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
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
27/03/2019	-5,84%	-1,57	25,31	26,86	25,31	26,86	13M	2.842
26/03/2019	-0,44%	-0,12	26,88	27,34	26,71	27,84	9M	2.193
25/03/2019	-0,37%	-0,10	27,00	27,10	26,53	27,20	6M	1.426
22/03/2019	-4,91%	-1,40	27,10	28,23	26,98	28,24	11M	2.560
21/03/2019	-2,86%	-0,84	28,50	29,00	28,23	29,50	9M	1.962
20/03/2019	1,59%	0,46	29,34	28,66	28,45	29,44	6M	1.388
19/03/2019	-0,48%	-0,14	28,88	29,20	28,03	29,20	9M	2.284
18/03/2019	1,15%	0,33	29,02	28,71	28,16	29,20	8M	1.871
15/03/2019	2,83%	0,79	28,69	28,06	27,70	28,90	6M	1.421
14/03/2019	-0,07%	-0,02	27,90	27,62	27,41	28,08	22M	891
13/03/2019	-0,99%	-0,28	27,92	28,32	27,42	28,32	8M	1.935
12/03/2019	-2,12%	-0,61	28,20	28,78	28,05	29,20	9M	2.051
11/03/2019	4,46%	1,23	28,81	27,59	27,59	28,81	5M	1.151
08/03/2019	1,77%	0,48	27,58	27,11	26,60	27,87	4M	1.171
07/03/2019	-0,18%	-0,05	27,10	27,29	26,61	27,29	6M	1.666
06/03/2019	-1,24%	-0,34	27,15	27,18	26,56	27,63	6M	1.658
01/03/2019	-0,15%	-0,04	27,49	27,37	27,10	27,62	4M	1.256
28/02/2019	-1,47%	-0,41	27,53	27,95	27,46	28,05	4M	929
27/02/2019	-0,18%	-0,05	27,94	28,18	27,51	28,27	3M	817
26/02/2019	-1,86%	-0,53	27,99	28,52	27,73	28,59	4M	1.052
25/02/2019	1,86%	0,52	28,52	28,20	27,88	28,61	3M	739
22/02/2019	1,82%	0,50	28,00	27,63	27,40	28,19	4M	971
21/02/2019	-1,79%	-0,50	27,50	27,80	27,26	28,20	7M	1.857
20/02/2019	-2,03%	-0,58	28,00	28,92	27,71	28,92	7M	1.369
19/02/2019	2,55%	0,71	28,58	28,01	27,65	28,89	11M	2.585
18/02/2019	1,53%	0,42	27,87	27,66	27,16	28,25	6M	1.603
15/02/2019	-0,83%	-0,23	27,45	27,66	26,99	27,85	7M	1.661
14/02/2019	2,94%	0,79	27,68	26,88	26,40	27,69	7M	1.600
13/02/2019	-0,77%	-0,21	26,89	27,10	26,70	27,42	8M	1.982
12/02/2019	-1,74%	-0,48	27,10	27,55	26,82	27,79	11M	2.394
11/02/2019	-1,78%	-0,50	27,58	28,25	26,97	28,25	5M	1.257
08/02/2019	-0,14%	-0,04	28,08	28,27	27,91	28,51	4M	821
07/02/2019	-1,13%	-0,32	28,12	28,54	27,89	28,74	6M	1.396
06/02/2019	-1,22%	-0,35	28,44	28,73	27,71	28,73	8M	1.615
05/02/2019	-1,37%	-0,40	28,79	29,42	28,54	29,42	4M	836
04/02/2019	1,00%	0,29	29,19	28,92	28,66	29,44	4M	1.086
01/02/2019	1,98%	0,56	28,90	28,14	28,10	29,00	4M	959
31/01/2019	-2,11%	-0,61	28,34	28,90	28,10	29,06	11M	2.222
30/01/2019	-1,09%	-0,32	28,95	29,39	28,69	29,53	7M	1.330
29/01/2019	-0,68%	-0,20	29,27	29,47	28,80	29,71	5M	876
28/01/2019	0,96%	0,28	29,47	29,17	28,56	29,99	4M	818
24/01/2019	1,00%	0,29	29,19	28,80	28,55	29,30	7M	882
23/01/2019	0,10%	0,03	28,90	28,87	28,66	29,08	4M	810
22/01/2019	-1,47%	-0,43	28,87	29,43	28,50	29,64	10M	1.475
21/01/2019	2,41%	0,69	29,30	28,61	28,15	29,46	4M	808
18/01/2019	-0,66%	-0,19	28,61	28,85	27,95	29,03	9M	1.662

Date,Open,High,Low,Close,Volume
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-19,26.86,26.86,25.31,25.31,12750783
26-Mar-19,27.34,27.84,26.71,26.88,9166901
25-Mar-19,27.10,27.20,26.53,27.00,6141408
22-Mar-19,28.23,28.24,26.98,27.10,10901615
21-Mar-19,29.00,29.50,28.23,28.50,8985905
20-Mar-19,28.66,29.44,28.45,29.34,6157063
19-Mar-19,29.20,29.20,28.03,28.88,9247286
