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
19/01/2022	1,15%	0,15	13,23	13,15	13,11	13,89	4M	1.701
18/01/2022	-1,28%	-0,17	13,08	13,20	13,02	13,35	6M	1.012
17/01/2022	0,30%	0,04	13,25	13,21	13,10	13,43	2M	1.049
14/01/2022	1,23%	0,16	13,21	13,05	12,69	13,34	13M	1.566
13/01/2022	-2,76%	-0,37	13,05	13,43	12,97	13,50	3M	1.265
12/01/2022	3,23%	0,42	13,42	13,00	12,79	13,57	6M	1.786
11/01/2022	0,93%	0,12	13,00	12,91	12,46	13,10	8M	2.914
10/01/2022	-1,38%	-0,18	12,88	12,80	12,52	13,06	3M	1.654
07/01/2022	0,23%	0,03	13,06	13,10	12,74	13,55	6M	2.395
06/01/2022	-2,10%	-0,28	13,03	13,60	12,87	13,70	3M	1.394
05/01/2022	-4,72%	-0,66	13,31	13,91	13,31	14,28	3M	1.327

04/01/2022	-5,22%	-0,77	13,97	14,75	13,97	14,81	3M	1.111
03/01/2022	-5,69%	-0,89	14,74	15,64	14,65	15,82	4M	1.598
30/12/2021	4,69%	0,70	15,63	15,10	14,75	15,66	5M	1.532
29/12/2021	-0,53%	-0,08	14,93	15,01	14,61	15,05	2M	1.229
28/12/2021	-2,97%	-0,46	15,01	15,55	14,83	15,73	3M	1.039
27/12/2021	2,59%	0,39	15,47	15,08	15,05	15,94	6M	1.832
23/12/2021	-1,44%	-0,22	15,08	15,47	14,97	15,79	2M	1.098
22/12/2021	-1,73%	-0,27	15,30	15,58	15,12	15,66	2M	1.066
21/12/2021	-0,70%	-0,11	15,57	15,68	15,37	15,79	4M	1.382
20/12/2021	-4,10%	-0,67	15,68	16,04	15,60	16,20	2M	1.059
17/12/2021	-2,10%	-0,35	16,35	16,70	16,23	16,79	4M	1.437
16/12/2021	1,27%	0,21	16,70	16,61	16,47	17,13	6M	2.013
15/12/2021	1,17%	0,19	16,49	16,49	16,12	16,60	5M	1.812
14/12/2021	0,37%	0,06	16,30	16,18	16,03	16,48	6M	1.532
13/12/2021	-3,04%	-0,51	16,24	16,89	16,08	16,90	6M	2.310
10/12/2021	3,46%	0,56	16,75	16,21	16,21	16,90	8M	2.484
09/12/2021	0,00%	0,00	16,19	16,00	15,86	16,21	8M	1.713
08/12/2021	3,19%	0,50	16,19	15,69	15,57	16,50	7M	2.458
07/12/2021	2,95%	0,45	15,69	15,54	15,47	15,88	4M	1.624
06/12/2021	4,31%	0,63	15,24	14,45	14,45	15,36	10M	3.413
03/12/2021	7,43%	1,01	14,61	13,59	13,50	14,71	8M	2.933
02/12/2021	1,64%	0,22	13,60	13,62	13,17	13,65	4M	1.995
01/12/2021	2,69%	0,35	13,38	13,26	13,20	13,75	5M	2.014
30/11/2021	-1,14%	-0,15	13,03	13,11	12,71	13,21	6M	2.096
29/11/2021	-3,94%	-0,54	13,18	13,97	13,15	14,01	4M	1.533
26/11/2021	-7,42%	-1,10	13,72	14,10	13,35	14,12	9M	3.248
25/11/2021	9,70%	1,31	14,82	13,61	13,55	14,82	5M	1.198
24/11/2021	-0,66%	-0,09	13,51	13,42	13,35	13,87	3M	1.436
23/11/2021	-2,16%	-0,30	13,60	14,05	13,38	14,05	4M	1.677
22/11/2021	-3,14%	-0,45	13,90	14,44	13,59	14,87	5M	2.249
19/11/2021	-0,14%	-0,02	14,35	14,37	14,17	14,95	7M	2.632
18/11/2021	-3,43%	-0,51	14,37	15,01	14,33	15,29	5M	2.237
17/11/2021	-3,12%	-0,48	14,88	15,47	14,65	15,57	5M	2.187
16/11/2021	-5,36%	-0,87	15,36	16,23	15,36	16,38	4M	1.438
12/11/2021	-1,81%	-0,30	16,23	16,55	16,08	16,91	5M	2.468
11/11/2021	1,35%	0,22	16,53	16,40	16,24	16,90	8M	2.085
