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
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	-0,39%	-0,11	27,87	28,12	27,76	28,27	3M	566
16/09/2024	-0,96%	-0,27	27,98	28,49	27,84	28,49	2M	528
13/09/2024	1,88%	0,52	28,25	27,82	27,82	28,28	3M	714
12/09/2024	0,29%	0,08	27,73	27,80	27,30	27,80	5M	1.075
11/09/2024	0,04%	0,01	27,65	27,75	27,42	27,96	4M	641
10/09/2024	0,33%	0,09	27,64	27,42	27,35	27,74	11M	1.106
09/09/2024	0,18%	0,05	27,55	27,49	27,32	27,69	4M	1.184
06/09/2024	0,18%	0,05	27,50	27,43	27,21	27,75	3M	793
05/09/2024	1,29%	0,35	27,45	27,03	26,96	27,52	11M	1.097
04/09/2024	2,34%	0,62	27,10	26,64	26,34	27,10	8M	861
03/09/2024	1,73%	0,45	26,48	26,30	26,05	26,48	4M	1.026
02/09/2024	-0,84%	-0,22	26,03	26,26	25,65	26,40	4M	975
30/08/2024	2,14%	0,55	26,25	25,50	25,50	26,25	8M	1.362
29/08/2024	-1,15%	-0,30	25,70	26,18	25,50	26,18	3M	756
28/08/2024	0,42%	0,11	26,00	25,90	25,60	26,09	2M	509
27/08/2024	0,27%	0,07	25,89	25,73	25,71	26,05	2M	454
26/08/2024	-1,41%	-0,37	25,82	26,47	25,74	26,47	2M	617
23/08/2024	1,99%	0,51	26,19	25,58	25,58	26,31	3M	783
22/08/2024	-2,39%	-0,63	25,68	26,53	25,68	26,61	3M	801
21/08/2024	1,23%	0,32	26,31	26,08	25,96	26,72	4M	927
20/08/2024	0,81%	0,21	25,99	25,71	25,66	26,19	3M	889
19/08/2024	3,12%	0,78	25,78	25,06	25,06	25,80	2M	531
16/08/2024	-1,88%	-0,48	25,00	25,85	24,88	25,85	2M	483
15/08/2024	-0,31%	-0,08	25,48	25,54	25,43	25,84	3M	838
14/08/2024	0,71%	0,18	25,56	25,38	25,16	25,70	10M	843
13/08/2024	0,08%	0,02	25,38	25,33	25,20	25,50	3M	865
12/08/2024	1,52%	0,38	25,36	25,01	25,01	25,47	2M	646
09/08/2024	-4,03%	-1,05	24,98	24,80	24,70	25,08	3M	848
08/08/2024	0,19%	0,05	26,03	26,39	26,03	26,50	6M	1.132
07/08/2024	-0,27%	-0,07	25,98	26,52	25,66	26,52	4M	1.032
06/08/2024	7,73%	1,87	26,05	25,85	25,81	26,80	14M	2.595
05/08/2024	-0,49%	-0,12	24,18	23,71	23,55	24,18	3M	813
02/08/2024	0,12%	0,03	24,30	24,51	24,15	24,58	2M	647
01/08/2024	0,21%	0,05	24,27	24,22	24,13	24,72	2M	756
31/07/2024	0,50%	0,12	24,22	24,05	24,04	24,51	3M	748
30/07/2024	-1,19%	-0,29	24,10	24,34	23,92	24,39	3M	889
29/07/2024	-1,73%	-0,43	24,39	24,86	24,32	24,86	3M	732
26/07/2024	1,43%	0,35	24,82	24,40	24,37	24,82	1M	353
25/07/2024	-0,61%	-0,15	24,47	24,62	24,29	24,62	2M	608
24/07/2024	-0,73%	-0,18	24,62	24,80	24,54	24,88	2M	578
23/07/2024	-1,12%	-0,28	24,80	25,24	24,75	25,24	3M	703
22/07/2024	3,72%	0,90	25,08	24,39	24,25	25,23	2M	705
19/07/2024	-4,24%	-1,07	24,18	25,13	23,74	25,13	13M	2.684
18/07/2024	-2,85%	-0,74	25,25	25,95	25,25	25,95	4M	1.048
17/07/2024	0,35%	0,09	25,99	25,82	25,71	26,21	7M	1.084
16/07/2024	0,04%	0,01	25,90	25,82	25,72	26,10	2M	599
15/07/2024	-0,38%	-0,10	25,89	25,95	25,82	26,09	2M	385
12/07/2024	0,46%	0,12	25,99	26,08	25,71	26,08	2M	593
11/07/2024	1,25%	0,32	25,87	25,63	25,63	26,11	4M	947
10/07/2024	-0,62%	-0,16	25,55	25,81	25,54	25,99	3M	853
09/07/2024	-0,16%	-0,04	25,71	25,78	25,58	25,87	2M	622
08/07/2024	0,43%	0,11	25,75	25,79	25,46	25,98	3M	756
05/07/2024	0,16%	0,04	25,64	25,53	25,31	25,80	3M	909