18-Mar-19,28.71,29.20,28.16,29.02,8199321
15-Mar-19,28.06,28.90,27.70,28.69,6328460
14-Mar-19,27.62,28.08,27.41,27.90,21814978
13-Mar-19,28.32,28.32,27.42,27.92,7994797
12-Mar-19,28.78,29.20,28.05,28.20,8523900
11-Mar-19,27.59,28.81,27.59,28.81,4514030
08-Mar-19,27.11,27.87,26.60,27.58,4367087
07-Mar-19,27.29,27.29,26.61,27.10,5900744
06-Mar-19,27.18,27.63,26.56,27.15,5854238
01-Mar-19,27.37,27.62,27.10,27.49,4384234
28-Feb-19,27.95,28.05,27.46,27.53,3604064
27-Feb-19,28.18,28.27,27.51,27.94,2838005
26-Feb-19,28.52,28.59,27.73,27.99,4290410
25-Feb-19,28.20,28.61,27.88,28.52,3020056
22-Feb-19,27.63,28.19,27.40,28.00,3583063
21-Feb-19,27.80,28.20,27.26,27.50,7137170
20-Feb-19,28.92,28.92,27.71,28.00,7159662
19-Feb-19,28.01,28.89,27.65,28.58,10841347
18-Feb-19,27.66,28.25,27.16,27.87,6160063
15-Feb-19,27.66,27.85,26.99,27.45,6689098
14-Feb-19,26.88,27.69,26.40,27.68,7246081
13-Feb-19,27.10,27.42,26.70,26.89,8155709
12-Feb-19,27.55,27.79,26.82,27.10,10608055
11-Feb-19,28.25,28.25,26.97,27.58,5053711
08-Feb-19,28.27,28.51,27.91,28.08,4332428
07-Feb-19,28.54,28.74,27.89,28.12,6130706
06-Feb-19,28.73,28.73,27.71,28.44,8077628
05-Feb-19,29.42,29.42,28.54,28.79,3819692
04-Feb-19,28.92,29.44,28.66,29.19,4199618
01-Feb-19,28.14,29.00,28.10,28.90,4120983
31-Jan-19,28.90,29.06,28.10,28.34,11249943
30-Jan-19,29.39,29.53,28.69,28.95,7039535
29-Jan-19,29.47,29.71,28.80,29.27,4524328
28-Jan-19,29.17,29.99,28.56,29.47,4420039
24-Jan-19,28.80,29.30,28.55,29.19,7131666
23-Jan-19,28.87,29.08,28.66,28.90,3671806
22-Jan-19,29.43,29.64,28.50,28.87,10305440
21-Jan-19,28.61,29.46,28.15,29.30,4171913
18-Jan-19,28.85,29.03,27.95,28.61,8999375
17-Jan-19,28.57,29.08,28.03,28.80,8999375
16-Jan-19,27.72,28.92,27.52,28.57,8999375
15-Jan-19,28.75,28.82,27.35,27.70,8999375
14-Jan-19,28.11,28.55,27.85,28.50,8999375
11-Jan-19,28.30,28.44,28.01,28.30,8999375
10-Jan-19,28.54,28.74,28.02,28.30,8999375
09-Jan-19,28.30,28.60,28.10,28.29,8999375
08-Jan-19,28.33,28.67,27.70,28.21,8999375
07-Jan-19,28.77,28.93,28.05,28.44,8999375
04-Jan-19,28.68,28.70,27.89,28.70,8999375
03-Jan-19,28.20,28.68,27.80,28.45,8999375
02-Jan-19,27.52,28.48,26.93,28.19,8999375
28-Dec-18,26.98,27.56,26.59,27.50,8999375
27-Dec-18,26.23,27.00,26.23,26.90,8999375
26-Dec-18,26.75,26.75,25.57,26.30,8999375
21-Dec-18,26.24,27.00,26.23,26.74,8999375
20-Dec-18,26.49,26.70,26.01,26.24,8999375
19-Dec-18,26.50,27.25,26.00,26.35,8999375
18-Dec-18,26.56,27.00,25.96,26.80,8999375
17-Dec-18,26.50,26.98,26.15,26.74,8999375
14-Dec-18,25.61,26.34,25.16,26.34,8999375
13-Dec-18,25.72,26.35,25.60,25.92,8999375
12-Dec-18,24.38,25.70,24.38,25.70,8999375
11-Dec-18,24.02,24.65,23.94,24.65,8999375
10-Dec-18,23.87,24.27,23.66,24.05,8999375
07-Dec-18,24.80,25.07,23.53,23.89,8999375
06-Dec-18,24.80,25.34,24.25,24.80,8999375
05-Dec-18,23.87,24.90,23.87,24.89,8999375
04-Dec-18,24.37,24.64,23.73,24.00,8999375
03-Dec-18,24.38,24.54,23.91,24.30,8999375
30-Nov-18,24.69,24.69,23.86,24.00,8999375
29-Nov-18,24.67,25.09,24.40,24.68,8999375
28-Nov-18,24.53,25.25,23.90,24.66,8999375

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: TGMA3