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
02/04/2025	-2,82%	-1,00	34,43	35,49	34,23	35,86	12M	2.411
01/04/2025	5,29%	1,78	35,43	33,78	33,36	35,48	24M	5.077
31/03/2025	0,78%	0,26	33,65	33,29	33,08	33,83	8M	1.800
28/03/2025	0,09%	0,03	33,39	33,26	32,77	33,39	24M	2.031
27/03/2025	-0,83%	-0,28	33,36	33,72	33,36	33,98	10M	1.893
26/03/2025	-2,58%	-0,89	33,64	34,83	33,55	34,83	13M	2.036
25/03/2025	0,99%	0,34	34,53	34,07	34,07	34,99	6M	1.078

24/03/2025	-2,31%	-0,81	34,19	35,28	34,07	35,28	7M	1.059
21/03/2025	0,00%	0,00	35,00	35,03	34,79	35,31	15M	2.458
20/03/2025	-0,51%	-0,18	35,00	35,25	34,91	35,38	8M	1.396
19/03/2025	0,37%	0,13	35,18	35,04	34,70	35,44	12M	2.434
18/03/2025	0,06%	0,02	35,05	35,00	34,85	35,40	10M	1.387
17/03/2025	1,57%	0,54	35,03	34,31	34,31	35,11	8M	1.129
14/03/2025	1,05%	0,36	34,49	34,13	33,84	34,84	6M	1.019
13/03/2025	1,01%	0,34	34,13	33,68	33,56	34,33	11M	1.695
12/03/2025	0,99%	0,33	33,79	33,53	33,20	33,96	8M	1.149
11/03/2025	-0,06%	-0,02	33,46	33,50	33,00	33,84	12M	1.345
10/03/2025	-0,74%	-0,25	33,48	33,40	33,10	33,72	5M	913
07/03/2025	2,93%	0,96	33,73	32,60	32,57	33,88	6M	1.104
06/03/2025	1,42%	0,46	32,77	32,26	32,12	32,77	5M	1.175
05/03/2025	0,03%	0,01	32,31	32,30	31,72	32,31	4M	723
28/02/2025	-1,55%	-0,51	32,30	32,70	32,30	32,84	4M	890
27/02/2025	0,61%	0,20	32,81	32,29	32,28	33,16	7M	1.358
26/02/2025	-0,94%	-0,31	32,61	33,07	32,30	33,17	9M	1.187
25/02/2025	1,04%	0,34	32,92	32,46	32,15	33,02	4M	813
24/02/2025	-1,30%	-0,43	32,58	33,05	32,58	33,20	8M	617
21/02/2025	-0,93%	-0,31	33,01	33,37	32,58	33,56	4M	879
20/02/2025	1,59%	0,52	33,32	32,90	32,69	33,32	8M	1.430
19/02/2025	-0,49%	-0,16	32,80	32,85	32,48	33,00	5M	977
18/02/2025	0,03%	0,01	32,96	32,87	32,59	33,11	4M	987
17/02/2025	1,92%	0,62	32,95	32,33	32,33	33,20	7M	1.315
14/02/2025	3,29%	1,03	32,33	31,07	30,93	32,33	9M	1.427
13/02/2025	1,10%	0,34	31,30	30,87	30,73	31,49	8M	1.833
12/02/2025	-0,13%	-0,04	30,96	30,96	30,67	31,30	7M	1.611
11/02/2025	1,34%	0,41	31,00	30,38	30,38	31,04	5M	1.166
10/02/2025	2,17%	0,65	30,59	30,09	30,09	30,66	7M	1.742
07/02/2025	-0,53%	-0,16	29,94	29,88	29,88	30,19	5M	1.253
06/02/2025	1,35%	0,40	30,10	29,94	29,64	30,32	12M	1.648
05/02/2025	0,81%	0,24	29,70	29,55	29,36	29,77	5M	1.288
04/02/2025	-2,61%	-0,79	29,46	30,32	29,06	30,32	6M	1.272
03/02/2025	0,23%	0,07	30,25	30,03	30,03	30,29	13M	2.719
31/01/2025	-0,30%	-0,09	30,18	30,43	30,07	30,50	8M	1.668
30/01/2025	1,68%	0,50	30,27	29,75	29,72	30,27	7M	1.500
29/01/2025	0,10%	0,03	29,77	29,79	29,55	30,07	5M	1.258
28/01/2025	-0,27%	-0,08	29,74	29,82	29,52	29,97	3M	574
27/01/2025	2,30%	0,67	29,82	29,14	28,92	29,84	8M	1.073
24/01/2025	0,69%	0,20	29,15	28,95	28,88	29,23	5M	1.003
