Cotação atual, histórico e gráfico do papel: TGMA3

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 TGMA3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/02/2026	0,20%	0,08	40,48	40,05	39,61	40,89	5M	953
19/02/2026	0,10%	0,04	40,40	40,40	40,03	40,56	3M	514
18/02/2026	0,90%	0,36	40,36	40,00	39,95	40,45	2M	496
13/02/2026	0,23%	0,09	40,00	39,78	39,10	40,00	5M	991
12/02/2026	-1,33%	-0,54	39,91	40,29	39,61	40,57	4M	860
11/02/2026	0,82%	0,33	40,45	40,50	39,93	40,68	10M	1.010
10/02/2026	0,73%	0,29	40,12	39,65	39,65	40,49	4M	786

09/02/2026	0,40%	0,16	39,83	39,67	39,66	40,39	6M	1.035
06/02/2026	0,00%	0,00	39,67	39,51	39,30	39,81	3M	750
05/02/2026	1,69%	0,66	39,67	39,02	39,02	40,16	5M	998
04/02/2026	-2,67%	-1,07	39,01	39,93	38,70	39,93	12M	1.349
03/02/2026	0,50%	0,20	40,08	39,49	39,49	40,39	8M	1.402
02/02/2026	2,26%	0,88	39,88	38,88	38,88	39,88	11M	1.278
30/01/2026	1,14%	0,44	39,00	38,69	38,36	39,00	6M	1.337
29/01/2026	-1,38%	-0,54	38,56	39,19	38,00	39,50	10M	1.156
28/01/2026	-0,13%	-0,05	39,10	39,61	38,82	39,87	8M	1.258
27/01/2026	3,05%	1,16	39,15	38,00	37,99	39,59	15M	1.645
26/01/2026	1,04%	0,39	37,99	37,61	36,91	37,99	7M	1.046
23/01/2026	1,62%	0,60	37,60	37,21	36,82	37,87	7M	1.290
22/01/2026	2,35%	0,85	37,00	36,05	36,05	37,20	11M	1.561
21/01/2026	1,97%	0,70	36,15	35,56	35,33	36,44	8M	1.372
20/01/2026	1,49%	0,52	35,45	34,98	34,54	35,48	7M	1.129
19/01/2026	0,81%	0,28	34,93	34,66	34,65	35,00	17M	528
16/01/2026	-2,61%	-0,93	34,65	35,84	34,65	35,84	4M	653
15/01/2026	-0,20%	-0,07	35,58	35,55	35,53	35,98	2M	486
14/01/2026	0,71%	0,25	35,65	35,58	35,27	35,75	3M	570
13/01/2026	0,06%	0,02	35,40	35,30	35,10	35,64	3M	729
12/01/2026	-0,34%	-0,12	35,38	35,49	35,15	35,59	9M	1.148
09/01/2026	0,14%	0,05	35,50	35,45	35,45	35,84	5M	1.051
08/01/2026	-1,80%	-0,65	35,45	36,10	35,41	36,35	11M	1.170
07/01/2026	-1,10%	-0,40	36,10	36,76	36,01	36,76	3M	674
06/01/2026	0,25%	0,09	36,50	36,43	36,25	36,80	6M	754
05/01/2026	0,05%	0,02	36,41	36,39	36,10	36,51	5M	975
02/01/2026	-1,62%	-0,60	36,39	36,89	36,29	37,17	8M	1.042
30/12/2025	1,34%	0,49	36,99	36,47	36,47	37,12	5M	653
29/12/2025	0,55%	0,20	36,50	36,11	36,11	36,50	3M	422
26/12/2025	0,11%	0,04	36,30	36,26	36,19	36,43	2M	439
23/12/2025	0,61%	0,22	36,26	35,71	35,71	36,43	7M	848
22/12/2025	-1,93%	-0,71	36,04	36,75	35,85	36,75	5M	837
19/12/2025	-1,50%	-0,56	36,75	37,30	36,63	37,37	5M	841
18/12/2025	0,19%	0,07	37,31	37,30	37,00	37,56	8M	884
17/12/2025	0,49%	0,18	37,24	37,05	36,56	37,48	9M	1.221
16/12/2025	-1,57%	-0,59	37,06	37,73	36,83	37,73	4M	911
15/12/2025	-0,26%	-0,10	37,65	37,90	37,65	38,08	5M	578
12/12/2025	0,32%	0,12	37,75	37,61	37,39	38,21	6M	652
11/12/2025	1,21%	0,45	37,63	37,16	37,12	37,73	4M	675
