	3M	8.237
08/07/2026	-0,84%	-0,43	51,03	51,50	50,93	51,85	4M	5.758
07/07/2026	-0,66%	-0,34	51,46	52,00	51,30	52,31	3M	5.463
06/07/2026	-0,48%	-0,25	51,80	52,05	51,26	52,43	3M	5.016
03/07/2026	-0,29%	-0,15	52,05	52,83	51,94	52,83	3M	3.602
02/07/2026	-1,69%	-0,90	52,20	53,10	51,98	54,10	4M	6.389
01/07/2026	-0,34%	-0,18	53,10	52,44	52,10	53,26	6M	6.056
30/06/2026	-1,19%	-0,64	53,28	53,89	53,28	54,00	8M	5.904
29/06/2026	0,04%	0,02	53,92	54,30	53,14	54,44	3M	7.664
26/06/2026	-1,10%	-0,60	53,90	54,90	53,56	54,90	4M	5.033
25/06/2026	3,42%	1,80	54,50	53,08	53,08	55,43	12M	5.401
24/06/2026	0,46%	0,24	52,70	52,46	52,12	53,99	4M	6.122
23/06/2026	-1,67%	-0,89	52,46	53,68	52,34	53,81	3M	3.143
22/06/2026	1,68%	0,88	53,35	52,47	52,40	53,94	4M	9.271
19/06/2026	0,19%	0,10	52,47	52,12	52,01	53,43	3M	6.233
18/06/2026	-0,25%	-0,13	52,37	53,00	51,81	53,42	4M	4.675
17/06/2026	-2,23%	-1,20	52,50	53,95	52,50	54,36	3M	5.479
16/06/2026	0,06%	0,03	53,70	53,90	53,56	54,97	3M	3.411
15/06/2026	-2,26%	-1,24	53,67	54,80	53,49	55,59	9M	9.313
12/06/2026	2,50%	1,34	54,91	53,68	53,25	54,91	3M	3.353
11/06/2026	5,33%	2,71	53,57	52,31	51,15	53,57	5M	4.711
10/06/2026	-5,01%	-2,68	50,86	53,40	50,03	53,49	13M	16.072
09/06/2026	3,86%	1,99	53,54	51,55	51,00	54,77	13M	7.419
08/06/2026	-5,90%	-3,23	51,55	54,89	51,55	55,45	11M	12.657
05/06/2026	-2,79%	-1,57	54,78	56,71	54,72	56,71	10M	5.545
03/06/2026	-0,09%	-0,05	56,35	56,30	55,12	56,47	7M	6.415
02/06/2026	-1,91%	-1,10	56,40	57,50	56,40	57,93	8M	5.457
01/06/2026	-3,80%	-2,27	57,50	59,43	57,50	59,68	8M	6.856
29/05/2026	0,00%	0,00	59,77	59,88	59,28	60,46	20M	4.672
28/05/2026	0,37%	0,22	59,77	59,55	59,04	59,91	4M	4.211
27/05/2026	2,13%	1,24	59,55	58,70	58,00	59,99	12M	9.161
26/05/2026	-2,78%	-1,67	58,31	60,14	57,69	60,44	13M	7.473
25/05/2026	-0,88%	-0,53	59,98	60,77	59,57	61,87	13M	10.059
22/05/2026	-2,10%	-1,30	60,51	61,81	60,03	62,16	13M	12.993
21/05/2026	-1,18%	-0,74	61,81	62,79	61,47	62,79	8M	3.424
20/05/2026	0,81%	0,50	62,55	62,78	61,70	63,93	8M	4.881
19/05/2026	-6,68%	-4,44	62,05	66,60	62,05	66,80	9M	5.580
18/05/2026	-0,75%	-0,50	66,49	67,33	66,17	67,63	9M	6.457
15/05/2026	5,02%	3,20	66,99	63,56	63,29	67,08	17M	5.533
14/05/2026	2,87%	1,78	63,79	62,01	61,95	63,96	8M	4.453
13/05/2026	-0,78%	-0,49	62,01	62,90	62,01	63,28	6M	9.111
12/05/2026	-0,64%	-0,40	62,50	62,90	62,50	64,09	6M	8.294
11/05/2026	-3,08%	-2,00	62,90	64,98	62,90	65,69	10M	9.868
