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
28/02/2020	-3,00%	-1,09	35,20	35,71	33,89	35,72	16M	2.993
27/02/2020	-0,58%	-0,21	36,29	35,99	35,17	37,07	17M	2.103
26/02/2020	-7,01%	-2,75	36,50	37,88	36,11	37,90	12M	1.720
21/02/2020	-1,88%	-0,75	39,25	39,94	38,99	39,94	10M	1.614
20/02/2020	-1,48%	-0,60	40,00	40,58	39,51	40,87	25M	2.219

19/02/2020	1,53%	0,61	40,60	39,99	39,88	40,63	8M	1.258
18/02/2020	-0,03%	-0,01	39,99	40,20	39,43	40,20	7M	1.093
17/02/2020	1,09%	0,43	40,00	39,57	39,10	40,00	8M	929
14/02/2020	-0,38%	-0,15	39,57	39,27	39,11	40,15	8M	1.058
13/02/2020	-0,70%	-0,28	39,72	40,38	39,14	40,38	8M	1.151
12/02/2020	0,65%	0,26	40,00	39,98	39,33	40,24	6M	1.125
11/02/2020	2,85%	1,10	39,74	39,00	38,66	39,99	10M	1.593
10/02/2020	-2,03%	-0,80	38,64	39,02	37,66	39,15	14M	2.398
07/02/2020	-1,28%	-0,51	39,44	40,00	38,52	40,09	11M	1.476
06/02/2020	0,13%	0,05	39,95	39,90	39,76	40,54	16M	2.044
05/02/2020	-0,87%	-0,35	39,90	40,94	39,55	40,94	16M	2.408
04/02/2020	0,32%	0,13	40,25	40,28	40,22	41,08	15M	1.458
03/02/2020	0,93%	0,37	40,12	39,75	38,89	40,55	11M	1.829
31/01/2020	-3,03%	-1,24	39,75	40,78	39,75	40,79	11M	1.738
30/01/2020	-0,68%	-0,28	40,99	40,76	39,78	41,29	13M	2.239
29/01/2020	1,08%	0,44	41,27	40,68	40,55	41,55	10M	1.557
28/01/2020	2,20%	0,88	40,83	40,40	40,15	40,98	7M	1.367
27/01/2020	-2,56%	-1,05	39,95	40,55	39,59	40,96	11M	1.556
24/01/2020	0,47%	0,19	41,00	40,85	40,56	41,25	6M	1.045
23/01/2020	1,27%	0,51	40,81	40,51	39,72	41,04	12M	1.952
22/01/2020	-0,10%	-0,04	40,30	40,34	40,21	40,99	8M	1.090
21/01/2020	-1,63%	-0,67	40,34	41,14	40,19	41,41	10M	1.472
20/01/2020	1,66%	0,67	41,01	40,56	40,19	41,01	7M	985
17/01/2020	1,48%	0,59	40,34	40,23	39,45	40,41	8M	1.168
16/01/2020	-1,12%	-0,45	39,75	40,50	39,55	40,64	12M	1.653
15/01/2020	-0,25%	-0,10	40,20	40,08	39,68	40,66	11M	1.740

14/01/2020	0,75%	0,30	40,30	39,99	39,61	40,30	8M	1.482
13/01/2020	-0,22%	-0,09	40,00	40,39	39,64	40,63	12M	2.024
10/01/2020	1,57%	0,62	40,09	39,37	39,37	40,52	15M	1.361
09/01/2020	-0,10%	-0,04	39,47	39,88	39,12	40,12	19M	1.751
08/01/2020	0,41%	0,16	39,51	39,00	39,00	39,98	11M	1.686
07/01/2020	-0,13%	-0,05	39,35	39,99	38,79	39,99	17M	2.476
06/01/2020	-0,63%	-0,25	39,40	39,80	38,88	39,88	14M	2.142
03/01/2020	2,38%	0,92	39,65	38,70	38,40	39,77	32M	2.553
02/01/2020	2,87%	1,08	38,73	37,40	37,40	38,92	11M	2.074
30/12/2019	0,94%	0,35	37,65	37,31	36,71	38,25	34M	3.715