10/12/2025	0,38%	0,14	37,18	36,52	36,52	37,50	3M	650
09/12/2025	0,98%	0,36	37,04	36,50	36,21	37,36	5M	907
08/12/2025	1,61%	0,58	36,68	36,84	36,10	36,84	4M	677
05/12/2025	-4,07%	-1,53	36,10	37,60	36,01	37,60	18M	1.503
04/12/2025	1,16%	0,43	37,63	37,21	37,21	38,01	4M	800
03/12/2025	-5,08%	-1,99	37,20	38,00	37,08	38,34	8M	1.325
02/12/2025	-0,51%	-0,20	39,19	39,58	38,86	39,58	8M	1.516
01/12/2025	-1,48%	-0,59	39,39	39,99	39,01	40,25	10M	1.283
28/11/2025	6,53%	2,45	39,98	38,29	37,99	40,04	19M	3.532
27/11/2025	0,54%	0,20	37,53	37,35	37,30	38,16	3M	600
26/11/2025	1,50%	0,55	37,33	36,63	36,63	37,62	9M	1.006
25/11/2025	0,22%	0,08	36,78	36,87	36,50	37,06	6M	662
24/11/2025	0,36%	0,13	36,70	36,41	36,41	37,14	4M	539
21/11/2025	-0,22%	-0,08	36,57	36,51	36,12	36,63	14M	1.555
19/11/2025	-1,74%	-0,65	36,65	37,15	36,65	37,34	4M	678
18/11/2025	-0,93%	-0,35	37,30	37,70	36,99	37,70	9M	1.012
17/11/2025	-2,21%	-0,85	37,65	38,31	37,64	38,48	6M	996
14/11/2025	-0,10%	-0,04	38,50	38,49	38,36	38,94	6M	942
13/11/2025	-0,87%	-0,34	38,54	38,80	38,25	38,90	5M	986
12/11/2025	-0,82%	-0,32	38,88	39,30	38,55	39,51	11M	1.896
11/11/2025	6,52%	2,40	39,20	36,99	36,90	39,39	20M	3.578
10/11/2025	0,79%	0,29	36,80	36,68	36,30	36,90	4M	673
07/11/2025	-0,60%	-0,22	36,51	35,70	35,15	36,51	16M	1.555
06/11/2025	-0,19%	-0,07	36,73	37,17	36,33	37,17	11M	1.298
05/11/2025	-1,45%	-0,54	36,80	37,56	36,77	37,56	12M	2.059
04/11/2025	2,87%	1,04	37,34	36,35	36,35	37,34	12M	2.311
03/11/2025	-0,36%	-0,13	36,30	36,43	36,20	36,71	4M	792
31/10/2025	-0,16%	-0,06	36,43	36,65	36,31	36,89	5M	996
30/10/2025	0,91%	0,33	36,49	35,80	35,79	36,53	7M	1.491
29/10/2025	0,72%	0,26	36,16	35,99	35,98	36,31	4M	704
28/10/2025	-0,50%	-0,18	35,90	36,05	35,75	36,21	6M	1.061
27/10/2025	1,12%	0,40	36,08	36,13	35,89	36,40	4M	927
24/10/2025	0,56%	0,20	35,68	35,48	35,45	36,00	5M	1.077
23/10/2025	1,23%	0,43	35,48	35,05	35,05	35,63	4M	896
22/10/2025	0,78%	0,27	35,05	34,68	34,66	35,20	23M	931
21/10/2025	0,40%	0,14	34,78	34,98	34,21	34,98	5M	1.267
20/10/2025	0,55%	0,19	34,64	34,60	34,51	34,87	3M	736
17/10/2025	1,09%	0,37	34,45	34,08	33,95	34,47	8M	714
16/10/2025	-0,58%	-0,20	34,08	33,99	33,89	34,35	17M	862
15/10/2025	1,48%	0,50	34,28	33,80	33,70	34,35	5M	666
14/10/2025	-0,79%	-0,27	33,78	34,16	33,71	34,19	4M	740
13/10/2025	0,50%	0,17	34,05	34,42	33,88	34,42	3M	712
10/10/2025	-1,20%	-0,41	33,88	34,66	33,67	34,66	5M	981
09/10/2025	-0,06%	-0,02	34,29	34,28	34,10	34,67	9M	839
08/10/2025	1,36%	0,46	34,31	33,94	33,76	34,49	4M	938
07/10/2025	-2,14%	-0,74	33,85	34,26	33,80	34,52	11M	1.341
06/10/2025	-0,32%	-0,11	34,59	34,69	34,17	34,69	4M	1.009
03/10/2025	0,67%	0,23	34,70	34,51	34,25	34,74	9M	708