08/05/2026	1,01%	0,65	64,90	64,25	64,06	65,85	7M	9.753
07/05/2026	-0,60%	-0,39	64,25	64,64	64,24	65,30	6M	5.497
06/05/2026	3,91%	2,43	64,64	62,32	62,32	64,73	11M	9.692
05/05/2026	-2,00%	-1,27	62,21	63,69	62,00	63,70	16M	12.247
04/05/2026	-6,70%	-4,56	63,48	67,21	63,48	67,87	15M	17.534
30/04/2026	-0,10%	-0,07	68,04	68,36	67,95	68,85	6M	4.669
29/04/2026	0,03%	0,02	68,11	68,10	67,81	68,49	7M	7.787
28/04/2026	-1,48%	-1,02	68,09	69,36	68,09	69,36	7M	5.368
27/04/2026	-1,27%	-0,89	69,11	70,14	69,02	70,35	8M	8.118
24/04/2026	-0,14%	-0,10	70,00	70,15	70,00	70,49	7M	11.803
23/04/2026	-0,57%	-0,40	70,10	70,55	70,10	70,79	4M	9.453
22/04/2026	-0,63%	-0,45	70,50	70,96	70,50	71,25	4M	3.379
20/04/2026	0,60%	0,42	70,95	70,88	70,80	71,37	5M	6.774
17/04/2026	-0,58%	-0,41	70,53	70,94	70,53	71,40	4M	4.357
16/04/2026	-0,60%	-0,43	70,94	71,60	70,94	71,76	3M	4.587
15/04/2026	-0,18%	-0,13	71,37	71,80	71,37	71,99	4M	5.679
14/04/2026	-0,53%	-0,38	71,50	71,70	71,13	72,00	5M	5.489
13/04/2026	-0,62%	-0,45	71,88	71,92	71,61	72,05	4M	6.577
10/04/2026	2,64%	1,86	72,33	70,79	70,71	72,33	7M	6.888
09/04/2026	-1,30%	-0,93	70,47	71,00	70,47	71,40	4M	5.271
08/04/2026	1,49%	1,05	71,40	70,65	70,65	71,46	6M	3.427
07/04/2026	-1,46%	-1,04	70,35	71,10	70,35	71,81	6M	8.585
06/04/2026	1,41%	0,99	71,39	70,34	70,15	71,99	7M	8.919
02/04/2026	0,74%	0,52	70,40	69,88	69,45	70,40	4M	3.120
01/04/2026	-1,85%	-1,32	69,88	70,60	69,85	71,27	7M	6.727
31/03/2026	-	-	71,20	71,24	70,90	71,67	5M	4.266

Date,Open,High,Low,Close,Volume
09-Oct-26,49.81,54.49,49.38,52.87,7514145
08-Oct-26,51.33,51.49,49.07,49.71,5106282
07-Oct-26,49.00,51.20,48.30,50.47,8299679
06-Oct-26,43.81,49.09,43.81,48.49,9805579
05-Oct-26,43.02,45.00,43.02,43.81,5808997
02-Oct-26,42.57,42.84,42.03,42.20,3739911
01-Oct-26,43.59,43.66,42.44,42.57,2597881
30-Sep-26,43.92,44.06,43.58,43.70,3945342
29-Sep-26,43.79,43.97,43.53,43.64,2000493
28-Sep-26,43.84,43.98,43.53,43.80,2462638
25-Sep-26,43.92,43.93,43.36,43.76,2606674
24-Sep-26,44.07,44.25,43.40,43.70,3839610
23-Sep-26,44.59,44.60,44.00,44.05,3090413
22-Sep-26,44.86,44.93,44.00,44.35,4545330
21-Sep-26,44.60,45.00,44.05,45.00,3852593
18-Sep-26,44.56,44.96,44.20,44.60,3974638
17-Sep-26,44.37,44.63,44.07,44.40,2400159
16-Sep-26,44.22,44.48,44.00,44.10,2766349
15-Sep-26,44.10,44.59,43.84,44.24,2396682
14-Sep-26,44.19,44.41,43.42,44.00,2328814
11-Sep-26,43.50,44.40,43.32,43.90,2882764
10-Sep-26,44.46,44.71,43.02,43.56,6374885
