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
03/06/2020	0,54%	0,66	122,65	122,05	122,05	122,75	1M	1.118
02/06/2020	0,90%	1,09	121,99	121,00	121,00	122,70	2M	1.312
01/06/2020	4,58%	5,30	120,90	115,91	115,80	124,05	1M	1.161
29/05/2020	0,18%	0,21	115,60	115,30	115,30	116,58	796K	488
28/05/2020	0,65%	0,75	115,39	114,65	114,64	115,96	641K	427
27/05/2020	0,74%	0,84	114,64	114,72	113,50	114,73	811K	371

26/05/2020	1,61%	1,80	113,80	112,21	111,82	114,50	1M	471
25/05/2020	2,87%	3,13	112,00	108,60	108,60	113,98	973K	749
22/05/2020	2,08%	2,22	108,87	106,99	106,65	109,00	741K	381
21/05/2020	0,29%	0,31	106,65	106,34	106,15	107,00	716K	521
20/05/2020	1,08%	1,14	106,34	106,72	105,03	106,98	565K	919
19/05/2020	-0,75%	-0,80	105,20	106,98	104,01	107,05	698K	430
18/05/2020	2,91%	3,00	106,00	103,00	103,00	106,00	863K	492
15/05/2020	0,00%	0,00	103,00	102,98	102,00	103,00	1M	524
14/05/2020	0,30%	0,31	103,00	102,50	101,02	103,00	2M	689
13/05/2020	0,09%	0,09	102,69	103,00	101,97	103,00	933K	1.001
12/05/2020	-0,77%	-0,80	102,60	103,84	102,25	104,19	2M	560
11/05/2020	-0,88%	-0,92	103,40	104,32	102,62	104,49	2M	717
08/05/2020	-0,12%	-0,13	104,32	104,50	103,76	104,50	672K	692
07/05/2020	-0,04%	-0,04	104,45	104,50	104,00	105,00	2M	484
06/05/2020	0,13%	0,14	104,49	104,66	104,10	105,46	423K	302
05/05/2020	0,34%	0,35	104,35	104,50	104,01	104,66	616K	360
04/05/2020	-1,70%	-1,80	104,00	104,60	104,00	104,99	474K	397
30/04/2020	1,15%	1,20	105,80	104,60	103,63	105,80	1M	592
29/04/2020	0,76%	0,79	104,60	104,49	103,94	104,95	1M	969
28/04/2020	-0,57%	-0,59	103,81	105,40	103,00	105,46	979K	495
27/04/2020	2,35%	2,40	104,40	104,88	103,53	105,44	802K	418
24/04/2020	-5,14%	-5,53	102,00	107,54	102,00	107,98	1M	1.065
23/04/2020	-0,16%	-0,17	107,53	107,97	107,14	108,50	1M	446
22/04/2020	-0,23%	-0,25	107,70	107,94	107,30	108,00	452K	326
20/04/2020	-0,24%	-0,26	107,95	108,50	107,18	108,89	451K	366
17/04/2020	0,32%	0,34	108,21	108,60	107,98	109,49	469K	360
16/04/2020	0,17%	0,18	107,87	107,90	107,04	110,00	687K	403
15/04/2020	1,59%	1,69	107,69	106,77	106,45	107,79	430K	314
14/04/2020	0,50%	0,53	106,00	105,99	105,05	107,39	640K	382
13/04/2020	3,40%	3,47	105,47	102,53	102,50	106,00	827K	557
09/04/2020	-1,07%	-1,10	102,00	103,51	101,99	103,51	977K	396
08/04/2020	1,29%	1,31	103,10	101,96	101,96	103,86	418K	292
07/04/2020	1,76%	1,76	101,79	102,95	100,70	103,90	765K	474
06/04/2020	0,05%	0,05	100,03	100,03	99,98	103,99	672K	324
03/04/2020	-1,69%	-1,72	99,98	101,71	99,72	102,14	916K	368
02/04/2020	-2,21%	-2,30	101,70	104,50	100,00	105,00	718K	371
01/04/2020	-4,58%	-4,99	104,00	106,00	101,00	106,00	549K	341
31/03/2020	5,82%	5,99	108,99	102,98	102,71	109,00	675K	433
30/03/2020	2,05%	2,07	103,00	99,98	99,60	103,00	393K	207
27/03/2020	7,34%	6,90	100,93	94,50	92,99	100,97	917K	923
26/03/2020	-0,78%	-0,74	94,03	95,69	93,00	102,99	1M	479