02/10/2025	0,20%	0,07	34,47	34,50	34,14	34,55	9M	1.981
01/10/2025	-0,92%	-0,32	34,40	34,71	34,07	34,84	16M	2.263
30/09/2025	-0,23%	-0,08	34,72	35,17	34,35	35,17	9M	1.502
29/09/2025	0,43%	0,15	34,80	34,70	34,70	35,24	5M	1.072
26/09/2025	-1,73%	-0,61	34,65	35,26	34,64	35,56	7M	1.423
25/09/2025	-2,46%	-0,89	35,26	36,00	35,20	36,00	8M	1.399
24/09/2025	-1,63%	-0,60	36,15	36,50	36,13	36,81	6M	1.112
23/09/2025	-0,54%	-0,20	36,75	36,72	36,50	37,26	7M	1.259
22/09/2025	-1,10%	-0,41	36,95	37,44	36,60	37,72	6M	1.193
19/09/2025	0,13%	0,05	37,36	37,31	36,82	37,45	10M	773
18/09/2025	-0,11%	-0,04	37,31	37,35	37,05	37,43	3M	628
17/09/2025	-0,11%	-0,04	37,35	37,99	37,15	37,99	7M	1.370
16/09/2025	0,19%	0,07	37,39	37,51	37,21	37,90	5M	851
15/09/2025	-0,45%	-0,17	37,32	37,94	37,32	38,08	7M	1.256
12/09/2025	-0,58%	-0,22	37,49	37,72	37,28	37,81	5M	617
11/09/2025	0,64%	0,24	37,71	37,54	37,46	37,88	7M	1.109
10/09/2025	1,16%	0,43	37,47	36,97	36,76	37,51	4M	891
09/09/2025	1,20%	0,44	37,04	36,45	36,40	37,17	4M	950
08/09/2025	-0,95%	-0,35	36,60	36,85	36,35	37,18	7M	1.496
05/09/2025	0,68%	0,25	36,95	36,64	36,59	37,23	4M	775
04/09/2025	0,60%	0,22	36,70	36,16	36,16	36,89	6M	1.052
03/09/2025	-0,63%	-0,23	36,48	36,95	36,18	36,95	7M	1.050
02/09/2025	-0,46%	-0,17	36,71	36,68	36,25	36,95	6M	1.349
01/09/2025	1,04%	0,38	36,88	36,50	36,11	36,88	11M	2.334
29/08/2025	-1,11%	-0,41	36,50	36,96	36,42	37,10	6M	876
28/08/2025	-0,22%	-0,08	36,91	37,03	36,83	37,35	11M	1.879
27/08/2025	1,07%	0,39	36,99	36,60	36,50	36,99	7M	858
26/08/2025	-0,44%	-0,16	36,60	36,56	36,45	36,80	5M	599
25/08/2025	0,71%	0,26	36,76	36,36	36,36	37,00	5M	714
22/08/2025	0,97%	0,35	36,50	36,57	36,05	37,10	5M	872
21/08/2025	-1,74%	-0,64	36,15	36,61	35,99	37,04	12M	1.466
20/08/2025	1,57%	0,57	36,79	36,10	36,10	37,09	6M	1.082
19/08/2025	-1,04%	-0,38	36,22	36,44	35,88	36,59	11M	1.638
18/08/2025	0,44%	0,16	36,60	36,44	36,23	36,76	7M	1.209
15/08/2025	2,56%	0,91	36,44	35,46	35,30	36,49	9M	1.677
14/08/2025	0,11%	0,04	35,53	35,60	35,30	35,72	6M	951
13/08/2025	-1,42%	-0,51	35,49	35,90	35,16	35,99	9M	1.298
12/08/2025	0,98%	0,35	36,00	36,00	35,86	36,36	7M	1.461
11/08/2025	-1,00%	-0,36	35,65	35,87	35,50	36,23	7M	966
08/08/2025	-	-	36,01	36,25	35,42	36,58	15M	1.580

Date,Open,High,Low,Close,Volume
20-Feb-26,40.05,40.89,39.61,40.48,5198608
19-Feb-26,40.40,40.56,40.03,40.40,2704616
18-Feb-26,40.00,40.45,39.95,40.36,2368668
13-Feb-26,39.78,40.00,39.10,40.00,5255397
12-Feb-26,40.29,40.57,39.61,39.91,4469992
11-Feb-26,40.50,40.68,39.93,40.45,9512748
10-Feb-26,39.65,40.49,39.65,40.12,3590388
09-Feb-26,39.67,40.39,39.66,39.83,5639916
06-Feb-26,39.51,39.81,39.30,39.67,3423626
05-Feb-26,39.02,40.16,39.02,39.67,4767066