09-Sep-26,46.16,46.28,43.99,44.40,5483251
08-Sep-26,45.89,47.17,45.89,46.16,2981470
04-Sep-26,45.73,46.33,45.20,46.20,2182292
03-Sep-26,45.50,46.02,45.30,45.38,2729605
02-Sep-26,44.58,45.78,44.16,45.38,2961479
01-Sep-26,45.30,45.89,44.28,44.31,4510233
31-Aug-26,45.37,46.89,45.08,46.37,4041632
28-Aug-26,44.64,45.69,44.28,45.37,3091926
27-Aug-26,44.60,44.60,43.62,44.28,2941575
26-Aug-26,43.67,44.45,43.04,44.15,3185804
25-Aug-26,43.17,44.22,42.80,43.41,4194609
24-Aug-26,43.90,44.11,42.32,42.85,4818614
21-Aug-26,43.18,43.99,42.83,43.90,4444981
20-Aug-26,45.38,45.48,43.00,43.00,5420581
19-Aug-26,45.19,45.37,44.14,45.30,4445822
18-Aug-26,44.15,45.68,44.08,45.23,3950695
17-Aug-26,44.60,44.69,43.78,44.15,3323973
14-Aug-26,45.30,45.30,44.55,44.60,3007024
13-Aug-26,45.34,45.67,44.75,45.19,2571728
12-Aug-26,46.00,46.05,45.30,45.50,2670320
11-Aug-26,46.67,46.67,45.39,45.91,4201455
10-Aug-26,47.67,47.69,46.21,46.98,4335936
07-Aug-26,48.24,48.46,47.63,47.67,3212836
06-Aug-26,48.02,48.25,47.61,48.25,4012550
05-Aug-26,48.32,48.69,48.02,48.02,2423316
04-Aug-26,49.00,49.20,48.21,48.21,5158870
03-Aug-26,50.14,50.43,48.26,48.96,6106555
31-Jul-26,50.50,50.98,50.50,50.70,2045932
30-Jul-26,50.21,50.88,50.21,50.50,1539299
29-Jul-26,50.60,50.64,50.20,50.29,2072254
28-Jul-26,50.52,50.90,50.15,50.46,2444545
27-Jul-26,50.43,51.15,50.30,50.30,2710975
24-Jul-26,50.50,50.68,50.30,50.43,1681790
23-Jul-26,50.53,50.77,50.35,50.50,2872686
22-Jul-26,50.90,51.09,50.46,50.50,3514766
21-Jul-26,51.30,51.30,50.40,50.40,2572310
20-Jul-26,51.00,51.62,50.82,51.50,2514756
17-Jul-26,51.50,51.50,50.76,50.76,2266497
16-Jul-26,50.81,51.39,50.26,51.39,3203573
15-Jul-26,50.72,50.93,50.41,50.41,3014812
14-Jul-26,50.50,50.94,50.26,50.72,3782785
13-Jul-26,51.00,51.14,50.26,50.38,3192587
10-Jul-26,51.00,51.63,50.60,50.60,5465285
09-Jul-26,51.21,51.57,50.75,50.96,3412774
08-Jul-26,51.50,51.85,50.93,51.03,4482727
07-Jul-26,52.00,52.31,51.30,51.46,3250217
06-Jul-26,52.05,52.43,51.26,51.80,3354392
03-Jul-26,52.83,52.83,51.94,52.05,3154835
02-Jul-26,53.10,54.10,51.98,52.20,3964625
01-Jul-26,52.44,53.26,52.10,53.10,5602082
30-Jun-26,53.89,54.00,53.28,53.28,7863059
29-Jun-26,54.30,54.44,53.14,53.92,2786071
26-Jun-26,54.90,54.90,53.56,53.90,4229232
25-Jun-26,53.08,55.43,53.08,54.50,11754982
24-Jun-26,52.46,53.99,52.12,52.70,4176867
23-Jun-26,53.68,53.81,52.34,52.46,2687259
22-Jun-26,52.47,53.94,52.40,53.35,3749950