25/03/2020	4,10%	3,73	94,77	95,79	92,02	95,79	774K	555
24/03/2020	-0,83%	-0,76	91,04	95,11	91,04	97,54	666K	439
23/03/2020	-9,11%	-9,20	91,80	101,00	89,89	101,00	1M	539
20/03/2020	1,00%	1,00	101,00	98,00	97,00	102,99	2M	522
19/03/2020	-0,10%	-0,10	100,00	97,00	80,02	100,00	1M	728
18/03/2020	-6,45%	-6,90	100,10	105,00	98,00	105,00	3M	819
17/03/2020	-1,74%	-1,90	107,00	108,90	106,00	114,50	1M	363
16/03/2020	-7,39%	-8,69	108,90	110,00	105,26	110,00	1M	507
13/03/2020	-0,35%	-0,41	117,59	121,50	111,03	121,50	2M	1.208
12/03/2020	-3,28%	-4,00	118,00	119,00	99,00	119,00	3M	1.603
11/03/2020	-2,02%	-2,51	122,00	124,69	120,28	125,99	2M	513
10/03/2020	2,49%	3,02	124,51	124,30	123,00	125,06	1M	572
09/03/2020	-4,85%	-6,19	121,49	127,00	119,94	127,00	2M	960
06/03/2020	-1,71%	-2,22	127,68	129,79	124,90	129,79	2M	1.341
05/03/2020	-1,06%	-1,39	129,90	131,21	129,53	131,21	750K	573
04/03/2020	-0,55%	-0,73	131,29	132,05	130,50	132,44	857K	341
03/03/2020	-0,08%	-0,10	132,02	132,12	131,26	132,99	967K	508
02/03/2020	-2,85%	-3,88	132,12	133,00	131,85	133,39	2M	577
28/02/2020	1,12%	1,51	136,00	134,49	129,50	136,00	3M	726
27/02/2020	-1,33%	-1,81	134,49	135,75	133,01	135,75	1M	597
26/02/2020	-0,04%	-0,05	136,30	134,77	132,99	136,30	958K	385
21/02/2020	0,26%	0,35	136,35	136,25	135,01	136,35	963K	310
20/02/2020	-0,44%	-0,60	136,00	136,50	135,50	136,60	729K	314
19/02/2020	0,00%	0,00	136,60	136,60	135,94	136,60	866K	328
18/02/2020	-0,79%	-1,09	136,60	137,68	136,25	137,68	768K	300
17/02/2020	0,58%	0,79	137,69	136,97	136,15	137,69	984K	308
14/02/2020	0,22%	0,30	136,90	136,57	136,15	137,00	903K	342
13/02/2020	0,02%	0,03	136,60	135,05	135,00	136,79	929K	320
12/02/2020	-0,24%	-0,33	136,57	136,01	135,00	136,57	776K	417
11/02/2020	1,79%	2,41	136,90	134,95	134,49	137,00	1M	388
10/02/2020	-0,82%	-1,11	134,49	135,76	133,87	136,30	2M	787
07/02/2020	-0,80%	-1,10	135,60	136,51	135,50	136,86	2M	731
06/02/2020	-0,22%	-0,30	136,70	137,00	135,50	137,45	2M	749
05/02/2020	-0,05%	-0,07	137,00	137,50	137,00	137,92	772K	327
04/02/2020	-0,38%	-0,52	137,07	137,01	137,00	137,49	2M	419
03/02/2020	-1,49%	-2,08	137,59	139,00	136,50	139,00	2M	676
31/01/2020	-0,29%	-0,40	139,67	140,00	139,55	140,40	1M	442
30/01/2020	0,19%	0,27	140,07	139,83	139,13	140,80	2M	566
29/01/2020	0,00%	0,00	139,80	139,61	139,60	140,65	3M	462
28/01/2020	-0,09%	-0,13	139,80	139,95	139,00	139,96	4M	587
27/01/2020	0,04%	0,05	139,93	139,94	139,50	139,95	2M	609
24/01/2020	0,13%	0,18	139,88	139,65	139,65	139,94	3M	862
23/01/2020	0,00%	0,00	139,70	139,70	139,11	139,94	3M	3.219
22/01/2020	-0,11%	-0,15	139,70	139,84	139,70	140,20	2M	414
21/01/2020	-0,34%	-0,48	139,85	140,35	139,80	140,40	2M	604
20/01/2020	0,06%	0,08	140,33	140,50	139,99	140,72	2M	768
17/01/2020	0,08%	0,11	140,25	140,05	139,96	140,36	2M	719
16/01/2020	-0,12%	-0,17	140,14	140,49	140,00	140,60	3M	782
