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
09/06/2026	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	0,07%	0,05	71,20	71,24	70,90	71,67	5M	4.266
30/03/2026	-1,11%	-0,80	71,15	72,20	71,15	72,49	6M	3.981
27/03/2026	1,12%	0,80	71,95	71,40	71,36	72,63	9M	8.206
26/03/2026	-1,79%	-1,30	71,15	72,56	71,15	72,95	9M	13.398
25/03/2026	-0,75%	-0,55	72,45	73,05	72,45	73,75	9M	7.627
24/03/2026	0,34%	0,25	73,00	72,63	72,02	73,72	7M	5.590
23/03/2026	1,75%	1,25	72,75	71,50	70,65	73,01	14M	8.555
20/03/2026	0,22%	0,16	71,50	71,20	70,80	72,12	13M	9.673
19/03/2026	-2,73%	-2,00	71,34	72,99	71,01	73,01	14M	9.083
18/03/2026	-4,27%	-3,27	73,34	76,05	73,30	76,05	18M	12.905
17/03/2026	-1,06%	-0,82	76,61	77,10	76,61	77,62	5M	4.128
16/03/2026	-0,10%	-0,08	77,43	77,32	76,89	77,96	5M	6.141
13/03/2026	1,45%	1,11	77,51	76,61	76,61	77,56	5M	6.012
12/03/2026	-1,55%	-1,20	76,40	77,60	76,40	77,87	6M	3.908
11/03/2026	-0,60%	-0,47	77,60	78,08	77,60	78,52	4M	4.413
10/03/2026	-0,60%	-0,47	78,07	78,80	78,07	79,05	5M	6.423
09/03/2026	-1,22%	-0,97	78,54	79,35	78,54	79,58	4M	5.939
06/03/2026	-0,03%	-0,02	79,51	79,53	79,25	79,80	4M	6.789
05/03/2026	0,95%	0,75	79,53	79,43	78,90	79,62	4M	13.026
04/03/2026	0,15%	0,12	78,78	78,67	78,67	79,66	4M	4.419
03/03/2026	-0,59%	-0,47	78,66	79,15	78,64	79,42	4M	4.600
02/03/2026	-1,22%	-0,98	79,13	78,87	78,03	79,75	8M	7.047
27/02/2026	-0,16%	-0,13	80,11	80,45	80,11	81,19	6M	7.489
26/02/2026	0,26%	0,21	80,24	80,03	79,90	80,69	6M	14.105
25/02/2026	0,28%	0,22	80,03	80,01	80,00	80,70	4M	5.869
24/02/2026	-1,59%	-1,29	79,81	80,41	79,81	80,98	9M	7.972
23/02/2026	-0,18%	-0,15	81,10	81,25	80,76	81,30	5M	8.859
20/02/2026	0,17%	0,14	81,25	81,11	80,45	81,25	5M	14.735
19/02/2026	0,40%	0,32	81,11	81,00	80,64	81,30	5M	4.956
18/02/2026	0,92%	0,74	80,79	80,05	79,64	80,82	3M	2.305
13/02/2026	1,14%	0,90	80,05	79,50	79,34	80,33	8M	9.527
12/02/2026	-0,94%	-0,75	79,15	79,98	78,92	80,05	8M	8.545
11/02/2026	-0,16%	-0,13	79,90	80,00	78,84	80,10	8M	5.663
10/02/2026	1,69%	1,33	80,03	78,92	78,55	80,03	9M	6.893
09/02/2026	0,03%	0,02	78,70	78,99	78,42	79,35	5M	7.277
06/02/2026	0,88%	0,69	78,68	78,23	78,05	79,31	7M	9.676
05/02/2026	1,09%	0,84	77,99	77,10	76,52	78,87	10M	9.248
04/02/2026	-0,98%	-0,76	77,15	77,91	77,03	78,20	8M	10.024
03/02/2026	3,59%	2,70	77,91	75,74	75,30	78,19	11M	6.767
02/02/2026	-3,88%	-3,04	75,21	75,00	74,51	76,85	26M	20.640
30/01/2026	-2,82%	-2,27	78,25	81,01	78,02	82,29	26M	18.079
29/01/2026	0,65%	0,52	80,52	79,81	78,35	80,52	21M	23.031
28/01/2026	-2,79%	-2,30	80,00	81,71	80,00	82,50	38M	34.277
27/01/2026	-11,70%	-10,90	82,30	92,12	81,60	92,22	43M	28.643
26/01/2026	0,36%	0,33	93,20	92,95	92,95	94,35	7M	8.924
23/01/2026	0,25%	0,23	92,87	93,19	92,72	93,25	5M	8.133
22/01/2026	-0,92%	-0,86	92,64	93,70	92,60	93,70	5M	7.743
21/01/2026	-0,27%	-0,25	93,50	93,67	93,44	94,50	7M	5.867
20/01/2026	1,54%	1,42	93,75	92,43	92,00	93,75	7M	4.467
19/01/2026	0,36%	0,33	92,33	92,43	92,00	92,80	5M	6.389
