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
16/10/2019	-0,14%	-0,20	138,52	138,99	137,00	139,00	730K	175
15/10/2019	0,27%	0,37	138,72	138,62	138,62	139,05	632K	176
14/10/2019	0,02%	0,03	138,35	138,33	138,33	138,80	634K	127
11/10/2019	0,00%	0,00	138,32	138,32	138,20	138,32	532K	125
10/10/2019	-0,04%	-0,06	138,32	139,00	136,20	139,14	489K	125
09/10/2019	-0,05%	-0,07	138,38	138,45	133,00	138,70	1M	611
08/10/2019	0,22%	0,30	138,45	138,99	138,10	138,99	453K	193
07/10/2019	0,06%	0,08	138,15	139,10	138,00	139,20	468K	118
04/10/2019	0,09%	0,13	138,07	139,40	137,90	139,49	464K	112
03/10/2019	0,25%	0,34	137,94	137,61	137,61	140,19	456K	99
02/10/2019	-0,06%	-0,08	137,60	138,47	137,10	138,47	820K	131
01/10/2019	-0,50%	-0,69	137,68	138,77	136,00	138,77	1M	255
30/09/2019	-0,45%	-0,63	138,37	139,19	138,37	139,47	1M	232
27/09/2019	0,35%	0,49	139,00	138,51	138,41	139,23	354K	86
26/09/2019	0,04%	0,06	138,51	138,45	138,41	139,15	377K	100
25/09/2019	0,15%	0,21	138,45	138,24	138,15	139,50	1M	129
24/09/2019	0,20%	0,27	138,24	137,97	137,95	138,80	862K	175
23/09/2019	-0,02%	-0,03	137,97	138,63	137,94	138,94	542K	117
20/09/2019	0,21%	0,29	138,00	137,71	137,71	138,62	1M	142
19/09/2019	0,11%	0,15	137,71	138,00	137,61	138,00	1M	1.058
18/09/2019	0,04%	0,06	137,56	137,94	137,53	137,95	667K	111
17/09/2019	0,00%	0,00	137,50	137,06	137,06	137,75	301K	109
16/09/2019	0,20%	0,28	137,50	137,00	136,79	137,62	603K	160
13/09/2019	0,16%	0,22	137,22	137,01	137,00	137,75	594K	233
12/09/2019	0,11%	0,15	137,00	136,86	136,70	137,30	875K	130
11/09/2019	-0,07%	-0,10	136,85	137,05	136,83	137,29	927K	167
10/09/2019	-0,04%	-0,05	136,95	137,38	136,70	137,38	832K	236
09/09/2019	0,18%	0,24	137,00	136,76	136,50	137,49	648K	240
06/09/2019	-0,02%	-0,03	136,76	137,01	136,60	137,49	1M	376
05/09/2019	0,10%	0,14	136,79	137,79	136,50	137,79	1M	325
04/09/2019	0,01%	0,02	136,65	137,94	136,63	138,00	2M	225
03/09/2019	-0,04%	-0,05	136,63	136,50	136,50	138,98	2M	289
02/09/2019	-0,56%	-0,77	136,68	138,35	136,50	138,36	907K	158
30/08/2019	-0,04%	-0,05	137,45	138,67	137,20	138,80	486K	136
29/08/2019	-0,20%	-0,28	137,50	137,78	137,00	139,40	3M	232
28/08/2019	-0,38%	-0,52	137,78	139,40	137,78	139,40	1M	183
27/08/2019	-0,16%	-0,22	138,30	139,48	138,30	139,96	1M	179
26/08/2019	-0,09%	-0,13	138,52	138,61	137,55	139,98	526K	117
23/08/2019	0,00%	0,00	138,65	138,60	137,50	138,65	407K	80
22/08/2019	0,04%	0,05	138,65	138,60	137,60	138,99	850K	122
21/08/2019	-0,34%	-0,47	138,60	137,91	137,50	139,06	542K	113
20/08/2019	-0,66%	-0,93	139,07	139,51	137,95	140,00	830K	204
19/08/2019	0,08%	0,11	140,00	139,50	136,01	140,00	520K	134
16/08/2019	1,26%	1,74	139,89	138,15	138,15	139,98	448K	116
15/08/2019	0,17%	0,24	138,15	138,00	137,99	138,60	553K	97
14/08/2019	0,01%	0,01	137,91	137,93	137,56	137,99	533K	108
13/08/2019	-0,02%	-0,03	137,90	137,93	137,60	137,93	427K	110
12/08/2019	0,01%	0,02	137,93	137,90	137,50	138,00	1M	145
09/08/2019	-0,40%	-0,55	137,91	138,39	137,70	138,65	861K	210
08/08/2019	-0,39%	-0,54	138,46	139,37	137,00	139,78	735K	252