10/11/2021	3,29%	0,52	16,31	15,54	15,42	16,36	6M	2.291
09/11/2021	3,20%	0,49	15,79	15,17	15,17	16,05	8M	3.283
08/11/2021	-1,03%	-0,16	15,30	15,36	15,02	15,70	5M	2.168
05/11/2021	2,11%	0,32	15,46	15,36	15,24	16,49	10M	2.429
04/11/2021	-0,20%	-0,03	15,14	15,18	14,75	15,27	9M	4.013
03/11/2021	-0,26%	-0,04	15,17	15,12	14,95	15,69	13M	4.379
01/11/2021	-0,65%	-0,10	15,21	15,47	15,10	15,66	11M	3.213
29/10/2021	-6,36%	-1,04	15,31	16,49	15,31	16,50	14M	4.448
28/10/2021	1,87%	0,30	16,35	16,05	15,78	16,44	8M	2.179
27/10/2021	-4,29%	-0,72	16,05	16,68	15,98	16,90	9M	2.608
26/10/2021	-2,44%	-0,42	16,77	17,00	16,53	17,18	7M	2.819
25/10/2021	5,59%	0,91	17,19	16,51	16,39	17,27	5M	1.815
22/10/2021	-1,69%	-0,28	16,28	16,34	15,29	16,56	18M	4.540
21/10/2021	-5,15%	-0,90	16,56	17,10	16,06	17,12	14M	3.214
20/10/2021	1,63%	0,28	17,46	17,26	17,15	17,64	4M	1.194
19/10/2021	-4,61%	-0,83	17,18	18,00	17,07	18,00	5M	1.859
18/10/2021	0,78%	0,14	18,01	17,85	17,44	18,13	4M	1.532
15/10/2021	2,76%	0,48	17,87	17,40	17,34	18,02	5M	1.919
14/10/2021	1,34%	0,23	17,39	17,21	17,11	17,50	6M	2.031
13/10/2021	0,35%	0,06	17,16	17,08	16,87	17,54	5M	1.582
11/10/2021	-0,87%	-0,15	17,10	17,20	17,09	17,47	4M	1.591
08/10/2021	1,71%	0,29	17,25	17,00	16,85	17,69	9M	2.114
07/10/2021	2,17%	0,36	16,96	16,70	16,70	17,30	5M	1.669
06/10/2021	-0,72%	-0,12	16,60	16,42	16,08	16,70	7M	2.616
05/10/2021	-2,62%	-0,45	16,72	17,13	16,64	17,13	6M	2.442
04/10/2021	-2,05%	-0,36	17,17	17,50	16,97	17,56	4M	1.520
01/10/2021	6,24%	1,03	17,53	16,51	16,45	17,64	10M	2.549
30/09/2021	-3,23%	-0,55	16,50	17,05	16,43	17,28	14M	3.897
29/09/2021	-5,59%	-1,01	17,05	18,07	16,63	18,16	17M	5.399
28/09/2021	-3,22%	-0,60	18,06	18,25	17,65	18,45	16M	2.998
27/09/2021	4,13%	0,74	18,66	17,92	17,90	18,73	10M	3.084
24/09/2021	-0,44%	-0,08	17,92	17,99	17,76	18,11	8M	2.282
23/09/2021	0,90%	0,16	18,00	17,80	17,71	18,32	7M	2.129
22/09/2021	1,31%	0,23	17,84	17,70	17,46	17,99	8M	1.875
21/09/2021	5,51%	0,92	17,61	16,80	16,61	17,61	6M	1.584
20/09/2021	-1,24%	-0,21	16,69	16,40	16,23	16,89	7M	2.018
17/09/2021	0,30%	0,05	16,90	16,89	16,46	17,06	5M	1.958
16/09/2021	-2,38%	-0,41	16,85	17,32	16,81	17,34	5M	1.563
15/09/2021	-1,76%	-0,31	17,26	17,71	17,21	17,72	5M	1.485
14/09/2021	-1,57%	-0,28	17,57	17,84	17,54	18,08	4M	1.130
13/09/2021	6,00%	1,01	17,85	17,05	17,01	18,01	5M	1.680
10/09/2021	0,30%	0,05	16,84	17,12	16,79	17,73	9M	2.743
09/09/2021	-0,65%	-0,11	16,79	16,90	16,05	16,98	14M	4.088
08/09/2021	-1,86%	-0,32	16,90	17,20	16,41	17,32	15M	5.290
06/09/2021	2,68%	0,45	17,22	16,80	16,72	17,49	4M	1.091
03/09/2021	-2,84%	-0,49	16,77	17,24	16,77	17,33	8M	1.743
02/09/2021	-2,87%	-0,51	17,26	17,80	17,06	17,80	7M	2.006