04-Feb-26,39.93,39.93,38.70,39.01,11675840
03-Feb-26,39.49,40.39,39.49,40.08,7590111
02-Feb-26,38.88,39.88,38.88,39.88,11002373
30-Jan-26,38.69,39.00,38.36,39.00,6493723
29-Jan-26,39.19,39.50,38.00,38.56,9909161
28-Jan-26,39.61,39.87,38.82,39.10,7812408
27-Jan-26,38.00,39.59,37.99,39.15,14833246
26-Jan-26,37.61,37.99,36.91,37.99,7478763
23-Jan-26,37.21,37.87,36.82,37.60,7127618
22-Jan-26,36.05,37.20,36.05,37.00,10990686
21-Jan-26,35.56,36.44,35.33,36.15,8029392
20-Jan-26,34.98,35.48,34.54,35.45,6918349
19-Jan-26,34.66,35.00,34.65,34.93,17387572
16-Jan-26,35.84,35.84,34.65,34.65,4214892
15-Jan-26,35.55,35.98,35.53,35.58,2377711
14-Jan-26,35.58,35.75,35.27,35.65,2933239
13-Jan-26,35.30,35.64,35.10,35.40,3241559
12-Jan-26,35.49,35.59,35.15,35.38,9128008
09-Jan-26,35.45,35.84,35.45,35.50,5356936
08-Jan-26,36.10,36.35,35.41,35.45,10850144
07-Jan-26,36.76,36.76,36.01,36.10,3379452
06-Jan-26,36.43,36.80,36.25,36.50,5628580
05-Jan-26,36.39,36.51,36.10,36.41,4564391
02-Jan-26,36.89,37.17,36.29,36.39,8435472
30-Dec-25,36.47,37.12,36.47,36.99,4805166
29-Dec-25,36.11,36.50,36.11,36.50,3070323
26-Dec-25,36.26,36.43,36.19,36.30,2054600
23-Dec-25,35.71,36.43,35.71,36.26,7084370
22-Dec-25,36.75,36.75,35.85,36.04,4571035
19-Dec-25,37.30,37.37,36.63,36.75,5205258
18-Dec-25,37.30,37.56,37.00,37.31,7608861
17-Dec-25,37.05,37.48,36.56,37.24,9201871
16-Dec-25,37.73,37.73,36.83,37.06,4092413
15-Dec-25,37.90,38.08,37.65,37.65,4903892
12-Dec-25,37.61,38.21,37.39,37.75,5946897
11-Dec-25,37.16,37.73,37.12,37.63,4255082
10-Dec-25,36.52,37.50,36.52,37.18,2866307
09-Dec-25,36.50,37.36,36.21,37.04,4771295
08-Dec-25,36.84,36.84,36.10,36.68,3770898
05-Dec-25,37.60,37.60,36.01,36.10,17648049
04-Dec-25,37.21,38.01,37.21,37.63,4329814
03-Dec-25,38.00,38.34,37.08,37.20,8053101
02-Dec-25,39.58,39.58,38.86,39.19,8339623
01-Dec-25,39.99,40.25,39.01,39.39,10375301
28-Nov-25,38.29,40.04,37.99,39.98,18709582
27-Nov-25,37.35,38.16,37.30,37.53,3192870
26-Nov-25,36.63,37.62,36.63,37.33,9384863
25-Nov-25,36.87,37.06,36.50,36.78,5515081
24-Nov-25,36.41,37.14,36.41,36.70,3742980
21-Nov-25,36.51,36.63,36.12,36.57,14321114
19-Nov-25,37.15,37.34,36.65,36.65,3907951
18-Nov-25,37.70,37.70,36.99,37.30,9238500
17-Nov-25,38.31,38.48,37.64,37.65,6366392
14-Nov-25,38.49,38.94,38.36,38.50,6254546
13-Nov-25,38.80,38.90,38.25,38.54,5427551
12-Nov-25,39.30,39.51,38.55,38.88,11357753
11-Nov-25,36.99,39.39,36.90,39.20,20395295
10-Nov-25,36.68,36.90,36.30,36.80,4341463
07-Nov-25,35.70,36.51,35.15,36.51,16182599
06-Nov-25,37.17,37.17,36.33,36.73,11021558
05-Nov-25,37.56,37.56,36.77,36.80,11743297
04-Nov-25,36.35,37.34,36.35,37.34,11783758
