Cotação atual, histórico e gráfico do papel: TGMA3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 21/08/2019 | 2,01% | 0,65 | 33,05 | 32,80 | 32,43 | 33,15 | 9M | 1.577 |
| 20/08/2019 | 0,53% | 0,17 | 32,40 | 31,97 | 31,70 | 32,57 | 9M | 969 |
| 19/08/2019 | -1,56% | -0,51 | 32,23 | 33,00 | 32,11 | 33,35 | 8M | 1.520 |
| 16/08/2019 | 1,58% | 0,51 | 32,74 | 32,56 | 31,80 | 32,74 | 5M | 1.049 |
| 15/08/2019 | -1,98% | -0,65 | 32,23 | 32,77 | 31,48 | 32,99 | 7M | 1.348 |
| 14/08/2019 | -2,17% | -0,73 | 32,88 | 33,00 | 32,56 | 33,58 | 6M | 1.247 |
| 13/08/2019 | 2,94% | 0,96 | 33,61 | 32,90 | 32,40 | 34,27 | 8M | 1.489 |
| 12/08/2019 | -3,83% | -1,30 | 32,65 | 33,58 | 32,65 | 33,70 | 15M | 1.737 |
| 09/08/2019 | 0,74% | 0,25 | 33,95 | 33,67 | 33,11 | 34,00 | 10M | 1.827 |
| 08/08/2019 | 1,41% | 0,47 | 33,70 | 34,11 | 33,15 | 34,65 | 10M | 1.554 |
| 07/08/2019 | 0,73% | 0,24 | 33,23 | 33,10 | 32,40 | 33,59 | 8M | 1.807 |
| 06/08/2019 | 3,87% | 1,23 | 32,99 | 31,77 | 31,76 | 32,99 | 10M | 1.486 |
| 05/08/2019 | -2,46% | -0,80 | 31,76 | 32,40 | 31,61 | 32,40 | 9M | 1.377 |
| 02/08/2019 | 0,18% | 0,06 | 32,56 | 32,57 | 32,00 | 32,72 | 3M | 772 |
| 01/08/2019 | 2,75% | 0,87 | 32,50 | 32,00 | 31,85 | 32,60 | 11M | 982 |
| 31/07/2019 | -0,69% | -0,22 | 31,63 | 32,08 | 31,40 | 32,08 | 5M | 1.229 |
| 30/07/2019 | 2,31% | 0,72 | 31,85 | 30,99 | 30,68 | 32,07 | 5M | 899 |
| 29/07/2019 | 1,53% | 0,47 | 31,13 | 30,66 | 30,35 | 31,13 | 5M | 1.020 |
| 26/07/2019 | 0,82% | 0,25 | 30,66 | 30,29 | 30,05 | 30,92 | 6M | 997 |
| 25/07/2019 | -1,14% | -0,35 | 30,41 | 30,80 | 30,41 | 30,89 | 5M | 721 |
| 24/07/2019 | -0,68% | -0,21 | 30,76 | 31,13 | 30,55 | 31,31 | 4M | 894 |
| 23/07/2019 | -1,12% | -0,35 | 30,97 | 31,29 | 30,84 | 31,62 | 5M | 1.078 |
| 22/07/2019 | -0,85% | -0,27 | 31,32 | 31,48 | 31,18 | 31,70 | 4M | 807 |
| 19/07/2019 | -0,97% | -0,31 | 31,59 | 32,13 | 31,24 | 32,13 | 5M | 1.144 |
| 18/07/2019 | 0,00% | 0,00 | 31,90 | 31,93 | 31,54 | 32,24 | 6M | 1.343 |
| 17/07/2019 | 0,31% | 0,10 | 31,90 | 31,80 | 31,73 | 32,29 | 10M | 1.294 |
| 16/07/2019 | 0,95% | 0,30 | 31,80 | 31,70 | 31,35 | 31,94 | 11M | 1.879 |
| 15/07/2019 | -0,32% | -0,10 | 31,50 | 31,86 | 31,23 | 31,92 | 9M | 1.950 |