27/12/2019	3,04%	1,10	37,30	36,27	36,05	37,50	16M	2.629
26/12/2019	0,70%	0,25	36,20	35,99	35,77	36,34	9M	1.488
23/12/2019	0,73%	0,26	35,95	35,80	35,52	36,00	8M	1.377
20/12/2019	1,05%	0,37	35,69	35,20	34,91	35,69	7M	1.173
19/12/2019	0,68%	0,24	35,32	35,18	34,45	35,50	5M	943
18/12/2019	0,63%	0,22	35,08	34,87	34,61	35,08	11M	1.258
17/12/2019	-1,16%	-0,41	34,86	35,27	34,63	35,55	8M	1.387
16/12/2019	2,62%	0,90	35,27	34,50	33,89	35,40	22M	3.717
13/12/2019	1,09%	0,37	34,37	34,29	33,68	34,37	11M	1.524
12/12/2019	2,94%	0,97	34,00	33,06	33,06	34,32	13M	2.396
11/12/2019	2,04%	0,66	33,03	32,40	32,40	33,37	17M	2.097
10/12/2019	-0,61%	-0,20	32,37	32,57	32,06	32,71	9M	1.692
09/12/2019	0,18%	0,06	32,57	32,51	32,11	33,00	8M	1.375
06/12/2019	0,81%	0,26	32,51	32,40	32,23	32,68	9M	1.651
05/12/2019	0,53%	0,17	32,25	32,10	31,85	32,37	6M	1.158
04/12/2019	2,17%	0,68	32,08	31,50	31,46	32,11	7M	1.119

03/12/2019	0,10%	0,03	31,40	31,29	30,97	31,42	5M	933
02/12/2019	1,03%	0,32	31,37	31,05	31,00	31,44	20M	1.364
29/11/2019	0,16%	0,05	31,05	30,80	30,76	31,20	5M	964
28/11/2019	1,64%	0,50	31,00	30,50	30,23	31,04	4M	836
27/11/2019	-0,10%	-0,03	30,50	30,83	30,07	30,85	20M	1.367
26/11/2019	-1,99%	-0,62	30,53	30,88	30,01	31,15	22M	1.946
25/11/2019	-0,32%	-0,10	31,15	31,64	30,78	31,64	8M	1.516
22/11/2019	1,49%	0,46	31,25	30,90	30,44	31,54	7M	1.472
21/11/2019	1,28%	0,39	30,79	30,63	30,13	30,79	7M	1.396
19/11/2019	-0,23%	-0,07	30,40	30,67	29,96	30,67	5M	1.190
18/11/2019	0,40%	0,12	30,47	30,59	30,13	30,92	6M	1.367
14/11/2019	2,33%	0,69	30,35	29,66	29,37	30,57	8M	1.196
13/11/2019	-3,36%	-1,03	29,66	29,68	29,04	30,04	11M	1.640
12/11/2019	-1,00%	-0,31	30,69	31,00	30,42	31,12	10M	2.165
11/11/2019	0,98%	0,30	31,00	30,92	30,68	31,20	9M	1.876
08/11/2019	-0,97%	-0,30	30,70	31,00	30,31	31,13	12M	2.587
07/11/2019	1,64%	0,50	31,00	30,57	30,44	31,04	7M	1.620
06/11/2019	-1,17%	-0,36	30,50	30,87	30,50	31,50	6M	1.199
05/11/2019	-1,59%	-0,50	30,86	31,46	30,86	31,46	6M	1.291
04/11/2019	-2,46%	-0,79	31,36	32,13	31,36	32,45	6M	1.216
01/11/2019	-0,99%	-0,32	32,15	32,50	32,03	32,52	10M	1.176
31/10/2019	-0,06%	-0,02	32,47	32,20	31,49	32,54	8M	1.037
30/10/2019	0,34%	0,11	32,49	32,54	32,00	32,65	8M	1.249
29/10/2019	-1,88%	-0,62	32,38	33,20	32,08	33,20	8M	1.378
28/10/2019	1,48%	0,48	33,00	32,55	32,17	33,31	6M	1.175
25/10/2019	0,43%	0,14	32,52	32,45	32,10	32,75	5M	890