04/07/2024	2,20%	0,55	25,60	25,17	25,14	25,65	4M	798
03/07/2024	2,58%	0,63	25,05	24,64	24,61	25,05	2M	564
02/07/2024	0,21%	0,05	24,42	24,56	24,35	24,57	2M	740
01/07/2024	-0,29%	-0,07	24,37	24,28	24,17	24,64	3M	856
28/06/2024	0,00%	0,00	24,44	24,42	24,20	24,47	3M	737
27/06/2024	2,43%	0,58	24,44	23,86	23,84	24,44	4M	1.211
26/06/2024	-1,61%	-0,39	23,86	24,33	23,86	24,34	14M	3.617
25/06/2024	0,66%	0,16	24,25	23,99	23,95	24,39	14M	3.665
24/06/2024	0,88%	0,21	24,09	24,11	23,81	24,18	14M	3.538
21/06/2024	1,40%	0,33	23,88	23,55	23,45	23,88	11M	2.731
20/06/2024	0,56%	0,13	23,55	23,60	23,29	23,73	7M	1.835
19/06/2024	-0,30%	-0,07	23,42	23,55	23,09	23,55	11M	2.625
18/06/2024	0,95%	0,22	23,49	23,49	23,24	23,57	8M	2.078
17/06/2024	-0,09%	-0,02	23,27	23,26	23,00	23,40	18M	3.508
14/06/2024	-0,38%	-0,09	23,29	23,53	23,14	23,91	2M	721
13/06/2024	-0,21%	-0,05	23,38	23,38	23,09	23,57	4M	1.025
12/06/2024	-0,64%	-0,15	23,43	23,89	23,25	23,89	4M	1.066
11/06/2024	1,64%	0,38	23,58	23,06	23,06	23,63	3M	781
10/06/2024	-0,90%	-0,21	23,20	23,41	22,99	23,41	4M	1.116
07/06/2024	-1,80%	-0,43	23,41	23,74	23,28	23,82	4M	955
06/06/2024	-0,17%	-0,04	23,84	24,10	23,77	24,12	3M	853
05/06/2024	0,17%	0,04	23,88	23,84	23,57	24,02	6M	1.154
04/06/2024	0,76%	0,18	23,84	23,66	23,50	23,87	4M	1.116
03/06/2024	-2,07%	-0,50	23,66	24,10	23,38	24,10	9M	2.594
31/05/2024	-0,82%	-0,20	24,16	24,30	23,90	24,40	6M	1.479
29/05/2024	-0,65%	-0,16	24,36	24,39	24,17	24,41	2M	496
28/05/2024	-1,33%	-0,33	24,52	24,83	24,48	25,12	3M	750
27/05/2024	1,55%	0,38	24,85	24,49	24,34	24,85	2M	448
24/05/2024	-1,09%	-0,27	24,47	25,02	24,32	25,02	8M	1.644
23/05/2024	-0,24%	-0,06	24,74	24,80	24,25	24,87	5M	1.167
22/05/2024	-2,21%	-0,56	24,80	25,21	24,75	25,44	6M	794
21/05/2024	0,16%	0,04	25,36	25,54	24,92	25,69	5M	1.281
20/05/2024	-1,63%	-0,42	25,32	25,64	25,24	26,01	6M	1.378
17/05/2024	-1,30%	-0,34	25,74	26,10	25,61	26,17	3M	639
16/05/2024	1,28%	0,33	26,08	25,98	25,58	26,12	3M	882
15/05/2024	0,98%	0,25	25,75	25,50	25,50	26,02	13M	1.778
14/05/2024	-	-	25,50	25,70	25,32	25,90	6M	1.446

Date,Open,High,Low,Close,Volume
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
16-Sep-24,28.49,28.49,27.84,27.98,1965993
13-Sep-24,27.82,28.28,27.82,28.25,2761656
12-Sep-24,27.80,27.80,27.30,27.73,5178084
11-Sep-24,27.75,27.96,27.42,27.65,4244675
10-Sep-24,27.42,27.74,27.35,27.64,10990861
09-Sep-24,27.49,27.69,27.32,27.55,4270788
06-Sep-24,27.43,27.75,27.21,27.50,3165240
05-Sep-24,27.03,27.52,26.96,27.45,10691385
04-Sep-24,26.64,27.10,26.34,27.10,8193023
03-Sep-24,26.30,26.48,26.05,26.48,4412471
02-Sep-24,26.26,26.40,25.65,26.03,3799321
30-Aug-24,25.50,26.25,25.50,26.25,8350636
29-Aug-24,26.18,26.18,25.50,25.70,2520105
28-Aug-24,25.90,26.09,25.60,26.00,1880889
27-Aug-24,25.73,26.05,25.71,25.89,2061650
26-Aug-24,26.47,26.47,25.74,25.82,2117505
23-Aug-24,25.58,26.31,25.58,26.19,2988535
22-Aug-24,26.53,26.61,25.68,25.68,2738759
21-Aug-24,26.08,26.72,25.96,26.31,3863901
20-Aug-24,25.71,26.19,25.66,25.99,3265151