23/01/2025	0,35%	0,10	28,95	28,84	28,75	29,05	8M	1.738
22/01/2025	-0,10%	-0,03	28,85	29,09	28,65	29,12	8M	1.311
21/01/2025	0,98%	0,28	28,88	28,65	28,47	28,89	6M	1.510
20/01/2025	-0,35%	-0,10	28,60	28,49	28,33	28,85	8M	1.196
17/01/2025	0,35%	0,10	28,70	28,76	28,35	28,90	4M	690
16/01/2025	-1,35%	-0,39	28,60	28,94	28,47	28,94	5M	1.298
15/01/2025	4,09%	1,14	28,99	28,02	27,98	28,99	8M	1.635
14/01/2025	-0,54%	-0,15	27,85	28,00	27,76	28,03	3M	609
13/01/2025	-0,14%	-0,04	28,00	28,01	27,91	28,21	4M	754
10/01/2025	-2,27%	-0,65	28,04	28,71	28,03	28,74	3M	617
09/01/2025	0,70%	0,20	28,69	28,49	28,34	28,98	3M	482
08/01/2025	0,14%	0,04	28,49	28,08	27,96	28,57	7M	1.250
07/01/2025	-0,87%	-0,25	28,45	28,70	28,45	29,12	4M	825
06/01/2025	3,57%	0,99	28,70	27,70	27,59	28,70	9M	855
03/01/2025	-2,53%	-0,72	27,71	28,59	27,57	28,59	4M	962
02/01/2025	-0,70%	-0,20	28,43	29,14	28,01	29,14	8M	1.958
30/12/2024	-2,62%	-0,77	28,63	29,75	28,60	29,75	5M	942
27/12/2024	0,24%	0,07	29,40	29,33	29,20	29,81	9M	2.205
26/12/2024	-0,41%	-0,12	29,33	29,57	29,16	29,70	5M	871
23/12/2024	-1,83%	-0,55	29,45	29,50	29,40	29,94	4M	616
20/12/2024	0,74%	0,22	30,00	29,96	29,56	30,22	4M	748
19/12/2024	3,15%	0,91	29,78	28,81	28,75	29,78	6M	1.279
18/12/2024	-1,87%	-0,55	28,87	29,22	28,60	29,45	8M	1.799
17/12/2024	-0,98%	-0,29	29,42	29,60	29,05	30,03	16M	2.330
16/12/2024	-4,50%	-1,40	29,71	30,72	29,71	31,36	9M	1.525
13/12/2024	0,10%	0,03	31,11	31,32	30,89	31,43	11M	1.594
12/12/2024	-3,03%	-0,97	31,08	32,04	31,00	32,11	8M	1.531
11/12/2024	0,47%	0,15	32,05	32,21	31,73	32,37	14M	2.931
10/12/2024	0,25%	0,08	31,90	31,96	31,69	32,50	12M	1.995
09/12/2024	0,35%	0,11	31,82	32,18	31,69	32,20	9M	1.848
06/12/2024	-0,60%	-0,19	31,71	32,00	31,18	32,56	13M	2.887
05/12/2024	3,67%	1,13	31,90	30,88	30,88	32,00	17M	2.570
04/12/2024	0,62%	0,19	30,77	30,58	30,58	31,38	14M	2.735
03/12/2024	0,30%	0,09	30,58	30,56	30,21	30,88	10M	2.194
02/12/2024	-0,36%	-0,11	30,49	30,90	30,31	30,90	15M	2.737
29/11/2024	2,75%	0,82	30,60	29,78	29,31	30,67	11M	2.169
28/11/2024	-4,31%	-1,34	29,78	31,17	29,69	31,24	9M	1.432
27/11/2024	-1,67%	-0,53	31,12	31,99	31,12	32,25	11M	2.360
26/11/2024	0,13%	0,04	31,65	31,52	31,49	31,84	7M	1.525
25/11/2024	0,83%	0,26	31,61	30,90	30,90	31,61	3M	818
22/11/2024	-0,06%	-0,02	31,35	31,36	30,89	31,61	3M	528
21/11/2024	-0,88%	-0,28	31,37	31,51	31,18	31,61	5M	1.214
19/11/2024	1,41%	0,44	31,65	31,07	30,81	31,90	8M	1.402
18/11/2024	-0,35%	-0,11	31,21	31,26	31,08	31,43	4M	780
14/11/2024	-0,10%	-0,03	31,32	31,50	31,32	31,64	7M	1.256
13/11/2024	-1,04%	-0,33	31,35	31,61	31,10	31,71	5M	927
12/11/2024	0,80%	0,25	31,68	31,42	30,51	31,81	15M	1.607