24/10/2019	-1,13%	-0,37	32,38	32,88	32,32	32,88	7M	1.304
23/10/2019	1,05%	0,34	32,75	32,11	31,65	32,75	12M	1.605
22/10/2019	-0,28%	-0,09	32,41	32,61	31,92	32,70	12M	1.727
21/10/2019	0,93%	0,30	32,50	32,47	31,91	32,88	12M	2.043
18/10/2019	3,37%	1,05	32,20	31,20	30,70	32,64	51M	6.227
17/10/2019	-11,56%	-4,07	31,15	35,71	30,21	35,71	65M	6.250
16/10/2019	-0,20%	-0,07	35,22	35,40	34,62	35,60	6M	1.269
15/10/2019	-1,48%	-0,53	35,29	35,65	35,16	35,90	10M	1.389
14/10/2019	1,24%	0,44	35,82	35,54	35,28	35,92	9M	1.610
11/10/2019	0,65%	0,23	35,38	35,16	34,87	35,79	10M	1.661
10/10/2019	-0,42%	-0,15	35,15	35,30	34,83	35,39	15M	1.807
09/10/2019	3,04%	1,04	35,30	34,60	34,52	35,45	18M	3.063
08/10/2019	3,98%	1,31	34,26	33,01	33,01	34,83	15M	2.716
07/10/2019	2,97%	0,95	32,95	31,80	31,34	33,26	20M	3.279
04/10/2019	2,43%	0,76	32,00	31,21	30,52	32,00	12M	2.031
03/10/2019	2,66%	0,81	31,24	30,42	29,99	31,24	9M	2.036
02/10/2019	-1,20%	-0,37	30,43	30,78	29,82	30,78	7M	1.637
01/10/2019	-1,60%	-0,50	30,80	31,29	30,41	31,33	11M	1.750
30/09/2019	3,64%	1,10	31,30	30,20	30,20	31,34	8M	1.462
27/09/2019	-0,98%	-0,30	30,20	30,55	29,81	30,73	10M	1.592
26/09/2019	-0,49%	-0,15	30,50	30,80	30,30	30,80	4M	846
25/09/2019	0,16%	0,05	30,65	30,78	29,75	30,78	8M	1.998
24/09/2019	-0,33%	-0,10	30,60	30,82	30,21	30,82	4M	950
23/09/2019	1,32%	0,40	30,70	30,35	30,07	30,74	6M	683
20/09/2019	-1,37%	-0,42	30,30	30,72	30,05	30,91	10M	924
19/09/2019	1,19%	0,36	30,72	30,39	30,39	31,04	4M	809

18/09/2019	1,20%	0,36	30,36	30,22	29,84	30,69	8M	1.468
17/09/2019	-0,99%	-0,30	30,00	29,95	29,95	30,50	15M	1.638
16/09/2019	-2,88%	-0,90	30,30	31,22	30,30	31,22	8M	1.439
13/09/2019	1,00%	0,31	31,20	31,10	30,71	31,23	5M	1.044
12/09/2019	-0,23%	-0,07	30,89	31,40	30,70	31,40	7M	1.311
11/09/2019	0,52%	0,16	30,96	30,72	30,41	31,29	13M	1.944
10/09/2019	-2,25%	-0,71	30,80	31,69	30,10	31,69	16M	2.922
09/09/2019	-0,35%	-0,11	31,51	31,92	31,02	32,03	11M	2.049
06/09/2019	-1,92%	-0,62	31,62	32,17	31,26	32,51	11M	1.823
05/09/2019	-2,24%	-0,74	32,24	32,56	31,81	32,70	10M	1.258
04/09/2019	1,10%	0,36	32,98	33,28	32,21	33,29	8M	1.567
03/09/2019	-2,31%	-0,77	32,62	33,26	32,57	33,69	9M	1.609
02/09/2019	1,49%	0,49	33,39	32,46	32,46	33,39	4M	908
30/08/2019	2,46%	0,79	32,90	32,08	32,08	32,90	6M	949
29/08/2019	1,55%	0,49	32,11	31,91	31,53	32,60	5M	1.064
28/08/2019	1,35%	0,42	31,62	30,91	30,70	31,75	5M	943