19-Aug-24,25.06,25.80,25.06,25.78,2055495
16-Aug-24,25.85,25.85,24.88,25.00,2066665
15-Aug-24,25.54,25.84,25.43,25.48,3495560
14-Aug-24,25.38,25.70,25.16,25.56,10251244
13-Aug-24,25.33,25.50,25.20,25.38,2790622
12-Aug-24,25.01,25.47,25.01,25.36,2396662
09-Aug-24,24.80,25.08,24.70,24.98,2999652
08-Aug-24,26.39,26.50,26.03,26.03,6045924
07-Aug-24,26.52,26.52,25.66,25.98,4334138
06-Aug-24,25.85,26.80,25.81,26.05,13638194
05-Aug-24,23.71,24.18,23.55,24.18,2882420
02-Aug-24,24.51,24.58,24.15,24.30,2485183
01-Aug-24,24.22,24.72,24.13,24.27,2323001
31-Jul-24,24.05,24.51,24.04,24.22,3115012
30-Jul-24,24.34,24.39,23.92,24.10,3144495
29-Jul-24,24.86,24.86,24.32,24.39,2622013
26-Jul-24,24.40,24.82,24.37,24.82,1207724
25-Jul-24,24.62,24.62,24.29,24.47,1955662
24-Jul-24,24.80,24.88,24.54,24.62,2300064
23-Jul-24,25.24,25.24,24.75,24.80,2999610
22-Jul-24,24.39,25.23,24.25,25.08,2468648
19-Jul-24,25.13,25.13,23.74,24.18,13400516
18-Jul-24,25.95,25.95,25.25,25.25,4154654
17-Jul-24,25.82,26.21,25.71,25.99,6699754
16-Jul-24,25.82,26.10,25.72,25.90,2210468
15-Jul-24,25.95,26.09,25.82,25.89,1625264
12-Jul-24,26.08,26.08,25.71,25.99,1869526
11-Jul-24,25.63,26.11,25.63,25.87,4111507
10-Jul-24,25.81,25.99,25.54,25.55,3067423
09-Jul-24,25.78,25.87,25.58,25.71,2493259
08-Jul-24,25.79,25.98,25.46,25.75,3001810
05-Jul-24,25.53,25.80,25.31,25.64,3127129
04-Jul-24,25.17,25.65,25.14,25.60,3937550
03-Jul-24,24.64,25.05,24.61,25.05,2138399
02-Jul-24,24.56,24.57,24.35,24.42,2406359
01-Jul-24,24.28,24.64,24.17,24.37,3478554
28-Jun-24,24.42,24.47,24.20,24.44,3218029
27-Jun-24,23.86,24.44,23.84,24.44,3905442
26-Jun-24,24.33,24.34,23.86,23.86,13964873
25-Jun-24,23.99,24.39,23.95,24.25,14152254
24-Jun-24,24.11,24.18,23.81,24.09,14303871
21-Jun-24,23.55,23.88,23.45,23.88,10522808
20-Jun-24,23.60,23.73,23.29,23.55,7056626
19-Jun-24,23.55,23.55,23.09,23.42,11007527
18-Jun-24,23.49,23.57,23.24,23.49,8451509
17-Jun-24,23.26,23.40,23.00,23.27,17940239
14-Jun-24,23.53,23.91,23.14,23.29,2376594
13-Jun-24,23.38,23.57,23.09,23.38,3717565
12-Jun-24,23.89,23.89,23.25,23.43,4246378
11-Jun-24,23.06,23.63,23.06,23.58,2822062
10-Jun-24,23.41,23.41,22.99,23.20,3965547
07-Jun-24,23.74,23.82,23.28,23.41,4052673
06-Jun-24,24.10,24.12,23.77,23.84,2703496
05-Jun-24,23.84,24.02,23.57,23.88,6444368
04-Jun-24,23.66,23.87,23.50,23.84,4036732
03-Jun-24,24.10,24.10,23.38,23.66,9400790
31-May-24,24.30,24.40,23.90,24.16,5788091
29-May-24,24.39,24.41,24.17,24.36,1913266
28-May-24,24.83,25.12,24.48,24.52,2981989
27-May-24,24.49,24.85,24.34,24.85,1771447
24-May-24,25.02,25.02,24.32,24.47,7640872
23-May-24,24.80,24.87,24.25,24.74,5126885
22-May-24,25.21,25.44,24.75,24.80,6000585
21-May-24,25.54,25.69,24.92,25.36,4879670
20-May-24,25.64,26.01,25.24,25.32,6186727
17-May-24,26.10,26.17,25.61,25.74,2863412
16-May-24,25.98,26.12,25.58,26.08,3480851
15-May-24,25.50,26.02,25.50,25.75,13285781
14-May-24,25.70,25.90,25.32,25.50,5770251

*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