| 12/07/2019 | 1,44% | 0,45 | 31,60 | 31,57 | 30,90 | 32,05 | 14M | 2.291 |
| 11/07/2019 | -0,73% | -0,23 | 31,15 | 31,80 | 30,79 | 31,80 | 17M | 1.427 |
| 10/07/2019 | 1,78% | 0,55 | 31,38 | 31,00 | 30,81 | 31,40 | 11M | 1.434 |
| 08/07/2019 | 3,63% | 1,08 | 30,83 | 29,94 | 29,94 | 30,88 | 15M | 1.976 |
| 05/07/2019 | 1,22% | 0,36 | 29,75 | 29,58 | 29,06 | 30,11 | 9M | 1.793 |
| 04/07/2019 | 0,48% | 0,14 | 29,39 | 29,59 | 28,81 | 29,71 | 6M | 1.158 |
| 03/07/2019 | 1,56% | 0,45 | 29,25 | 28,74 | 28,72 | 29,47 | 6M | 822 |
| 02/07/2019 | -2,31% | -0,68 | 28,80 | 29,37 | 28,51 | 29,80 | 7M | 1.447 |
| 01/07/2019 | 2,54% | 0,73 | 29,48 | 29,44 | 28,18 | 29,68 | 7M | 1.526 |
| 28/06/2019 | 2,02% | 0,57 | 28,75 | 28,18 | 27,96 | 28,87 | 6M | 1.265 |
| 27/06/2019 | -0,98% | -0,28 | 28,18 | 28,87 | 27,84 | 28,87 | 9M | 2.020 |
| 26/06/2019 | -1,25% | -0,36 | 28,46 | 29,12 | 28,19 | 29,23 | 9M | 1.764 |
| 25/06/2019 | -2,07% | -0,61 | 28,82 | 29,15 | 28,38 | 29,39 | 7M | 1.383 |
| 24/06/2019 | 1,83% | 0,53 | 29,43 | 29,16 | 28,83 | 29,43 | 3M | 621 |
| 21/06/2019 | 1,47% | 0,42 | 28,90 | 28,49 | 28,39 | 29,21 | 6M | 1.172 |
| 19/06/2019 | 1,53% | 0,43 | 28,48 | 28,18 | 27,83 | 28,48 | 4M | 614 |
| 18/06/2019 | 0,32% | 0,09 | 28,05 | 27,94 | 27,94 | 28,41 | 8M | 1.194 |
| 17/06/2019 | 0,72% | 0,20 | 27,96 | 27,54 | 27,52 | 28,38 | 3M | 849 |
| 14/06/2019 | 0,22% | 0,06 | 27,76 | 27,77 | 27,47 | 27,98 | 2M | 563 |
| 13/06/2019 | 0,00% | 0,00 | 27,70 | 27,61 | 27,36 | 27,96 | 4M | 1.125 |
| 12/06/2019 | 0,00% | 0,00 | 27,70 | 27,77 | 27,35 | 27,80 | 3M | 917 |
| 11/06/2019 | 2,59% | 0,70 | 27,70 | 27,01 | 26,92 | 27,73 | 5M | 954 |
| 10/06/2019 | -1,06% | -0,29 | 27,00 | 27,25 | 26,16 | 27,58 | 6M | 1.257 |
| 07/06/2019 | -0,33% | -0,09 | 27,29 | 27,31 | 27,01 | 27,98 | 4M | 897 |
| 06/06/2019 | 1,78% | 0,48 | 27,38 | 26,83 | 26,71 | 27,38 | 4M | 829 |
| 05/06/2019 | -1,14% | -0,31 | 26,90 | 27,29 | 26,72 | 27,43 | 4M | 979 |
| 04/06/2019 | -1,95% | -0,54 | 27,21 | 27,64 | 26,83 | 27,90 | 12M | 1.673 |
| 03/06/2019 | -0,43% | -0,12 | 27,75 | 27,96 | 27,42 | 28,00 | 5M | 1.234 |
| 31/05/2019 | -0,46% | -0,13 | 27,87 | 28,01 | 27,67 | 28,09 | 3M | 743 |
| 30/05/2019 | 1,45% | 0,40 | 28,00 | 27,60 | 27,60 | 28,05 | 3M | 554 |
