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
04/07/2025	1,66%	0,60	36,72	35,88	35,88	36,72	5M	587
03/07/2025	2,70%	0,95	36,12	35,54	34,95	36,28	8M	1.388
02/07/2025	-0,14%	-0,05	35,17	35,03	34,90	35,45	12M	1.890
01/07/2025	1,70%	0,59	35,22	35,00	34,92	35,56	8M	1.070
27/06/2025	0,67%	0,23	34,63	34,15	34,01	34,85	10M	1.157
26/06/2025	0,35%	0,12	34,40	34,15	34,15	34,73	7M	1.312
25/06/2025	-0,75%	-0,26	34,28	34,46	34,15	34,55	8M	1.025

24/06/2025	0,41%	0,14	34,54	34,59	34,29	34,91	10M	1.492
23/06/2025	-0,66%	-0,23	34,40	34,00	33,67	34,70	18M	1.878
20/06/2025	-2,56%	-0,91	34,63	35,19	34,48	35,19	9M	1.575
18/06/2025	0,20%	0,07	35,54	35,44	35,30	35,72	6M	996
17/06/2025	-1,47%	-0,53	35,47	36,00	35,04	36,19	9M	1.500
16/06/2025	-1,10%	-0,40	36,00	36,40	36,00	36,57	9M	1.670
13/06/2025	-1,30%	-0,48	36,40	36,88	36,40	36,88	5M	687
12/06/2025	-0,81%	-0,30	36,88	37,18	36,56	37,21	8M	937
11/06/2025	1,97%	0,72	37,18	36,28	36,28	37,34	7M	970
10/06/2025	1,45%	0,52	36,46	36,80	36,12	36,94	8M	1.285
09/06/2025	0,25%	0,09	35,94	35,84	35,30	35,94	12M	1.666
06/06/2025	-1,78%	-0,65	35,85	36,48	35,74	36,48	12M	1.829
05/06/2025	-0,27%	-0,10	36,50	36,52	36,38	36,95	31M	2.429
04/06/2025	-1,61%	-0,60	36,60	37,39	36,60	37,83	9M	1.526
03/06/2025	0,95%	0,35	37,20	36,51	36,40	37,20	12M	1.819
02/06/2025	0,33%	0,12	36,85	36,83	36,29	36,93	15M	2.221
30/05/2025	-1,16%	-0,43	36,73	37,51	36,40	37,51	10M	1.561
29/05/2025	-0,75%	-0,28	37,16	37,44	36,75	37,44	10M	1.764
28/05/2025	1,19%	0,44	37,44	37,20	36,37	37,44	7M	1.261
27/05/2025	3,35%	1,20	37,00	35,99	35,96	37,02	9M	1.553
26/05/2025	1,13%	0,40	35,80	34,69	34,69	35,96	5M	1.058
23/05/2025	1,00%	0,35	35,40	34,70	34,31	35,42	8M	1.789
22/05/2025	0,57%	0,20	35,05	34,82	34,45	35,56	9M	1.617
21/05/2025	-1,47%	-0,52	34,85	35,37	34,50	35,39	14M	1.800
20/05/2025	1,61%	0,56	35,37	34,66	34,48	35,37	10M	1.359
19/05/2025	1,87%	0,64	34,81	33,86	33,86	34,81	7M	1.253
16/05/2025	-0,15%	-0,05	34,17	34,16	33,83	34,40	8M	1.478
15/05/2025	0,26%	0,09	34,22	33,90	33,90	34,45	7M	1.256
14/05/2025	-0,81%	-0,28	34,13	34,40	33,96	34,56	7M	1.457
13/05/2025	2,84%	0,95	34,41	33,42	33,42	34,41	10M	1.522
12/05/2025	-2,16%	-0,74	33,46	34,30	33,06	34,42	10M	1.967
09/05/2025	-0,38%	-0,13	34,20	34,40	34,02	34,48	6M	1.248
08/05/2025	-0,03%	-0,01	34,33	34,59	34,18	35,03	8M	1.498
07/05/2025	-0,20%	-0,07	34,34	34,62	33,90	34,77	7M	1.376
06/05/2025	-1,69%	-0,59	34,41	35,01	33,88	35,56	20M	3.314
05/05/2025	-2,94%	-1,06	35,00	36,06	34,90	36,30	10M	1.181
02/05/2025	1,12%	0,40	36,06	35,60	35,60	36,06	9M	1.147
30/04/2025	0,39%	0,14	35,66	35,35	35,20	35,90	10M	1.600
29/04/2025	-1,25%	-0,45	35,52	35,69	35,51	36,17	11M	1.318
28/04/2025	-0,94%	-0,34	35,97	36,31	35,80	36,33	10M	1.529
25/04/2025	1,28%	0,46	36,31	35,97	35,88	36,48	9M	1.694
24/04/2025	1,36%	0,48	35,85	35,42	35,20	36,01	10M	1.208
23/04/2025	0,77%	0,27	35,37	35,09	35,01	35,75	8M	1.578
22/04/2025	0,54%	0,19	35,10	34,91	34,62	35,17	3M	498
17/04/2025	1,42%	0,49	34,91	34,96	34,41	34,96	4M	801
16/04/2025	-0,66%	-0,23	34,42	34,50	34,31	34,75	7M	1.206
15/04/2025	0,96%	0,33	34,65	34,58	34,28	34,81	5M	825
14/04/2025	0,53%	0,18	34,32	34,45	34,32	34,54	4M	675
11/04/2025	-0,09%	-0,03	34,14	34,23	33,78	34,45	4M	643
10/04/2025	-1,95%	-0,68	34,17	34,47	33,62	34,47	5M	1.028
09/04/2025	2,62%	0,89	34,85	33,81	33,57	34,99	10M	1.840
08/04/2025	-0,03%	-0,01	33,96	34,06	33,96	34,39	6M	1.022
07/04/2025	0,24%	0,08	33,97	33,27	33,26	34,31	5M	1.043
04/04/2025	-1,80%	-0,62	33,89	34,32	33,24	34,55	8M	1.553
03/04/2025	0,23%	0,08	34,51	34,38	34,20	34,88	7M	1.413
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	-	-	29,71	30,72	29,71	31,36	9M	1.525