11/11/2024	1,09%	0,34	31,43	31,34	30,92	31,43	4M	783
08/11/2024	-1,18%	-0,37	31,09	30,52	30,12	31,09	11M	2.221
07/11/2024	-2,09%	-0,67	31,46	32,13	31,18	32,50	14M	2.898
06/11/2024	1,84%	0,58	32,13	31,30	31,13	32,13	14M	2.787
05/11/2024	3,78%	1,15	31,55	30,75	30,64	31,72	26M	4.459
04/11/2024	3,54%	1,04	30,40	29,36	29,28	30,40	12M	2.173
01/11/2024	-0,54%	-0,16	29,36	29,50	29,10	29,54	5M	1.171
31/10/2024	0,58%	0,17	29,52	29,27	29,05	29,58	8M	1.676
30/10/2024	0,79%	0,23	29,35	29,07	28,93	29,71	7M	1.337
29/10/2024	-2,08%	-0,62	29,12	29,74	29,12	29,96	6M	1.424
28/10/2024	2,38%	0,69	29,74	29,39	29,33	29,74	6M	982
25/10/2024	-0,68%	-0,20	29,05	29,25	29,05	29,66	5M	1.052
24/10/2024	1,60%	0,46	29,25	28,79	28,40	29,36	18M	1.669
23/10/2024	1,52%	0,43	28,79	28,49	28,15	28,86	12M	1.861
22/10/2024	3,81%	1,04	28,36	27,32	27,12	28,36	10M	1.470
21/10/2024	-0,29%	-0,08	27,32	27,40	27,15	27,45	3M	705
18/10/2024	0,18%	0,05	27,40	27,26	27,15	27,50	4M	969
17/10/2024	0,00%	0,00	27,35	27,30	26,78	27,37	3M	681
16/10/2024	2,05%	0,55	27,35	27,10	26,81	27,69	25M	2.176
15/10/2024	1,28%	0,34	26,80	26,46	26,23	26,88	8M	2.087
14/10/2024	1,77%	0,46	26,46	26,17	25,83	26,64	6M	1.332
11/10/2024	0,93%	0,24	26,00	25,91	25,43	26,07	5M	1.089
10/10/2024	0,74%	0,19	25,76	25,57	25,51	25,82	4M	946
09/10/2024	-1,65%	-0,43	25,57	25,70	25,20	25,78	5M	901
08/10/2024	-0,38%	-0,10	26,00	26,10	25,83	26,15	2M	673
07/10/2024	1,32%	0,34	26,10	25,77	25,60	26,27	6M	1.466
04/10/2024	-1,90%	-0,50	25,76	26,13	25,56	26,45	4M	977
03/10/2024	-2,31%	-0,62	26,26	26,93	26,10	26,93	5M	1.369
02/10/2024	1,13%	0,30	26,88	26,46	26,46	26,95	3M	719
01/10/2024	-0,82%	-0,22	26,58	27,11	26,46	27,11	3M	757
30/09/2024	-0,19%	-0,05	26,80	27,17	26,65	27,17	2M	728
27/09/2024	-0,92%	-0,25	26,85	27,11	26,74	27,60	5M	1.216
26/09/2024	1,08%	0,29	27,10	26,99	26,70	27,10	2M	627
25/09/2024	0,11%	0,03	26,81	26,71	26,44	26,81	3M	684
24/09/2024	0,07%	0,02	26,78	27,06	26,73	27,15	3M	698
23/09/2024	0,04%	0,01	26,76	26,57	26,41	26,76	4M	869
20/09/2024	-2,55%	-0,70	26,75	27,10	26,66	27,24	6M	1.346
19/09/2024	-1,22%	-0,34	27,45	27,48	27,15	27,85	4M	868
18/09/2024	-0,29%	-0,08	27,79	28,00	27,76	28,25	3M	507
17/09/2024	-	-	27,87	28,12	27,76	28,27	3M	566

Date,Open,High,Low,Close,Volume
02-Apr-25,35.49,35.86,34.23,34.43,11523992
01-Apr-25,33.78,35.48,33.36,35.43,24292320
31-Mar-25,33.29,33.83,33.08,33.65,8122062
28-Mar-25,33.26,33.39,32.77,33.39,23602470
27-Mar-25,33.72,33.98,33.36,33.36,9855076
26-Mar-25,34.83,34.83,33.55,33.64,13483079
25-Mar-25,34.07,34.99,34.07,34.53,5836976
24-Mar-25,35.28,35.28,34.07,34.19,6734542
21-Mar-25,35.03,35.31,34.79,35.00,15095941
20-Mar-25,35.25,35.38,34.91,35.00,8451685