| 29/05/2019 | 1,66% | 0,45 | 27,60 | 27,18 | 27,12 | 27,68 | 3M | 721 |
| 28/05/2019 | -0,07% | -0,02 | 27,15 | 27,19 | 26,85 | 27,45 | 4M | 1.030 |
| 27/05/2019 | 1,76% | 0,47 | 27,17 | 26,88 | 26,60 | 27,17 | 4M | 904 |
| 24/05/2019 | 1,52% | 0,40 | 26,70 | 26,31 | 26,18 | 26,70 | 2M | 593 |
| 23/05/2019 | -0,83% | -0,22 | 26,30 | 26,30 | 25,89 | 26,65 | 3M | 837 |
| 22/05/2019 | 0,42% | 0,11 | 26,52 | 26,52 | 26,23 | 27,03 | 5M | 1.275 |
| 21/05/2019 | 1,77% | 0,46 | 26,41 | 26,20 | 26,01 | 26,84 | 3M | 951 |
| 20/05/2019 | 1,21% | 0,31 | 25,95 | 25,75 | 25,59 | 26,12 | 4M | 1.000 |
| 17/05/2019 | 0,75% | 0,19 | 25,64 | 25,11 | 24,92 | 25,78 | 4M | 1.162 |
| 16/05/2019 | 0,51% | 0,13 | 25,45 | 25,32 | 24,76 | 25,60 | 4M | 953 |
| 15/05/2019 | -0,71% | -0,18 | 25,32 | 25,41 | 24,69 | 25,76 | 4M | 1.216 |
| 14/05/2019 | -0,97% | -0,25 | 25,50 | 25,75 | 24,85 | 25,75 | 10M | 1.635 |
| 13/05/2019 | -3,20% | -0,85 | 25,75 | 26,75 | 25,26 | 26,75 | 6M | 1.660 |
| 10/05/2019 | -0,41% | -0,11 | 26,60 | 26,84 | 26,19 | 26,97 | 3M | 762 |
| 09/05/2019 | -0,52% | -0,14 | 26,71 | 26,85 | 26,27 | 26,91 | 3M | 815 |
| 08/05/2019 | 2,87% | 0,75 | 26,85 | 26,29 | 26,20 | 27,00 | 5M | 1.358 |
| 07/05/2019 | 0,35% | 0,09 | 26,10 | 25,94 | 25,37 | 26,10 | 6M | 1.560 |
| 06/05/2019 | 0,04% | 0,01 | 26,01 | 25,96 | 25,55 | 26,01 | 3M | 826 |
| 03/05/2019 | 3,79% | 0,95 | 26,00 | 25,28 | 25,17 | 26,00 | 3M | 950 |
| 02/05/2019 | 2,24% | 0,55 | 25,05 | 24,40 | 24,32 | 25,28 | 6M | 1.766 |
| 30/04/2019 | -1,25% | -0,31 | 24,50 | 25,09 | 24,50 | 25,09 | 4M | 1.041 |
| 29/04/2019 | 0,45% | 0,11 | 24,81 | 24,71 | 24,38 | 25,00 | 4M | 1.205 |
| 26/04/2019 | -1,16% | -0,29 | 24,70 | 25,04 | 24,59 | 25,04 | 6M | 1.372 |
| 25/04/2019 | -1,69% | -0,43 | 24,99 | 25,16 | 24,55 | 25,16 | 9M | 1.864 |
| 24/04/2019 | -1,36% | -0,35 | 25,42 | 25,61 | 24,86 | 25,79 | 5M | 1.483 |
| 23/04/2019 | 1,94% | 0,49 | 25,77 | 25,49 | 25,31 | 25,90 | 3M | 972 |
| 22/04/2019 | -2,02% | -0,52 | 25,28 | 25,91 | 25,05 | 25,98 | 4M | 1.146 |
| 18/04/2019 | 3,53% | 0,88 | 25,80 | 25,11 | 24,90 | 25,80 | 4M | 1.114 |
| 17/04/2019 | -1,97% | -0,50 | 24,92 | 25,42 | 24,61 | 25,76 | 9M | 2.689 |
| 16/04/2019 | -0,82% | -0,21 | 25,42 | 25,78 | 25,11 | 25,80 | 10M | 2.511 |