01/09/2021	0,23%	0,04	17,77	17,94	17,36	18,06	6M	1.767
31/08/2021	-4,11%	-0,76	17,73	18,60	17,54	18,62	9M	2.629
30/08/2021	-2,32%	-0,44	18,49	18,77	18,18	18,88	8M	2.632
27/08/2021	7,68%	1,35	18,93	17,71	17,61	19,02	14M	3.407
26/08/2021	-3,14%	-0,57	17,58	18,10	17,58	18,26	10M	3.139
25/08/2021	1,62%	0,29	18,15	17,82	17,54	18,20	14M	4.131
24/08/2021	7,27%	1,21	17,86	16,80	16,70	17,86	19M	4.214
23/08/2021	-0,30%	-0,05	16,65	16,95	16,60	17,49	19M	4.162
20/08/2021	0,60%	0,10	16,70	16,51	16,34	16,87	14M	3.089
19/08/2021	2,79%	0,45	16,60	16,08	15,80	16,82	17M	4.992
18/08/2021	-0,80%	-0,13	16,15	16,31	15,82	17,08	26M	4.544
17/08/2021	-3,27%	-0,55	16,28	16,75	15,88	16,75	15M	3.802
16/08/2021	-7,98%	-1,46	16,83	18,29	16,83	18,29	18M	4.273
13/08/2021	-3,94%	-0,75	18,29	19,13	18,26	19,14	7M	1.604
12/08/2021	-2,96%	-0,58	19,04	19,55	19,04	19,65	7M	1.952
11/08/2021	-1,51%	-0,30	19,62	19,90	19,55	19,90	10M	2.886
10/08/2021	-2,16%	-0,44	19,92	20,49	19,80	20,49	19M	3.537
09/08/2021	0,00%	0,00	20,36	20,32	20,16	20,50	9M	2.129
06/08/2021	0,54%	0,11	20,36	20,23	19,99	20,56	9M	2.678
05/08/2021	-3,30%	-0,69	20,25	20,92	20,17	21,27	11M	2.725
04/08/2021	-2,06%	-0,44	20,94	21,25	20,61	21,60	8M	2.382
03/08/2021	-1,70%	-0,37	21,38	21,77	20,82	21,86	14M	3.831
02/08/2021	0,79%	0,17	21,75	21,58	21,58	22,63	10M	3.120
30/07/2021	-4,09%	-0,92	21,58	22,20	21,35	22,49	9M	2.313
29/07/2021	-2,43%	-0,56	22,50	23,35	22,45	23,35	6M	1.392
28/07/2021	0,00%	0,00	23,06	23,06	22,90	23,28	5M	1.490
27/07/2021	-1,33%	-0,31	23,06	23,20	22,78	23,36	9M	2.305
26/07/2021	-3,43%	-0,83	23,37	24,16	23,28	24,16	12M	2.622
23/07/2021	-1,59%	-0,39	24,20	24,64	24,15	24,73	4M	951
22/07/2021	0,41%	0,10	24,59	24,67	24,33	24,78	6M	1.237
21/07/2021	-1,57%	-0,39	24,49	24,81	24,27	25,00	10M	1.906
20/07/2021	-0,20%	-0,05	24,88	25,01	24,61	25,37	14M	2.159
19/07/2021	-6,00%	-1,59	24,93	25,49	24,28	25,49	29M	5.183
16/07/2021	0,65%	0,17	26,52	26,37	26,22	26,85	13M	2.657
15/07/2021	-0,83%	-0,22	26,35	26,43	26,32	27,21	16M	3.046
14/07/2021	4,24%	1,08	26,57	25,77	25,51	27,18	49M	5.993
13/07/2021	4,00%	0,98	25,49	24,44	24,08	25,53	19M	3.518
12/07/2021	-2,97%	-0,75	24,51	25,35	24,47	25,38	14M	2.899
08/07/2021	-1,41%	-0,36	25,26	24,90	24,61	25,58	11M	2.030
07/07/2021	-	-	25,62	25,56	25,28	26,00	14M	2.987

Date,Open,High,Low,Close,Volume
19-Jan-22,13.15,13.89,13.11,13.23,4387411
18-Jan-22,13.20,13.35,13.02,13.08,6187004
17-Jan-22,13.21,13.43,13.10,13.25,2464392
14-Jan-22,13.05,13.34,12.69,13.21,13211873
13-Jan-22,13.43,13.50,12.97,13.05,2739633
12-Jan-22,13.00,13.57,12.79,13.42,5590457
11-Jan-22,12.91,13.10,12.46,13.00,7839592
10-Jan-22,12.80,13.06,12.52,12.88,3091948
07-Jan-22,13.10,13.55,12.74,13.06,5666637