07/08/2019	1,48%	2,03	139,00	137,50	137,50	139,79	1M	237
06/08/2019	0,56%	0,76	136,97	136,20	136,15	137,00	903K	286
05/08/2019	0,96%	1,30	136,21	135,49	135,49	136,50	1M	170
02/08/2019	2,20%	2,91	134,91	133,21	133,21	134,96	807K	291
01/08/2019	0,00%	0,00	132,00	132,91	132,00	134,99	2M	432
31/07/2019	-1,36%	-1,82	132,00	134,50	132,00	135,85	2M	266
30/07/2019	0,62%	0,82	133,82	133,49	133,40	134,20	1M	206
29/07/2019	0,34%	0,45	133,00	134,40	132,58	134,40	1M	242
26/07/2019	0,42%	0,55	132,55	134,00	132,00	136,02	2M	345
25/07/2019	0,92%	1,20	132,00	131,57	131,55	137,00	1M	207
24/07/2019	0,46%	0,60	130,80	131,50	130,50	131,58	2M	250
23/07/2019	0,70%	0,90	130,20	129,98	129,80	131,51	2M	311
22/07/2019	0,00%	0,00	129,30	129,30	129,10	130,40	1M	177
19/07/2019	0,00%	0,00	129,30	129,82	129,30	130,49	1M	392
18/07/2019	0,12%	0,15	129,30	129,48	128,67	129,72	986K	185
17/07/2019	0,24%	0,31	129,15	129,48	128,00	129,48	2M	272
16/07/2019	0,03%	0,04	128,84	128,50	128,50	129,50	2M	512
15/07/2019	0,99%	1,26	128,80	127,84	127,80	128,94	1M	312
12/07/2019	0,15%	0,19	127,54	128,23	127,51	129,00	2M	251
11/07/2019	0,19%	0,24	127,35	127,40	127,18	128,60	2M	341
10/07/2019	0,07%	0,09	127,11	127,11	126,25	127,53	4M	502
08/07/2019	0,04%	0,05	127,02	127,36	127,00	127,36	2M	317
05/07/2019	0,07%	0,09	126,97	127,00	126,90	127,00	852K	192
04/07/2019	0,06%	0,07	126,88	126,91	126,81	126,99	1M	184
03/07/2019	0,07%	0,09	126,81	126,82	126,80	126,95	966K	187
02/07/2019	0,08%	0,10	126,72	127,09	126,70	127,09	4M	190
01/07/2019	-0,74%	-0,95	126,62	126,65	125,50	126,91	2M	245
28/06/2019	0,09%	0,11	127,57	127,05	127,05	127,86	2M	158
27/06/2019	0,09%	0,12	127,46	127,35	127,33	127,80	994K	134
26/06/2019	0,10%	0,13	127,34	127,30	127,25	127,60	3M	92
25/06/2019	0,08%	0,10	127,21	127,21	127,13	127,48	786K	94
24/06/2019	0,05%	0,06	127,11	127,20	127,05	127,21	6M	122
21/06/2019	0,13%	0,17	127,05	126,77	126,77	127,15	570K	98
19/06/2019	0,09%	0,11	126,88	127,00	126,78	127,00	3M	127
18/06/2019	0,08%	0,10	126,77	126,66	126,66	126,86	433K	99
17/06/2019	0,07%	0,09	126,67	126,99	126,58	126,99	1M	115
14/06/2019	0,04%	0,05	126,58	126,95	126,55	126,95	883K	108
13/06/2019	0,02%	0,03	126,53	126,56	126,42	126,61	653K	122
12/06/2019	0,06%	0,08	126,50	126,42	126,31	126,50	6M	210
11/06/2019	0,03%	0,04	126,42	126,90	126,37	126,90	792K	144
10/06/2019	-0,09%	-0,11	126,38	126,49	126,30	126,50	591K	188
07/06/2019	0,16%	0,20	126,49	126,40	126,30	126,49	731K	105
06/06/2019	0,09%	0,11	126,29	126,23	126,23	126,29	1M	80
05/06/2019	0,04%	0,05	126,18	126,65	126,00	126,65	480K	83
04/06/2019	0,03%	0,04	126,13	126,12	126,07	126,19	769K	112
03/06/2019	-0,63%	-0,80	126,09	126,79	126,06	126,79	2M	193
31/05/2019	0,13%	0,16	126,89	126,81	126,70	126,92	1M	121
30/05/2019	0,06%	0,08	126,73	126,61	126,61	126,86	827K	116
29/05/2019	0,07%	0,09	126,65	126,55	126,50	126,70	836K	541
28/05/2019	0,06%	0,07	126,56	126,50	126,49	126,66	981K	115
27/05/2019	0,21%	0,27	126,49	126,50	126,30	126,50	993K	58

Date,Open,High,Low,Close,Volume
16-Oct-19,138.99,139.00,137.00,138.52,729667
15-Oct-19,138.62,139.05,138.62,138.72,631633