| 15/04/2019 | -2,06% | -0,54 | 25,63 | 26,13 | 25,63 | 26,41 | 6M | 1.486 |
| 12/04/2019 | -1,95% | -0,52 | 26,17 | 26,59 | 26,09 | 26,85 | 5M | 1.149 |
| 11/04/2019 | -0,78% | -0,21 | 26,69 | 27,02 | 26,60 | 27,13 | 13M | 1.265 |
| 10/04/2019 | -0,33% | -0,09 | 26,90 | 26,99 | 26,61 | 27,16 | 5M | 1.424 |
| 09/04/2019 | -2,03% | -0,56 | 26,99 | 27,70 | 26,67 | 27,70 | 6M | 1.130 |
| 08/04/2019 | -1,25% | -0,35 | 27,55 | 28,00 | 27,55 | 28,20 | 4M | 1.049 |
| 05/04/2019 | -1,06% | -0,30 | 27,90 | 28,00 | 27,64 | 28,16 | 5M | 1.391 |
| 04/04/2019 | 2,55% | 0,70 | 28,20 | 27,70 | 27,28 | 28,20 | 3M | 885 |
| 03/04/2019 | 0,00% | 0,00 | 27,50 | 27,81 | 26,87 | 27,96 | 20M | 2.142 |
| 02/04/2019 | 1,29% | 0,35 | 27,50 | 27,43 | 26,78 | 27,81 | 21M | 3.013 |
| 01/04/2019 | 2,92% | 0,77 | 27,15 | 26,40 | 26,27 | 27,28 | 6M | 1.552 |
| 29/03/2019 | 2,29% | 0,59 | 26,38 | 26,14 | 25,83 | 26,58 | 29M | 3.127 |
| 28/03/2019 | 1,90% | 0,48 | 25,79 | 25,27 | 24,82 | 26,25 | 14M | 3.954 |
Date,Open,High,Low,Close,Volume
21-Aug-19,32.80,33.15,32.43,33.05,8857429
20-Aug-19,31.97,32.57,31.70,32.40,9201823
19-Aug-19,33.00,33.35,32.11,32.23,7505315
16-Aug-19,32.56,32.74,31.80,32.74,4575816
15-Aug-19,32.77,32.99,31.48,32.23,6886892
14-Aug-19,33.00,33.58,32.56,32.88,5709490
13-Aug-19,32.90,34.27,32.40,33.61,7524049
12-Aug-19,33.58,33.70,32.65,32.65,14879967
09-Aug-19,33.67,34.00,33.11,33.95,9668767
08-Aug-19,34.11,34.65,33.15,33.70,9706637
07-Aug-19,33.10,33.59,32.40,33.23,7958980
06-Aug-19,31.77,32.99,31.76,32.99,10111227
05-Aug-19,32.40,32.40,31.61,31.76,8751724
02-Aug-19,32.57,32.72,32.00,32.56,3240082
01-Aug-19,32.00,32.60,31.85,32.50,10839952
31-Jul-19,32.08,32.08,31.40,31.63,5154936
30-Jul-19,30.99,32.07,30.68,31.85,5398333
29-Jul-19,30.66,31.13,30.35,31.13,4912257
26-Jul-19,30.29,30.92,30.05,30.66,6461337
25-Jul-19,30.80,30.89,30.41,30.41,5282811
24-Jul-19,31.13,31.31,30.55,30.76,3693422
23-Jul-19,31.29,31.62,30.84,30.97,4893797
22-Jul-19,31.48,31.70,31.18,31.32,4005991
19-Jul-19,32.13,32.13,31.24,31.59,5252017
18-Jul-19,31.93,32.24,31.54,31.90,6210184
17-Jul-19,31.80,32.29,31.73,31.90,10366132
16-Jul-19,31.70,31.94,31.35,31.80,10853278
15-Jul-19,31.86,31.92,31.23,31.50,8990592
12-Jul-19,31.57,32.05,30.90,31.60,13818050