16/01/2026	-0,22%	-0,20	92,00	91,86	91,86	92,70	3M	3.548
15/01/2026	0,51%	0,47	92,20	91,98	91,83	92,20	4M	3.707
14/01/2026	-0,28%	-0,26	91,73	91,42	91,42	92,35	4M	4.022
13/01/2026	2,99%	2,67	91,99	89,63	89,39	91,99	6M	6.020
12/01/2026	-0,19%	-0,17	89,32	89,40	89,06	90,23	6M	12.582
09/01/2026	0,92%	0,82	89,49	88,67	88,67	89,49	3M	5.937
08/01/2026	0,66%	0,58	88,67	88,49	88,12	88,67	4M	5.486
07/01/2026	-0,31%	-0,27	88,09	88,59	87,79	89,13	6M	9.020
06/01/2026	-1,50%	-1,35	88,36	89,71	88,24	89,96	9M	11.999
05/01/2026	-1,64%	-1,50	89,71	92,13	89,32	92,15	9M	8.123
02/01/2026	-1,92%	-1,79	91,21	91,90	91,21	92,62	3M	2.525
30/12/2025	0,00%	0,00	93,00	93,00	93,00	93,73	4M	6.701
29/12/2025	0,43%	0,40	93,00	92,73	92,47	93,40	5M	6.248
26/12/2025	0,65%	0,60	92,60	91,58	91,27	93,09	5M	5.053
23/12/2025	3,07%	2,74	92,00	89,26	89,02	92,00	6M	8.024
22/12/2025	0,31%	0,28	89,26	89,00	88,52	89,32	6M	13.472
19/12/2025	1,11%	0,98	88,98	88,00	87,87	89,43	9M	15.767
18/12/2025	0,79%	0,69	88,00	87,31	87,29	88,00	5M	5.408
17/12/2025	-0,54%	-0,47	87,31	87,78	87,19	87,81	4M	6.041
16/12/2025	0,43%	0,38	87,78	87,40	87,28	87,78	4M	3.061
15/12/2025	0,09%	0,08	87,40	87,32	87,25	87,87	4M	6.837
12/12/2025	0,46%	0,40	87,32	87,02	86,80	87,70	4M	4.957
11/12/2025	-1,22%	-1,07	86,92	87,31	86,73	87,86	3M	3.676
10/12/2025	2,20%	1,89	87,99	86,21	86,11	88,00	6M	9.663
09/12/2025	-0,03%	-0,03	86,10	86,13	85,81	86,90	5M	6.509
08/12/2025	-0,01%	-0,01	86,13	86,40	86,00	87,20	5M	5.480
05/12/2025	0,40%	0,34	86,14	85,99	85,88	87,18	7M	11.309
04/12/2025	0,14%	0,12	85,80	85,68	85,52	86,20	5M	10.060
03/12/2025	-0,15%	-0,13	85,68	86,15	85,50	86,15	5M	4.681
02/12/2025	-0,51%	-0,44	85,81	85,98	85,20	86,50	9M	9.503
01/12/2025	-1,15%	-1,00	86,25	87,25	85,94	87,85	6M	7.125
28/11/2025	0,35%	0,30	87,25	86,96	86,51	87,25	7M	18.334
27/11/2025	2,11%	1,80	86,95	85,65	85,65	87,00	5M	5.580
26/11/2025	-2,24%	-1,95	85,15	87,10	85,15	87,48	6M	8.327
25/11/2025	0,75%	0,65	87,10	86,66	86,63	87,40	4M	3.949
24/11/2025	-0,62%	-0,54	86,45	87,00	86,42	87,60	7M	14.898
21/11/2025	-0,72%	-0,63	86,99	87,43	86,90	87,94	5M	6.908
19/11/2025	-	-	87,62	85,90	85,60	87,65	8M	7.333

Date,Open,High,Low,Close,Volume
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
30-Mar-26,72.20,72.49,71.15,71.15,6025137
27-Mar-26,71.40,72.63,71.36,71.95,8818267
26-Mar-26,72.56,72.95,71.15,71.15,8562190
25-Mar-26,73.05,73.75,72.45,72.45,9064957
24-Mar-26,72.63,73.72,72.02,73.00,6738516
23-Mar-26,71.50,73.01,70.65,72.75,14094504
20-Mar-26,71.20,72.12,70.80,71.50,12737460
19-Mar-26,72.99,73.01,71.01,71.34,13924810
18-Mar-26,76.05,76.05,73.30,73.34,18425158
17-Mar-26,77.10,77.62,76.61,76.61,5111261
16-Mar-26,77.32,77.96,76.89,77.43,5055921
13-Mar-26,76.61,77.56,76.61,77.51,4526823
12-Mar-26,77.60,77.87,76.40,76.40,5731319
11-Mar-26,78.08,78.52,77.60,77.60,3580932
10-Mar-26,78.80,79.05,78.07,78.07,5212641
09-Mar-26,79.35,79.58,78.54,78.54,4141414
06-Mar-26,79.53,79.80,79.25,79.51,4204369
05-Mar-26,79.43,79.62,78.90,79.53,4252938