14-Oct-19,138.33,138.80,138.33,138.35,634454
11-Oct-19,138.32,138.32,138.20,138.32,532207
10-Oct-19,139.00,139.14,136.20,138.32,489261
09-Oct-19,138.45,138.70,133.00,138.38,1242573
08-Oct-19,138.99,138.99,138.10,138.45,453215
07-Oct-19,139.10,139.20,138.00,138.15,467616
04-Oct-19,139.40,139.49,137.90,138.07,463538
03-Oct-19,137.61,140.19,137.61,137.94,455959
02-Oct-19,138.47,138.47,137.10,137.60,820280
01-Oct-19,138.77,138.77,136.00,137.68,1033789
30-Sep-19,139.19,139.47,138.37,138.37,1311919
27-Sep-19,138.51,139.23,138.41,139.00,353842
26-Sep-19,138.45,139.15,138.41,138.51,376573
25-Sep-19,138.24,139.50,138.15,138.45,1372970
24-Sep-19,137.97,138.80,137.95,138.24,862471
23-Sep-19,138.63,138.94,137.94,137.97,542156
20-Sep-19,137.71,138.62,137.71,138.00,1003638
19-Sep-19,138.00,138.00,137.61,137.71,1366659
18-Sep-19,137.94,137.95,137.53,137.56,667281
17-Sep-19,137.06,137.75,137.06,137.50,301201
16-Sep-19,137.00,137.62,136.79,137.50,603353
13-Sep-19,137.01,137.75,137.00,137.22,594410
12-Sep-19,136.86,137.30,136.70,137.00,874782
11-Sep-19,137.05,137.29,136.83,136.85,927131
10-Sep-19,137.38,137.38,136.70,136.95,832107
09-Sep-19,136.76,137.49,136.50,137.00,647697
06-Sep-19,137.01,137.49,136.60,136.76,1108495
05-Sep-19,137.79,137.79,136.50,136.79,1039419
04-Sep-19,137.94,138.00,136.63,136.65,2167953
03-Sep-19,136.50,138.98,136.50,136.63,2249779
02-Sep-19,138.35,138.36,136.50,136.68,906908
30-Aug-19,138.67,138.80,137.20,137.45,486460
29-Aug-19,137.78,139.40,137.00,137.50,2690475
28-Aug-19,139.40,139.40,137.78,137.78,1122479
27-Aug-19,139.48,139.96,138.30,138.30,1072339
26-Aug-19,138.61,139.98,137.55,138.52,526298
23-Aug-19,138.60,138.65,137.50,138.65,407055
22-Aug-19,138.60,138.99,137.60,138.65,850278
21-Aug-19,137.91,139.06,137.50,138.60,542430
20-Aug-19,139.51,140.00,137.95,139.07,829931
19-Aug-19,139.50,140.00,136.01,140.00,520443
16-Aug-19,138.15,139.98,138.15,139.89,448362
15-Aug-19,138.00,138.60,137.99,138.15,552712
14-Aug-19,137.93,137.99,137.56,137.91,532590
13-Aug-19,137.93,137.93,137.60,137.90,427440
12-Aug-19,137.90,138.00,137.50,137.93,1031196
09-Aug-19,138.39,138.65,137.70,137.91,861137
08-Aug-19,139.37,139.78,137.00,138.46,735189
07-Aug-19,137.50,139.79,137.50,139.00,1297042
06-Aug-19,136.20,137.00,136.15,136.97,902754
05-Aug-19,135.49,136.50,135.49,136.21,1178604
02-Aug-19,133.21,134.96,133.21,134.91,806848
01-Aug-19,132.91,134.99,132.00,132.00,1674490
31-Jul-19,134.50,135.85,132.00,132.00,2424637
30-Jul-19,133.49,134.20,133.40,133.82,1226445
29-Jul-19,134.40,134.40,132.58,133.00,1171325
26-Jul-19,134.00,136.02,132.00,132.55,2364214
25-Jul-19,131.57,137.00,131.55,132.00,1475168
24-Jul-19,131.50,131.58,130.50,130.80,1801350
23-Jul-19,129.98,131.51,129.80,130.20,2007506
22-Jul-19,129.30,130.40,129.10,129.30,1181172
19-Jul-19,129.82,130.49,129.30,129.30,1295099
18-Jul-19,129.48,129.72,128.67,129.30,986286
17-Jul-19,129.48,129.48,128.00,129.15,2009737
16-Jul-19,128.50,129.50,128.50,128.84,2155534
15-Jul-19,127.84,128.94,127.80,128.80,1235808