11-Jul-19,31.80,31.80,30.79,31.15,16673334
10-Jul-19,31.00,31.40,30.81,31.38,11268882
08-Jul-19,29.94,30.88,29.94,30.83,15331203
05-Jul-19,29.58,30.11,29.06,29.75,8575842
04-Jul-19,29.59,29.71,28.81,29.39,5894228
03-Jul-19,28.74,29.47,28.72,29.25,6125427
02-Jul-19,29.37,29.80,28.51,28.80,7108492
01-Jul-19,29.44,29.68,28.18,29.48,6980037
28-Jun-19,28.18,28.87,27.96,28.75,6305131
27-Jun-19,28.87,28.87,27.84,28.18,8963050
26-Jun-19,29.12,29.23,28.19,28.46,9160695
25-Jun-19,29.15,29.39,28.38,28.82,7489428
24-Jun-19,29.16,29.43,28.83,29.43,3112804
21-Jun-19,28.49,29.21,28.39,28.90,5525381
19-Jun-19,28.18,28.48,27.83,28.48,4055794
18-Jun-19,27.94,28.41,27.94,28.05,8059914
17-Jun-19,27.54,28.38,27.52,27.96,3299475
14-Jun-19,27.77,27.98,27.47,27.76,2376316
13-Jun-19,27.61,27.96,27.36,27.70,4008184
12-Jun-19,27.77,27.80,27.35,27.70,3232757
11-Jun-19,27.01,27.73,26.92,27.70,4908728
10-Jun-19,27.25,27.58,26.16,27.00,5705838
07-Jun-19,27.31,27.98,27.01,27.29,4279425
06-Jun-19,26.83,27.38,26.71,27.38,4356579
05-Jun-19,27.29,27.43,26.72,26.90,4245895
04-Jun-19,27.64,27.90,26.83,27.21,11601113
03-Jun-19,27.96,28.00,27.42,27.75,5338910
31-May-19,28.01,28.09,27.67,27.87,2875601
30-May-19,27.60,28.05,27.60,28.00,2571078
29-May-19,27.18,27.68,27.12,27.60,3009447
28-May-19,27.19,27.45,26.85,27.15,3896099
27-May-19,26.88,27.17,26.60,27.17,4074867
24-May-19,26.31,26.70,26.18,26.70,2277654
23-May-19,26.30,26.65,25.89,26.30,3273391
22-May-19,26.52,27.03,26.23,26.52,5260251
21-May-19,26.20,26.84,26.01,26.41,3246388
20-May-19,25.75,26.12,25.59,25.95,3783906
17-May-19,25.11,25.78,24.92,25.64,4296185
16-May-19,25.32,25.60,24.76,25.45,3850275
15-May-19,25.41,25.76,24.69,25.32,4387286
14-May-19,25.75,25.75,24.85,25.50,9691162
13-May-19,26.75,26.75,25.26,25.75,5824743
10-May-19,26.84,26.97,26.19,26.60,2791561
09-May-19,26.85,26.91,26.27,26.71,3355258
08-May-19,26.29,27.00,26.20,26.85,5131938
07-May-19,25.94,26.10,25.37,26.10,5954264
06-May-19,25.96,26.01,25.55,26.01,2899150
03-May-19,25.28,26.00,25.17,26.00,3313636
02-May-19,24.40,25.28,24.32,25.05,5780653
30-Apr-19,25.09,25.09,24.50,24.50,4396515
29-Apr-19,24.71,25.00,24.38,24.81,3870933
26-Apr-19,25.04,25.04,24.59,24.70,5513915
25-Apr-19,25.16,25.16,24.55,24.99,8918716