19-Jun-26,52.12,53.43,52.01,52.47,3449092
18-Jun-26,53.00,53.42,51.81,52.37,3544506
17-Jun-26,53.95,54.36,52.50,52.50,3164444
16-Jun-26,53.90,54.97,53.56,53.70,2992547
15-Jun-26,54.80,55.59,53.49,53.67,9264203
12-Jun-26,53.68,54.91,53.25,54.91,3455742
11-Jun-26,52.31,53.57,51.15,53.57,5498235
10-Jun-26,53.40,53.49,50.03,50.86,13395403
09-Jun-26,51.55,54.77,51.00,53.54,13105922
08-Jun-26,54.89,55.45,51.55,51.55,10900007
05-Jun-26,56.71,56.71,54.72,54.78,9610304
03-Jun-26,56.30,56.47,55.12,56.35,6806194
02-Jun-26,57.50,57.93,56.40,56.40,8024824
01-Jun-26,59.43,59.68,57.50,57.50,7695744
29-May-26,59.88,60.46,59.28,59.77,20252486
28-May-26,59.55,59.91,59.04,59.77,4259026
27-May-26,58.70,59.99,58.00,59.55,11815327
26-May-26,60.14,60.44,57.69,58.31,12655798
25-May-26,60.77,61.87,59.57,59.98,12567374
22-May-26,61.81,62.16,60.03,60.51,12696940
21-May-26,62.79,62.79,61.47,61.81,7979134
20-May-26,62.78,63.93,61.70,62.55,8017113
19-May-26,66.60,66.80,62.05,62.05,9446999
18-May-26,67.33,67.63,66.17,66.49,9283205
15-May-26,63.56,67.08,63.29,66.99,17150665
14-May-26,62.01,63.96,61.95,63.79,7656841
13-May-26,62.90,63.28,62.01,62.01,6312852
12-May-26,62.90,64.09,62.50,62.50,6221510
11-May-26,64.98,65.69,62.90,62.90,10144456
08-May-26,64.25,65.85,64.06,64.90,7257453
07-May-26,64.64,65.30,64.24,64.25,6075682
06-May-26,62.32,64.73,62.32,64.64,10925359
05-May-26,63.69,63.70,62.00,62.21,15858581
04-May-26,67.21,67.87,63.48,63.48,15404793
30-Apr-26,68.36,68.85,67.95,68.04,5832708
29-Apr-26,68.10,68.49,67.81,68.11,6919979
28-Apr-26,69.36,69.36,68.09,68.09,7220221
27-Apr-26,70.14,70.35,69.02,69.11,8437613
24-Apr-26,70.15,70.49,70.00,70.00,7095543
23-Apr-26,70.55,70.79,70.10,70.10,4214616
22-Apr-26,70.96,71.25,70.50,70.50,4217832
20-Apr-26,70.88,71.37,70.80,70.95,5144083
17-Apr-26,70.94,71.40,70.53,70.53,4097853
16-Apr-26,71.60,71.76,70.94,70.94,2714997
15-Apr-26,71.80,71.99,71.37,71.37,4185238
14-Apr-26,71.70,72.00,71.13,71.50,4568555
13-Apr-26,71.92,72.05,71.61,71.88,4277015
10-Apr-26,70.79,72.33,70.71,72.33,7314529
09-Apr-26,71.00,71.40,70.47,70.47,4044914
08-Apr-26,70.65,71.46,70.65,71.40,5895365
07-Apr-26,71.10,71.81,70.35,70.35,6210743
06-Apr-26,70.34,71.99,70.15,71.39,7346875
02-Apr-26,69.88,70.40,69.45,70.40,4323800
01-Apr-26,70.60,71.27,69.85,69.88,6791378
31-Mar-26,71.24,71.67,70.90,71.20,5467941

*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