12-Jul-19,128.23,129.00,127.51,127.54,2078463
11-Jul-19,127.40,128.60,127.18,127.35,1560652
10-Jul-19,127.11,127.53,126.25,127.11,3736109
08-Jul-19,127.36,127.36,127.00,127.02,1949495
05-Jul-19,127.00,127.00,126.90,126.97,851716
04-Jul-19,126.91,126.99,126.81,126.88,1439184
03-Jul-19,126.82,126.95,126.80,126.81,965999
02-Jul-19,127.09,127.09,126.70,126.72,3829862
01-Jul-19,126.65,126.91,125.50,126.62,1890721
28-Jun-19,127.05,127.86,127.05,127.57,2170898
27-Jun-19,127.35,127.80,127.33,127.46,994190
26-Jun-19,127.30,127.60,127.25,127.34,3422784
25-Jun-19,127.21,127.48,127.13,127.21,786270
24-Jun-19,127.20,127.21,127.05,127.11,5625405
21-Jun-19,126.77,127.15,126.77,127.05,569639
19-Jun-19,127.00,127.00,126.78,126.88,2547153
18-Jun-19,126.66,126.86,126.66,126.77,432949
17-Jun-19,126.99,126.99,126.58,126.67,1459178
14-Jun-19,126.95,126.95,126.55,126.58,882595
13-Jun-19,126.56,126.61,126.42,126.53,653096
12-Jun-19,126.42,126.50,126.31,126.50,6265391
11-Jun-19,126.90,126.90,126.37,126.42,792436
10-Jun-19,126.49,126.50,126.30,126.38,590980
07-Jun-19,126.40,126.49,126.30,126.49,731434
06-Jun-19,126.23,126.29,126.23,126.29,1299619
05-Jun-19,126.65,126.65,126.00,126.18,479764
04-Jun-19,126.12,126.19,126.07,126.13,768648
03-Jun-19,126.79,126.79,126.06,126.09,2365149
31-May-19,126.81,126.92,126.70,126.89,1399942
30-May-19,126.61,126.86,126.61,126.73,827380
29-May-19,126.55,126.70,126.50,126.65,835683
28-May-19,126.50,126.66,126.49,126.56,980542
27-May-19,126.50,126.50,126.30,126.49,993109
24-May-19,126.41,126.46,123.50,126.22,993109
23-May-19,126.41,126.56,126.20,126.33,993109
22-May-19,126.30,126.30,126.20,126.29,993109
21-May-19,126.22,126.23,126.20,126.22,993109
20-May-19,126.10,126.41,125.60,126.14,993109
17-May-19,126.10,126.32,126.06,126.10,993109
16-May-19,125.96,126.25,125.96,125.99,993109
15-May-19,125.92,125.96,125.81,125.93,993109
14-May-19,125.88,125.88,125.75,125.85,993109
13-May-19,125.90,125.92,125.70,125.76,993109
10-May-19,125.70,125.99,125.65,125.70,993109
09-May-19,125.69,125.69,125.54,125.63,993109
08-May-19,125.42,125.54,125.36,125.54,993109
07-May-19,125.42,125.42,125.02,125.42,993109
06-May-19,125.39,125.47,125.39,125.42,993109
03-May-19,125.55,125.60,125.28,125.38,993109
02-May-19,125.80,125.80,125.28,125.33,993109
30-Apr-19,126.13,126.14,126.01,126.07,993109
29-Apr-19,125.99,126.11,125.98,125.99,993109
26-Apr-19,125.90,126.05,125.80,125.98,993109
25-Apr-19,125.93,125.93,125.77,125.84,993109
24-Apr-19,125.78,126.09,125.69,125.77,993109
23-Apr-19,125.78,125.78,125.65,125.69,993109
22-Apr-19,125.52,125.70,125.50,125.50,993109
18-Apr-19,125.36,125.51,125.35,125.50,993109
17-Apr-19,125.36,125.52,125.36,125.36,993109
16-Apr-19,125.12,125.36,125.10,125.36,993109
15-Apr-19,125.40,125.47,124.96,125.19,993109
12-Apr-19,125.55,125.55,125.29,125.42,993109
11-Apr-19,125.27,125.55,125.08,125.08,993109
10-Apr-19,124.75,125.10,124.74,125.05,993109
09-Apr-19,124.85,124.85,124.70,124.75,993109
08-Apr-19,124.70,124.80,124.65,124.80,993109

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: TGAR11