04-Mar-26,78.67,79.66,78.67,78.78,3840431
03-Mar-26,79.15,79.42,78.64,78.66,4187125
02-Mar-26,78.87,79.75,78.03,79.13,7852671
27-Feb-26,80.45,81.19,80.11,80.11,5701542
26-Feb-26,80.03,80.69,79.90,80.24,5735914
25-Feb-26,80.01,80.70,80.00,80.03,3960607
24-Feb-26,80.41,80.98,79.81,79.81,8913188
23-Feb-26,81.25,81.30,80.76,81.10,4928692
20-Feb-26,81.11,81.25,80.45,81.25,5341859
19-Feb-26,81.00,81.30,80.64,81.11,4505158
18-Feb-26,80.05,80.82,79.64,80.79,3274001
13-Feb-26,79.50,80.33,79.34,80.05,7641675
12-Feb-26,79.98,80.05,78.92,79.15,7759000
11-Feb-26,80.00,80.10,78.84,79.90,8080628
10-Feb-26,78.92,80.03,78.55,80.03,9008031
09-Feb-26,78.99,79.35,78.42,78.70,5307145
06-Feb-26,78.23,79.31,78.05,78.68,6624483
05-Feb-26,77.10,78.87,76.52,77.99,9940255
04-Feb-26,77.91,78.20,77.03,77.15,7537554
03-Feb-26,75.74,78.19,75.30,77.91,10847067
02-Feb-26,75.00,76.85,74.51,75.21,26351198
30-Jan-26,81.01,82.29,78.02,78.25,26448542
29-Jan-26,79.81,80.52,78.35,80.52,21457274
28-Jan-26,81.71,82.50,80.00,80.00,37992255
27-Jan-26,92.12,92.22,81.60,82.30,42901388
26-Jan-26,92.95,94.35,92.95,93.20,6707036
23-Jan-26,93.19,93.25,92.72,92.87,5256702
22-Jan-26,93.70,93.70,92.60,92.64,5139988
21-Jan-26,93.67,94.50,93.44,93.50,6877134
20-Jan-26,92.43,93.75,92.00,93.75,6541434
19-Jan-26,92.43,92.80,92.00,92.33,4647282
16-Jan-26,91.86,92.70,91.86,92.00,3234968
15-Jan-26,91.98,92.20,91.83,92.20,3788183
14-Jan-26,91.42,92.35,91.42,91.73,4083752
13-Jan-26,89.63,91.99,89.39,91.99,6279156
12-Jan-26,89.40,90.23,89.06,89.32,5767497
09-Jan-26,88.67,89.49,88.67,89.49,3324972
08-Jan-26,88.49,88.67,88.12,88.67,4063638
07-Jan-26,88.59,89.13,87.79,88.09,5679928
06-Jan-26,89.71,89.96,88.24,88.36,9433243
05-Jan-26,92.13,92.15,89.32,89.71,9072850
02-Jan-26,91.90,92.62,91.21,91.21,3371779
30-Dec-25,93.00,93.73,93.00,93.00,4192600
29-Dec-25,92.73,93.40,92.47,93.00,4856515
26-Dec-25,91.58,93.09,91.27,92.60,5178464
23-Dec-25,89.26,92.00,89.02,92.00,6451715
22-Dec-25,89.00,89.32,88.52,89.26,6408598
19-Dec-25,88.00,89.43,87.87,88.98,8801222
18-Dec-25,87.31,88.00,87.29,88.00,4624863
17-Dec-25,87.78,87.81,87.19,87.31,3966893
16-Dec-25,87.40,87.78,87.28,87.78,4450969
15-Dec-25,87.32,87.87,87.25,87.40,4333012
12-Dec-25,87.02,87.70,86.80,87.32,3984314
11-Dec-25,87.31,87.86,86.73,86.92,3436389
10-Dec-25,86.21,88.00,86.11,87.99,6435056
09-Dec-25,86.13,86.90,85.81,86.10,4857158
08-Dec-25,86.40,87.20,86.00,86.13,5000445
05-Dec-25,85.99,87.18,85.88,86.14,7345300
04-Dec-25,85.68,86.20,85.52,85.80,5208543
03-Dec-25,86.15,86.15,85.50,85.68,4651754
02-Dec-25,85.98,86.50,85.20,85.81,9152234
01-Dec-25,87.25,87.85,85.94,86.25,5611938
28-Nov-25,86.96,87.25,86.51,87.25,6960984
27-Nov-25,85.65,87.00,85.65,86.95,4956404
26-Nov-25,87.10,87.48,85.15,85.15,6119520
25-Nov-25,86.66,87.40,86.63,87.10,4250858
24-Nov-25,87.00,87.60,86.42,86.45,7055422
21-Nov-25,87.43,87.94,86.90,86.99,5366389
19-Nov-25,85.90,87.65,85.60,87.62,7799392

*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