15/01/2020	0,01%	0,01	140,31	140,49	140,05	140,49	2M	565
14/01/2020	-0,06%	-0,08	140,30	140,39	139,88	140,50	2M	715
13/01/2020	0,20%	0,28	140,38	140,10	139,90	140,49	2M	605
10/01/2020	0,15%	0,21	140,10	140,95	139,96	140,95	2M	475
09/01/2020	-0,21%	-0,30	139,89	140,19	139,51	140,30	2M	885
08/01/2020	0,15%	0,21	140,19	139,99	139,26	140,49	3M	1.225
07/01/2020	0,13%	0,18	139,98	141,00	139,98	141,00	3M	2.233
06/01/2020	-0,06%	-0,09	139,80	139,89	139,80	141,00	4M	1.285
03/01/2020	0,34%	0,48	139,89	140,20	139,70	140,50	3M	873
02/01/2020	-0,06%	-0,09	139,41	139,51	138,20	139,99	3M	799
30/12/2019	0,36%	0,50	139,50	139,00	138,50	140,00	3M	671
27/12/2019	0,72%	1,00	139,00	138,00	138,00	139,80	3M	579
26/12/2019	0,63%	0,87	138,00	137,01	137,01	139,81	3M	1.108
23/12/2019	0,31%	0,43	137,13	136,75	136,52	137,14	3M	1.099
20/12/2019	-0,01%	-0,01	136,70	136,80	136,51	136,80	2M	635
19/12/2019	-0,30%	-0,41	136,71	137,12	136,54	137,13	2M	448
18/12/2019	0,08%	0,11	137,12	137,01	136,31	137,15	2M	497
17/12/2019	-0,11%	-0,15	137,01	137,19	136,80	137,20	2M	456
16/12/2019	0,26%	0,36	137,16	136,97	136,80	137,19	3M	668
13/12/2019	0,29%	0,40	136,80	136,41	136,30	136,87	3M	1.081
12/12/2019	-0,21%	-0,29	136,40	136,80	136,24	136,90	2M	696
11/12/2019	-0,22%	-0,30	136,69	136,99	136,11	137,18	3M	819
10/12/2019	0,01%	0,01	136,99	136,98	136,70	136,99	2M	731
09/12/2019	0,21%	0,29	136,98	136,72	136,72	136,99	4M	593
06/12/2019	0,51%	0,69	136,69	136,00	136,00	136,90	4M	1.017
05/12/2019	-3,89%	-5,50	136,00	137,49	135,61	137,49	10M	3.250
04/12/2019	0,02%	0,03	141,50	141,90	140,50	144,99	1M	709
03/12/2019	2,51%	3,47	141,47	138,50	138,50	141,70	1M	289
02/12/2019	-2,80%	-3,98	138,00	140,99	137,51	140,99	2M	746
29/11/2019	0,13%	0,18	141,98	141,80	140,00	142,85	913K	1.040
28/11/2019	0,62%	0,88	141,80	140,92	140,92	142,98	703K	425
27/11/2019	0,66%	0,92	140,92	141,00	140,00	142,99	828K	201
26/11/2019	0,01%	0,01	140,00	139,99	139,50	143,00	1M	432
25/11/2019	1,15%	1,59	139,99	138,40	138,40	144,80	1M	463
22/11/2019	0,47%	0,65	138,40	137,76	137,75	138,47	728K	228
21/11/2019	0,16%	0,22	137,75	138,50	137,40	138,99	2M	400
19/11/2019	0,39%	0,53	137,53	137,00	136,91	138,00	2M	272
18/11/2019	0,07%	0,10	137,00	136,99	136,49	137,20	1M	316
14/11/2019	-	-	136,90	136,37	136,35	137,00	835K	294

Date,Open,High,Low,Close,Volume
03-Jun-20,122.05,122.75,122.05,122.65,1461036
02-Jun-20,121.00,122.70,121.00,121.99,1927740
01-Jun-20,115.91,124.05,115.80,120.90,1469510
29-May-20,115.30,116.58,115.30,115.60,795552
28-May-20,114.65,115.96,114.64,115.39,641153
27-May-20,114.72,114.73,113.50,114.64,810910
26-May-20,112.21,114.50,111.82,113.80,1068922
25-May-20,108.60,113.98,108.60,112.00,973468
22-May-20,106.99,109.00,106.65,108.87,740872
21-May-20,106.34,107.00,106.15,106.65,716326
20-May-20,106.72,106.98,105.03,106.34,564861