06-Jan-22,13.60,13.70,12.87,13.03,3244329
05-Jan-22,13.91,14.28,13.31,13.31,2755136
04-Jan-22,14.75,14.81,13.97,13.97,2524047
03-Jan-22,15.64,15.82,14.65,14.74,4220586
30-Dec-21,15.10,15.66,14.75,15.63,5227042
29-Dec-21,15.01,15.05,14.61,14.93,2385752
28-Dec-21,15.55,15.73,14.83,15.01,3298182
27-Dec-21,15.08,15.94,15.05,15.47,5632753
23-Dec-21,15.47,15.79,14.97,15.08,2410664
22-Dec-21,15.58,15.66,15.12,15.30,2088418
21-Dec-21,15.68,15.79,15.37,15.57,3811043
20-Dec-21,16.04,16.20,15.60,15.68,2463459
17-Dec-21,16.70,16.79,16.23,16.35,3981447
16-Dec-21,16.61,17.13,16.47,16.70,6223311
15-Dec-21,16.49,16.60,16.12,16.49,4588695
14-Dec-21,16.18,16.48,16.03,16.30,5872205
13-Dec-21,16.89,16.90,16.08,16.24,6114474
10-Dec-21,16.21,16.90,16.21,16.75,7512620
09-Dec-21,16.00,16.21,15.86,16.19,8016801
08-Dec-21,15.69,16.50,15.57,16.19,7226651
07-Dec-21,15.54,15.88,15.47,15.69,4434634
06-Dec-21,14.45,15.36,14.45,15.24,10273662
03-Dec-21,13.59,14.71,13.50,14.61,8404447
02-Dec-21,13.62,13.65,13.17,13.60,4153248
01-Dec-21,13.26,13.75,13.20,13.38,4586091
30-Nov-21,13.11,13.21,12.71,13.03,6400499
29-Nov-21,13.97,14.01,13.15,13.18,3848651
26-Nov-21,14.10,14.12,13.35,13.72,9264105
25-Nov-21,13.61,14.82,13.55,14.82,5451994
24-Nov-21,13.42,13.87,13.35,13.51,2739803
23-Nov-21,14.05,14.05,13.38,13.60,4070940
22-Nov-21,14.44,14.87,13.59,13.90,5490096
19-Nov-21,14.37,14.95,14.17,14.35,6602707
18-Nov-21,15.01,15.29,14.33,14.37,5127171
17-Nov-21,15.47,15.57,14.65,14.88,5235251
16-Nov-21,16.23,16.38,15.36,15.36,4201281
12-Nov-21,16.55,16.91,16.08,16.23,5097279
11-Nov-21,16.40,16.90,16.24,16.53,7817644
10-Nov-21,15.54,16.36,15.42,16.31,6183250
09-Nov-21,15.17,16.05,15.17,15.79,7759157
08-Nov-21,15.36,15.70,15.02,15.30,5479937
05-Nov-21,15.36,16.49,15.24,15.46,10152680
04-Nov-21,15.18,15.27,14.75,15.14,9375325
03-Nov-21,15.12,15.69,14.95,15.17,13124819
01-Nov-21,15.47,15.66,15.10,15.21,11215292
29-Oct-21,16.49,16.50,15.31,15.31,14041257
28-Oct-21,16.05,16.44,15.78,16.35,7985764
27-Oct-21,16.68,16.90,15.98,16.05,8628561
26-Oct-21,17.00,17.18,16.53,16.77,7348894
25-Oct-21,16.51,17.27,16.39,17.19,5190147
22-Oct-21,16.34,16.56,15.29,16.28,17801426
21-Oct-21,17.10,17.12,16.06,16.56,13594623
20-Oct-21,17.26,17.64,17.15,17.46,4122064
19-Oct-21,18.00,18.00,17.07,17.18,5447753
18-Oct-21,17.85,18.13,17.44,18.01,4302140
15-Oct-21,17.40,18.02,17.34,17.87,4987740
14-Oct-21,17.21,17.50,17.11,17.39,6378125
13-Oct-21,17.08,17.54,16.87,17.16,4750176
11-Oct-21,17.20,17.47,17.09,17.10,4313770
08-Oct-21,17.00,17.69,16.85,17.25,9072770
07-Oct-21,16.70,17.30,16.70,16.96,4630581
06-Oct-21,16.42,16.70,16.08,16.60,7194062
05-Oct-21,17.13,17.13,16.64,16.72,6198564
04-Oct-21,17.50,17.56,16.97,17.17,3894212