27/08/2019	0,71%	0,22	31,20	30,72	30,64	31,48	6M	1.166
26/08/2019	-3,19%	-1,02	30,98	31,92	30,98	31,99	17M	828
23/08/2019	-1,20%	-0,39	32,00	32,06	31,43	32,32	5M	974
22/08/2019	-2,00%	-0,66	32,39	33,18	32,21	33,38	4M	931
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	-	-	32,23	32,77	31,48	32,99	7M	1.348

Date,Open,High,Low,Close,Volume
28-Feb-20,35.71,35.72,33.89,35.20,16239174
27-Feb-20,35.99,37.07,35.17,36.29,16941172
26-Feb-20,37.88,37.90,36.11,36.50,11864249
21-Feb-20,39.94,39.94,38.99,39.25,9660034
20-Feb-20,40.58,40.87,39.51,40.00,25240120
19-Feb-20,39.99,40.63,39.88,40.60,8008081
18-Feb-20,40.20,40.20,39.43,39.99,7245839
17-Feb-20,39.57,40.00,39.10,40.00,7883406
14-Feb-20,39.27,40.15,39.11,39.57,7618007
13-Feb-20,40.38,40.38,39.14,39.72,7728178
12-Feb-20,39.98,40.24,39.33,40.00,6082720
11-Feb-20,39.00,39.99,38.66,39.74,9894203
10-Feb-20,39.02,39.15,37.66,38.64,13706643
07-Feb-20,40.00,40.09,38.52,39.44,10952493
06-Feb-20,39.90,40.54,39.76,39.95,16268672
05-Feb-20,40.94,40.94,39.55,39.90,15701770
04-Feb-20,40.28,41.08,40.22,40.25,15331002
03-Feb-20,39.75,40.55,38.89,40.12,11077428
31-Jan-20,40.78,40.79,39.75,39.75,11331368
30-Jan-20,40.76,41.29,39.78,40.99,12757794
29-Jan-20,40.68,41.55,40.55,41.27,10450746
28-Jan-20,40.40,40.98,40.15,40.83,7398515
27-Jan-20,40.55,40.96,39.59,39.95,10681788
24-Jan-20,40.85,41.25,40.56,41.00,6286145
23-Jan-20,40.51,41.04,39.72,40.81,12066227
22-Jan-20,40.34,40.99,40.21,40.30,8030841
21-Jan-20,41.14,41.41,40.19,40.34,10305178
20-Jan-20,40.56,41.01,40.19,41.01,7430051
17-Jan-20,40.23,40.41,39.45,40.34,7821836
16-Jan-20,40.50,40.64,39.55,39.75,11946755
15-Jan-20,40.08,40.66,39.68,40.20,10652962
14-Jan-20,39.99,40.30,39.61,40.30,8452309
13-Jan-20,40.39,40.63,39.64,40.00,12138309
10-Jan-20,39.37,40.52,39.37,40.09,15207820
09-Jan-20,39.88,40.12,39.12,39.47,18562420
08-Jan-20,39.00,39.98,39.00,39.51,11018874
07-Jan-20,39.99,39.99,38.79,39.35,17416848
06-Jan-20,39.80,39.88,38.88,39.40,13574653
03-Jan-20,38.70,39.77,38.40,39.65,32064405
02-Jan-20,37.40,38.92,37.40,38.73,11028102
30-Dec-19,37.31,38.25,36.71,37.65,34206560
27-Dec-19,36.27,37.50,36.05,37.30,16120336
26-Dec-19,35.99,36.34,35.77,36.20,8746362
23-Dec-19,35.80,36.00,35.52,35.95,8476572
20-Dec-19,35.20,35.69,34.91,35.69,7010513
19-Dec-19,35.18,35.50,34.45,35.32,4965234
18-Dec-19,34.87,35.08,34.61,35.08,11412682
17-Dec-19,35.27,35.55,34.63,34.86,8021752