19-Mar-25,35.04,35.44,34.70,35.18,12438566
18-Mar-25,35.00,35.40,34.85,35.05,10372945
17-Mar-25,34.31,35.11,34.31,35.03,8234887
14-Mar-25,34.13,34.84,33.84,34.49,6061153
13-Mar-25,33.68,34.33,33.56,34.13,11371077
12-Mar-25,33.53,33.96,33.20,33.79,7947562
11-Mar-25,33.50,33.84,33.00,33.46,12018911
10-Mar-25,33.40,33.72,33.10,33.48,4786395
07-Mar-25,32.60,33.88,32.57,33.73,5844146
06-Mar-25,32.26,32.77,32.12,32.77,5488493
05-Mar-25,32.30,32.31,31.72,32.31,4231087
28-Feb-25,32.70,32.84,32.30,32.30,4489282
27-Feb-25,32.29,33.16,32.28,32.81,7173850
26-Feb-25,33.07,33.17,32.30,32.61,8759111
25-Feb-25,32.46,33.02,32.15,32.92,4233488
24-Feb-25,33.05,33.20,32.58,32.58,8013904
21-Feb-25,33.37,33.56,32.58,33.01,4340910
20-Feb-25,32.90,33.32,32.69,33.32,8410289
19-Feb-25,32.85,33.00,32.48,32.80,4629714
18-Feb-25,32.87,33.11,32.59,32.96,4159229
17-Feb-25,32.33,33.20,32.33,32.95,6691549
14-Feb-25,31.07,32.33,30.93,32.33,8525740
13-Feb-25,30.87,31.49,30.73,31.30,8489374
12-Feb-25,30.96,31.30,30.67,30.96,7347381
11-Feb-25,30.38,31.04,30.38,31.00,4761971
10-Feb-25,30.09,30.66,30.09,30.59,6842562
07-Feb-25,29.88,30.19,29.88,29.94,5458005
06-Feb-25,29.94,30.32,29.64,30.10,12393432
05-Feb-25,29.55,29.77,29.36,29.70,5302773
04-Feb-25,30.32,30.32,29.06,29.46,6486894
03-Feb-25,30.03,30.29,30.03,30.25,12701622
31-Jan-25,30.43,30.50,30.07,30.18,7706622
30-Jan-25,29.75,30.27,29.72,30.27,6777250
29-Jan-25,29.79,30.07,29.55,29.77,4611383
28-Jan-25,29.82,29.97,29.52,29.74,3442882
27-Jan-25,29.14,29.84,28.92,29.82,8439560
24-Jan-25,28.95,29.23,28.88,29.15,5082020
23-Jan-25,28.84,29.05,28.75,28.95,8191254
22-Jan-25,29.09,29.12,28.65,28.85,7717874
21-Jan-25,28.65,28.89,28.47,28.88,6292952
20-Jan-25,28.49,28.85,28.33,28.60,8049755
17-Jan-25,28.76,28.90,28.35,28.70,4070551
16-Jan-25,28.94,28.94,28.47,28.60,5046541
15-Jan-25,28.02,28.99,27.98,28.99,7892374
14-Jan-25,28.00,28.03,27.76,27.85,2710127
13-Jan-25,28.01,28.21,27.91,28.00,3535092
10-Jan-25,28.71,28.74,28.03,28.04,2534964
09-Jan-25,28.49,28.98,28.34,28.69,2581156
08-Jan-25,28.08,28.57,27.96,28.49,7094523
07-Jan-25,28.70,29.12,28.45,28.45,3663967
06-Jan-25,27.70,28.70,27.59,28.70,8783621
03-Jan-25,28.59,28.59,27.57,27.71,4016474
02-Jan-25,29.14,29.14,28.01,28.43,7789512
30-Dec-24,29.75,29.75,28.60,28.63,4542902
27-Dec-24,29.33,29.81,29.20,29.40,9005896
26-Dec-24,29.57,29.70,29.16,29.33,4831594
23-Dec-24,29.50,29.94,29.40,29.45,3793523
20-Dec-24,29.96,30.22,29.56,30.00,3990641
19-Dec-24,28.81,29.78,28.75,29.78,6246112
18-Dec-24,29.22,29.45,28.60,28.87,8412436
17-Dec-24,29.60,30.03,29.05,29.42,16384712
16-Dec-24,30.72,31.36,29.71,29.71,9007618
13-Dec-24,31.32,31.43,30.89,31.11,10879725