01-Oct-21,16.51,17.64,16.45,17.53,9635939
30-Sep-21,17.05,17.28,16.43,16.50,13715443
29-Sep-21,18.07,18.16,16.63,17.05,17079323
28-Sep-21,18.25,18.45,17.65,18.06,15654744
27-Sep-21,17.92,18.73,17.90,18.66,9922581
24-Sep-21,17.99,18.11,17.76,17.92,8437472
23-Sep-21,17.80,18.32,17.71,18.00,7389886
22-Sep-21,17.70,17.99,17.46,17.84,7809805
21-Sep-21,16.80,17.61,16.61,17.61,6124132
20-Sep-21,16.40,16.89,16.23,16.69,6639345
17-Sep-21,16.89,17.06,16.46,16.90,5059976
16-Sep-21,17.32,17.34,16.81,16.85,4582907
15-Sep-21,17.71,17.72,17.21,17.26,5198269
14-Sep-21,17.84,18.08,17.54,17.57,3836861
13-Sep-21,17.05,18.01,17.01,17.85,5465921
10-Sep-21,17.12,17.73,16.79,16.84,8785588
09-Sep-21,16.90,16.98,16.05,16.79,13724807
08-Sep-21,17.20,17.32,16.41,16.90,15408265
06-Sep-21,16.80,17.49,16.72,17.22,3674524
03-Sep-21,17.24,17.33,16.77,16.77,7670122
02-Sep-21,17.80,17.80,17.06,17.26,6506682
01-Sep-21,17.94,18.06,17.36,17.77,5961498
31-Aug-21,18.60,18.62,17.54,17.73,8735761
30-Aug-21,18.77,18.88,18.18,18.49,8249813
27-Aug-21,17.71,19.02,17.61,18.93,13605831
26-Aug-21,18.10,18.26,17.58,17.58,10108271
25-Aug-21,17.82,18.20,17.54,18.15,13677046
24-Aug-21,16.80,17.86,16.70,17.86,18896104
23-Aug-21,16.95,17.49,16.60,16.65,18694592
20-Aug-21,16.51,16.87,16.34,16.70,14092362
19-Aug-21,16.08,16.82,15.80,16.60,17111023
18-Aug-21,16.31,17.08,15.82,16.15,26125862
17-Aug-21,16.75,16.75,15.88,16.28,15254191
16-Aug-21,18.29,18.29,16.83,16.83,18408340
13-Aug-21,19.13,19.14,18.26,18.29,7434404
12-Aug-21,19.55,19.65,19.04,19.04,6579642
11-Aug-21,19.90,19.90,19.55,19.62,10106346
10-Aug-21,20.49,20.49,19.80,19.92,18968805
09-Aug-21,20.32,20.50,20.16,20.36,9436071
06-Aug-21,20.23,20.56,19.99,20.36,9189932
05-Aug-21,20.92,21.27,20.17,20.25,10749527
04-Aug-21,21.25,21.60,20.61,20.94,8151620
03-Aug-21,21.77,21.86,20.82,21.38,14191538
02-Aug-21,21.58,22.63,21.58,21.75,9857576
30-Jul-21,22.20,22.49,21.35,21.58,9455646
29-Jul-21,23.35,23.35,22.45,22.50,5595666
28-Jul-21,23.06,23.28,22.90,23.06,5295768
27-Jul-21,23.20,23.36,22.78,23.06,8934487
26-Jul-21,24.16,24.16,23.28,23.37,12101061
23-Jul-21,24.64,24.73,24.15,24.20,3526963
22-Jul-21,24.67,24.78,24.33,24.59,5631200
21-Jul-21,24.81,25.00,24.27,24.49,10420652
20-Jul-21,25.01,25.37,24.61,24.88,14036033
19-Jul-21,25.49,25.49,24.28,24.93,28710331
16-Jul-21,26.37,26.85,26.22,26.52,13106406
15-Jul-21,26.43,27.21,26.32,26.35,15693731
14-Jul-21,25.77,27.18,25.51,26.57,48836101
13-Jul-21,24.44,25.53,24.08,25.49,19267440
12-Jul-21,25.35,25.38,24.47,24.51,13655787
08-Jul-21,24.90,25.58,24.61,25.26,11159853
07-Jul-21,25.56,26.00,25.28,25.62,13951103

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: TGMA3

cotações, gráficos e mais...