03-Nov-25,36.43,36.71,36.20,36.30,4413410
31-Oct-25,36.65,36.89,36.31,36.43,5448432
30-Oct-25,35.80,36.53,35.79,36.49,6877877
29-Oct-25,35.99,36.31,35.98,36.16,3882352
28-Oct-25,36.05,36.21,35.75,35.90,5579853
27-Oct-25,36.13,36.40,35.89,36.08,4336778
24-Oct-25,35.48,36.00,35.45,35.68,5131145
23-Oct-25,35.05,35.63,35.05,35.48,4093582
22-Oct-25,34.68,35.20,34.66,35.05,22581110
21-Oct-25,34.98,34.98,34.21,34.78,5321777
20-Oct-25,34.60,34.87,34.51,34.64,3231481
17-Oct-25,34.08,34.47,33.95,34.45,7910774
16-Oct-25,33.99,34.35,33.89,34.08,17141376
15-Oct-25,33.80,34.35,33.70,34.28,4602203
14-Oct-25,34.16,34.19,33.71,33.78,3927963
13-Oct-25,34.42,34.42,33.88,34.05,3204199
10-Oct-25,34.66,34.66,33.67,33.88,5030584
09-Oct-25,34.28,34.67,34.10,34.29,9411020
08-Oct-25,33.94,34.49,33.76,34.31,4148807
07-Oct-25,34.26,34.52,33.80,33.85,10629348
06-Oct-25,34.69,34.69,34.17,34.59,4249778
03-Oct-25,34.51,34.74,34.25,34.70,9209416
02-Oct-25,34.50,34.55,34.14,34.47,8725605
01-Oct-25,34.71,34.84,34.07,34.40,16044666
30-Sep-25,35.17,35.17,34.35,34.72,9376898
29-Sep-25,34.70,35.24,34.70,34.80,5055818
26-Sep-25,35.26,35.56,34.64,34.65,7486691
25-Sep-25,36.00,36.00,35.20,35.26,8368440
24-Sep-25,36.50,36.81,36.13,36.15,6438584
23-Sep-25,36.72,37.26,36.50,36.75,7254521
22-Sep-25,37.44,37.72,36.60,36.95,5609350
19-Sep-25,37.31,37.45,36.82,37.36,10216459
18-Sep-25,37.35,37.43,37.05,37.31,3247470
17-Sep-25,37.99,37.99,37.15,37.35,6561442
16-Sep-25,37.51,37.90,37.21,37.39,4698670
15-Sep-25,37.94,38.08,37.32,37.32,6855471
12-Sep-25,37.72,37.81,37.28,37.49,4988148
11-Sep-25,37.54,37.88,37.46,37.71,6611457
10-Sep-25,36.97,37.51,36.76,37.47,4486692
09-Sep-25,36.45,37.17,36.40,37.04,4314171
08-Sep-25,36.85,37.18,36.35,36.60,6716210
05-Sep-25,36.64,37.23,36.59,36.95,4002809
04-Sep-25,36.16,36.89,36.16,36.70,5883076
03-Sep-25,36.95,36.95,36.18,36.48,6745298
02-Sep-25,36.68,36.95,36.25,36.71,6240458
01-Sep-25,36.50,36.88,36.11,36.88,10944229
29-Aug-25,36.96,37.10,36.42,36.50,5591236
28-Aug-25,37.03,37.35,36.83,36.91,10661222
27-Aug-25,36.60,36.99,36.50,36.99,6585640
26-Aug-25,36.56,36.80,36.45,36.60,5201464
25-Aug-25,36.36,37.00,36.36,36.76,4966163
22-Aug-25,36.57,37.10,36.05,36.50,5299380
21-Aug-25,36.61,37.04,35.99,36.15,11975519
20-Aug-25,36.10,37.09,36.10,36.79,5885729
19-Aug-25,36.44,36.59,35.88,36.22,10554946
18-Aug-25,36.44,36.76,36.23,36.60,7178954
15-Aug-25,35.46,36.49,35.30,36.44,8700901
14-Aug-25,35.60,35.72,35.30,35.53,5636969
13-Aug-25,35.90,35.99,35.16,35.49,9191674
12-Aug-25,36.00,36.36,35.86,36.00,7147198
11-Aug-25,35.87,36.23,35.50,35.65,7214010
08-Aug-25,36.25,36.58,35.42,36.01,15122616

*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: TGMA3