19-May-20,106.98,107.05,104.01,105.20,698052
18-May-20,103.00,106.00,103.00,106.00,863122
15-May-20,102.98,103.00,102.00,103.00,1215973
14-May-20,102.50,103.00,101.02,103.00,1679269
13-May-20,103.00,103.00,101.97,102.69,933476
12-May-20,103.84,104.19,102.25,102.60,1919475
11-May-20,104.32,104.49,102.62,103.40,2038982
08-May-20,104.50,104.50,103.76,104.32,672493
07-May-20,104.50,105.00,104.00,104.45,1927947
06-May-20,104.66,105.46,104.10,104.49,423197
05-May-20,104.50,104.66,104.01,104.35,616328
04-May-20,104.60,104.99,104.00,104.00,474123
30-Apr-20,104.60,105.80,103.63,105.80,1171671
29-Apr-20,104.49,104.95,103.94,104.60,1190359
28-Apr-20,105.40,105.46,103.00,103.81,979428
27-Apr-20,104.88,105.44,103.53,104.40,801596
24-Apr-20,107.54,107.98,102.00,102.00,1431037
23-Apr-20,107.97,108.50,107.14,107.53,1243963
22-Apr-20,107.94,108.00,107.30,107.70,452500
20-Apr-20,108.50,108.89,107.18,107.95,451089
17-Apr-20,108.60,109.49,107.98,108.21,469176
16-Apr-20,107.90,110.00,107.04,107.87,687469
15-Apr-20,106.77,107.79,106.45,107.69,429722
14-Apr-20,105.99,107.39,105.05,106.00,640472
13-Apr-20,102.53,106.00,102.50,105.47,826817
09-Apr-20,103.51,103.51,101.99,102.00,977063
08-Apr-20,101.96,103.86,101.96,103.10,418067
07-Apr-20,102.95,103.90,100.70,101.79,764817
06-Apr-20,100.03,103.99,99.98,100.03,671831
03-Apr-20,101.71,102.14,99.72,99.98,916245
02-Apr-20,104.50,105.00,100.00,101.70,718012
01-Apr-20,106.00,106.00,101.00,104.00,549197
31-Mar-20,102.98,109.00,102.71,108.99,674948
30-Mar-20,99.98,103.00,99.60,103.00,392779
27-Mar-20,94.50,100.97,92.99,100.93,916856
26-Mar-20,95.69,102.99,93.00,94.03,1319872
25-Mar-20,95.79,95.79,92.02,94.77,773953
24-Mar-20,95.11,97.54,91.04,91.04,666178
23-Mar-20,101.00,101.00,89.89,91.80,1127324
20-Mar-20,98.00,102.99,97.00,101.00,1935422
19-Mar-20,97.00,100.00,80.02,100.00,1317071
18-Mar-20,105.00,105.00,98.00,100.10,2683041
17-Mar-20,108.90,114.50,106.00,107.00,1072333
16-Mar-20,110.00,110.00,105.26,108.90,1112921
13-Mar-20,121.50,121.50,111.03,117.59,1666721
12-Mar-20,119.00,119.00,99.00,118.00,2542588
11-Mar-20,124.69,125.99,120.28,122.00,1644499
10-Mar-20,124.30,125.06,123.00,124.51,1172234
09-Mar-20,127.00,127.00,119.94,121.49,2357296
06-Mar-20,129.79,129.79,124.90,127.68,1709265
05-Mar-20,131.21,131.21,129.53,129.90,749502
04-Mar-20,132.05,132.44,130.50,131.29,857211
03-Mar-20,132.12,132.99,131.26,132.02,966691
02-Mar-20,133.00,133.39,131.85,132.12,1555153
28-Feb-20,134.49,136.00,129.50,136.00,3420832
27-Feb-20,135.75,135.75,133.01,134.49,1294171
26-Feb-20,134.77,136.30,132.99,136.30,957633
21-Feb-20,136.25,136.35,135.01,136.35,962588
20-Feb-20,136.50,136.60,135.50,136.00,729074
19-Feb-20,136.60,136.60,135.94,136.60,865512
18-Feb-20,137.68,137.68,136.25,136.60,768165
17-Feb-20,136.97,137.69,136.15,137.69,984441
14-Feb-20,136.57,137.00,136.15,136.90,903057