24-Apr-19,25.61,25.79,24.86,25.42,5493601
23-Apr-19,25.49,25.90,25.31,25.77,3065986
22-Apr-19,25.91,25.98,25.05,25.28,4441524
18-Apr-19,25.11,25.80,24.90,25.80,3871881
17-Apr-19,25.42,25.76,24.61,24.92,9400340
16-Apr-19,25.78,25.80,25.11,25.42,9524513
15-Apr-19,26.13,26.41,25.63,25.63,5632910
12-Apr-19,26.59,26.85,26.09,26.17,5123691
11-Apr-19,27.02,27.13,26.60,26.69,13269568
10-Apr-19,26.99,27.16,26.61,26.90,5181778
09-Apr-19,27.70,27.70,26.67,26.99,5810750
08-Apr-19,28.00,28.20,27.55,27.55,3771485
05-Apr-19,28.00,28.16,27.64,27.90,5283377
04-Apr-19,27.70,28.20,27.28,28.20,3104563
03-Apr-19,27.81,27.96,26.87,27.50,19932417
02-Apr-19,27.43,27.81,26.78,27.50,20790922
01-Apr-19,26.40,27.28,26.27,27.15,6024476
29-Mar-19,26.14,26.58,25.83,26.38,29173956
28-Mar-19,25.27,26.25,24.82,25.79,13754420
27-Mar-19,26.86,26.86,25.31,25.31,13754420
26-Mar-19,27.34,27.84,26.71,26.88,13754420
25-Mar-19,27.10,27.20,26.53,27.00,13754420
22-Mar-19,28.23,28.24,26.98,27.10,13754420
21-Mar-19,29.00,29.50,28.23,28.50,13754420
20-Mar-19,28.66,29.44,28.45,29.34,13754420
19-Mar-19,29.20,29.20,28.03,28.88,13754420
18-Mar-19,28.71,29.20,28.16,29.02,13754420
15-Mar-19,28.06,28.90,27.70,28.69,13754420
14-Mar-19,27.62,28.08,27.41,27.90,13754420
13-Mar-19,28.32,28.32,27.42,27.92,13754420
12-Mar-19,28.78,29.20,28.05,28.20,13754420
11-Mar-19,27.59,28.81,27.59,28.81,13754420
08-Mar-19,27.11,27.87,26.60,27.58,13754420
07-Mar-19,27.29,27.29,26.61,27.10,13754420
06-Mar-19,27.18,27.63,26.56,27.15,13754420
01-Mar-19,27.37,27.62,27.10,27.49,13754420
28-Feb-19,27.95,28.05,27.46,27.53,13754420
27-Feb-19,28.18,28.27,27.51,27.94,13754420
26-Feb-19,28.52,28.59,27.73,27.99,13754420
25-Feb-19,28.20,28.61,27.88,28.52,13754420
22-Feb-19,27.63,28.19,27.40,28.00,13754420
21-Feb-19,27.80,28.20,27.26,27.50,13754420
20-Feb-19,28.92,28.92,27.71,28.00,13754420
19-Feb-19,28.01,28.89,27.65,28.58,13754420
18-Feb-19,27.66,28.25,27.16,27.87,13754420
15-Feb-19,27.66,27.85,26.99,27.45,13754420
14-Feb-19,26.88,27.69,26.40,27.68,13754420
13-Feb-19,27.10,27.42,26.70,26.89,13754420
12-Feb-19,27.55,27.79,26.82,27.10,13754420
11-Feb-19,28.25,28.25,26.97,27.58,13754420
08-Feb-19,28.27,28.51,27.91,28.08,13754420
07-Feb-19,28.54,28.74,27.89,28.12,13754420
*exoneração de responsabilidade