12-Dec-24,32.04,32.11,31.00,31.08,8195345
11-Dec-24,32.21,32.37,31.73,32.05,14016661
10-Dec-24,31.96,32.50,31.69,31.90,11683279
09-Dec-24,32.18,32.20,31.69,31.82,8974407
06-Dec-24,32.00,32.56,31.18,31.71,13190275
05-Dec-24,30.88,32.00,30.88,31.90,16858690
04-Dec-24,30.58,31.38,30.58,30.77,13795238
03-Dec-24,30.56,30.88,30.21,30.58,10251240
02-Dec-24,30.90,30.90,30.31,30.49,14615143
29-Nov-24,29.78,30.67,29.31,30.60,10504003
28-Nov-24,31.17,31.24,29.69,29.78,8629877
27-Nov-24,31.99,32.25,31.12,31.12,11198644
26-Nov-24,31.52,31.84,31.49,31.65,7203228
25-Nov-24,30.90,31.61,30.90,31.61,3433167
22-Nov-24,31.36,31.61,30.89,31.35,2728593
21-Nov-24,31.51,31.61,31.18,31.37,5454795
19-Nov-24,31.07,31.90,30.81,31.65,7753594
18-Nov-24,31.26,31.43,31.08,31.21,3772480
14-Nov-24,31.50,31.64,31.32,31.32,6837413
13-Nov-24,31.61,31.71,31.10,31.35,4578530
12-Nov-24,31.42,31.81,30.51,31.68,14925159
11-Nov-24,31.34,31.43,30.92,31.43,4226966
08-Nov-24,30.52,31.09,30.12,31.09,10824546
07-Nov-24,32.13,32.50,31.18,31.46,13528229
06-Nov-24,31.30,32.13,31.13,32.13,13849256
05-Nov-24,30.75,31.72,30.64,31.55,25598211
04-Nov-24,29.36,30.40,29.28,30.40,11731715
01-Nov-24,29.50,29.54,29.10,29.36,4665145
31-Oct-24,29.27,29.58,29.05,29.52,8064695
30-Oct-24,29.07,29.71,28.93,29.35,7281237
29-Oct-24,29.74,29.96,29.12,29.12,5788253
28-Oct-24,29.39,29.74,29.33,29.74,5817670
25-Oct-24,29.25,29.66,29.05,29.05,4850825
24-Oct-24,28.79,29.36,28.40,29.25,17951129
23-Oct-24,28.49,28.86,28.15,28.79,11830565
22-Oct-24,27.32,28.36,27.12,28.36,10301371
21-Oct-24,27.40,27.45,27.15,27.32,3290263
18-Oct-24,27.26,27.50,27.15,27.40,4192230
17-Oct-24,27.30,27.37,26.78,27.35,3064131
16-Oct-24,27.10,27.69,26.81,27.35,25335159
15-Oct-24,26.46,26.88,26.23,26.80,7627088
14-Oct-24,26.17,26.64,25.83,26.46,5583487
11-Oct-24,25.91,26.07,25.43,26.00,5491934
10-Oct-24,25.57,25.82,25.51,25.76,3875062
09-Oct-24,25.70,25.78,25.20,25.57,4644911
08-Oct-24,26.10,26.15,25.83,26.00,2260768
07-Oct-24,25.77,26.27,25.60,26.10,6017348
04-Oct-24,26.13,26.45,25.56,25.76,3538185
03-Oct-24,26.93,26.93,26.10,26.26,5038327
02-Oct-24,26.46,26.95,26.46,26.88,2907990
01-Oct-24,27.11,27.11,26.46,26.58,2886425
30-Sep-24,27.17,27.17,26.65,26.80,2422141
27-Sep-24,27.11,27.60,26.74,26.85,5177491
26-Sep-24,26.99,27.10,26.70,27.10,2166278
25-Sep-24,26.71,26.81,26.44,26.81,2510637
24-Sep-24,27.06,27.15,26.73,26.78,2801453
23-Sep-24,26.57,26.76,26.41,26.76,4015126
20-Sep-24,27.10,27.24,26.66,26.75,5962000
19-Sep-24,27.48,27.85,27.15,27.45,4380213
18-Sep-24,28.00,28.25,27.76,27.79,3089564
17-Sep-24,28.12,28.27,27.76,27.87,2708984

*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