13-Feb-20,135.05,136.79,135.00,136.60,928614
12-Feb-20,136.01,136.57,135.00,136.57,776323
11-Feb-20,134.95,137.00,134.49,136.90,1417447
10-Feb-20,135.76,136.30,133.87,134.49,1898498
07-Feb-20,136.51,136.86,135.50,135.60,1763146
06-Feb-20,137.00,137.45,135.50,136.70,2364548
05-Feb-20,137.50,137.92,137.00,137.00,772130
04-Feb-20,137.01,137.49,137.00,137.07,1695291
03-Feb-20,139.00,139.00,136.50,137.59,2307357
31-Jan-20,140.00,140.40,139.55,139.67,1418533
30-Jan-20,139.83,140.80,139.13,140.07,1751905
29-Jan-20,139.61,140.65,139.60,139.80,2837480
28-Jan-20,139.95,139.96,139.00,139.80,4092346
27-Jan-20,139.94,139.95,139.50,139.93,2383630
24-Jan-20,139.65,139.94,139.65,139.88,2942042
23-Jan-20,139.70,139.94,139.11,139.70,2812837
22-Jan-20,139.84,140.20,139.70,139.70,1679244
21-Jan-20,140.35,140.40,139.80,139.85,2293340
20-Jan-20,140.50,140.72,139.99,140.33,2368088
17-Jan-20,140.05,140.36,139.96,140.25,2314887
16-Jan-20,140.49,140.60,140.00,140.14,2902260
15-Jan-20,140.49,140.49,140.05,140.31,1890934
14-Jan-20,140.39,140.50,139.88,140.30,2176941
13-Jan-20,140.10,140.49,139.90,140.38,2015131
10-Jan-20,140.95,140.95,139.96,140.10,2022132
09-Jan-20,140.19,140.30,139.51,139.89,1766938
08-Jan-20,139.99,140.49,139.26,140.19,2651240
07-Jan-20,141.00,141.00,139.98,139.98,3099621
06-Jan-20,139.89,141.00,139.80,139.80,4135151
03-Jan-20,140.20,140.50,139.70,139.89,3013602
02-Jan-20,139.51,139.99,138.20,139.41,2767951
30-Dec-19,139.00,140.00,138.50,139.50,3018415
27-Dec-19,138.00,139.80,138.00,139.00,3494033
26-Dec-19,137.01,139.81,137.01,138.00,3182351
23-Dec-19,136.75,137.14,136.52,137.13,3483393
20-Dec-19,136.80,136.80,136.51,136.70,2146535
19-Dec-19,137.12,137.13,136.54,136.71,1779286
18-Dec-19,137.01,137.15,136.31,137.12,2302018
17-Dec-19,137.19,137.20,136.80,137.01,2127496
16-Dec-19,136.97,137.19,136.80,137.16,3210158
13-Dec-19,136.41,136.87,136.30,136.80,3077122
12-Dec-19,136.80,136.90,136.24,136.40,2373422
11-Dec-19,136.99,137.18,136.11,136.69,3156840
10-Dec-19,136.98,136.99,136.70,136.99,2050836
09-Dec-19,136.72,136.99,136.72,136.98,4467913
06-Dec-19,136.00,136.90,136.00,136.69,3782218
05-Dec-19,137.49,137.49,135.61,136.00,10401723
04-Dec-19,141.90,144.99,140.50,141.50,1135791
03-Dec-19,138.50,141.70,138.50,141.47,1019772
02-Dec-19,140.99,140.99,137.51,138.00,1902056
29-Nov-19,141.80,142.85,140.00,141.98,913268
28-Nov-19,140.92,142.98,140.92,141.80,702739
27-Nov-19,141.00,142.99,140.00,140.92,828399
26-Nov-19,139.99,143.00,139.50,140.00,1258230
25-Nov-19,138.40,144.80,138.40,139.99,1482079
22-Nov-19,137.76,138.47,137.75,138.40,727741
21-Nov-19,138.50,138.99,137.40,137.75,1810803
19-Nov-19,137.00,138.00,136.91,137.53,1612259
18-Nov-19,136.99,137.20,136.49,137.00,1181706
14-Nov-19,136.37,137.00,136.35,136.90,835407

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: TGAR11