Date,Open,High,Low,Close,Volume
04-Jul-25,35.88,36.72,35.88,36.72,4712447
03-Jul-25,35.54,36.28,34.95,36.12,8422152
02-Jul-25,35.03,35.45,34.90,35.17,12375102
01-Jul-25,35.00,35.56,34.92,35.22,7519994
27-Jun-25,34.15,34.85,34.01,34.63,10387346
26-Jun-25,34.15,34.73,34.15,34.40,6843806
25-Jun-25,34.46,34.55,34.15,34.28,7796401
24-Jun-25,34.59,34.91,34.29,34.54,10400401
23-Jun-25,34.00,34.70,33.67,34.40,17523166
20-Jun-25,35.19,35.19,34.48,34.63,8924253
18-Jun-25,35.44,35.72,35.30,35.54,5613434
17-Jun-25,36.00,36.19,35.04,35.47,9144191
16-Jun-25,36.40,36.57,36.00,36.00,9004738
13-Jun-25,36.88,36.88,36.40,36.40,5125846
12-Jun-25,37.18,37.21,36.56,36.88,7501413
11-Jun-25,36.28,37.34,36.28,37.18,6537003
10-Jun-25,36.80,36.94,36.12,36.46,7564961
09-Jun-25,35.84,35.94,35.30,35.94,12459428
06-Jun-25,36.48,36.48,35.74,35.85,12257899
05-Jun-25,36.52,36.95,36.38,36.50,30935934
04-Jun-25,37.39,37.83,36.60,36.60,9148296
03-Jun-25,36.51,37.20,36.40,37.20,12192915
02-Jun-25,36.83,36.93,36.29,36.85,14698483
30-May-25,37.51,37.51,36.40,36.73,10218207
29-May-25,37.44,37.44,36.75,37.16,10167473
28-May-25,37.20,37.44,36.37,37.44,7265304
27-May-25,35.99,37.02,35.96,37.00,8647375
26-May-25,34.69,35.96,34.69,35.80,5381404
23-May-25,34.70,35.42,34.31,35.40,8172957
22-May-25,34.82,35.56,34.45,35.05,8933163
21-May-25,35.37,35.39,34.50,34.85,13547747
20-May-25,34.66,35.37,34.48,35.37,9660756
19-May-25,33.86,34.81,33.86,34.81,7248219
16-May-25,34.16,34.40,33.83,34.17,7597259
15-May-25,33.90,34.45,33.90,34.22,7269596
14-May-25,34.40,34.56,33.96,34.13,7186684
13-May-25,33.42,34.41,33.42,34.41,9863863
12-May-25,34.30,34.42,33.06,33.46,9582461
09-May-25,34.40,34.48,34.02,34.20,5888141
08-May-25,34.59,35.03,34.18,34.33,7860465
07-May-25,34.62,34.77,33.90,34.34,7006164
06-May-25,35.01,35.56,33.88,34.41,19618950
05-May-25,36.06,36.30,34.90,35.00,9702392
02-May-25,35.60,36.06,35.60,36.06,9078375
30-Apr-25,35.35,35.90,35.20,35.66,9956161
29-Apr-25,35.69,36.17,35.51,35.52,11481933
28-Apr-25,36.31,36.33,35.80,35.97,10121889
25-Apr-25,35.97,36.48,35.88,36.31,8595883
24-Apr-25,35.42,36.01,35.20,35.85,10359372
23-Apr-25,35.09,35.75,35.01,35.37,7584085
22-Apr-25,34.91,35.17,34.62,35.10,2858432
17-Apr-25,34.96,34.96,34.41,34.91,3969932
16-Apr-25,34.50,34.75,34.31,34.42,7004675
15-Apr-25,34.58,34.81,34.28,34.65,4970685
14-Apr-25,34.45,34.54,34.32,34.32,3964910
11-Apr-25,34.23,34.45,33.78,34.14,3589732
10-Apr-25,34.47,34.47,33.62,34.17,4990992
09-Apr-25,33.81,34.99,33.57,34.85,10219346
08-Apr-25,34.06,34.39,33.96,33.96,6115783
07-Apr-25,33.27,34.31,33.26,33.97,5282343
04-Apr-25,34.32,34.55,33.24,33.89,8180614
03-Apr-25,34.38,34.88,34.20,34.51,6948123
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

*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