16-Dec-19,34.50,35.40,33.89,35.27,21647523
13-Dec-19,34.29,34.37,33.68,34.37,10699846
12-Dec-19,33.06,34.32,33.06,34.00,13267852
11-Dec-19,32.40,33.37,32.40,33.03,16848531
10-Dec-19,32.57,32.71,32.06,32.37,8871696
09-Dec-19,32.51,33.00,32.11,32.57,7520977
06-Dec-19,32.40,32.68,32.23,32.51,9158113
05-Dec-19,32.10,32.37,31.85,32.25,5968662
04-Dec-19,31.50,32.11,31.46,32.08,7153243
03-Dec-19,31.29,31.42,30.97,31.40,5051004
02-Dec-19,31.05,31.44,31.00,31.37,19517561
29-Nov-19,30.80,31.20,30.76,31.05,4536711
28-Nov-19,30.50,31.04,30.23,31.00,3894000
27-Nov-19,30.83,30.85,30.07,30.50,20353306
26-Nov-19,30.88,31.15,30.01,30.53,22383750
25-Nov-19,31.64,31.64,30.78,31.15,7860847
22-Nov-19,30.90,31.54,30.44,31.25,6741646
21-Nov-19,30.63,30.79,30.13,30.79,7228969
19-Nov-19,30.67,30.67,29.96,30.40,4791920
18-Nov-19,30.59,30.92,30.13,30.47,5954345
14-Nov-19,29.66,30.57,29.37,30.35,8011990
13-Nov-19,29.68,30.04,29.04,29.66,11435177
12-Nov-19,31.00,31.12,30.42,30.69,9779837
11-Nov-19,30.92,31.20,30.68,31.00,8922490
08-Nov-19,31.00,31.13,30.31,30.70,12234475
07-Nov-19,30.57,31.04,30.44,31.00,7104044
06-Nov-19,30.87,31.50,30.50,30.50,6160047
05-Nov-19,31.46,31.46,30.86,30.86,6183777
04-Nov-19,32.13,32.45,31.36,31.36,5748454
01-Nov-19,32.50,32.52,32.03,32.15,10419847
31-Oct-19,32.20,32.54,31.49,32.47,7895157
30-Oct-19,32.54,32.65,32.00,32.49,7889529
29-Oct-19,33.20,33.20,32.08,32.38,7992065
28-Oct-19,32.55,33.31,32.17,33.00,6349271
25-Oct-19,32.45,32.75,32.10,32.52,4823767
24-Oct-19,32.88,32.88,32.32,32.38,7017530
23-Oct-19,32.11,32.75,31.65,32.75,11900162
22-Oct-19,32.61,32.70,31.92,32.41,12203548
21-Oct-19,32.47,32.88,31.91,32.50,12367269
18-Oct-19,31.20,32.64,30.70,32.20,50541731
17-Oct-19,35.71,35.71,30.21,31.15,65363600
16-Oct-19,35.40,35.60,34.62,35.22,6344949
15-Oct-19,35.65,35.90,35.16,35.29,9552765
14-Oct-19,35.54,35.92,35.28,35.82,8620113
11-Oct-19,35.16,35.79,34.87,35.38,9772325
10-Oct-19,35.30,35.39,34.83,35.15,14715858
09-Oct-19,34.60,35.45,34.52,35.30,17768210
08-Oct-19,33.01,34.83,33.01,34.26,14680714
07-Oct-19,31.80,33.26,31.34,32.95,19601375
04-Oct-19,31.21,32.00,30.52,32.00,11646654
03-Oct-19,30.42,31.24,29.99,31.24,8625851
02-Oct-19,30.78,30.78,29.82,30.43,6863097
01-Oct-19,31.29,31.33,30.41,30.80,10877416
30-Sep-19,30.20,31.34,30.20,31.30,7603944
27-Sep-19,30.55,30.73,29.81,30.20,9686359
26-Sep-19,30.80,30.80,30.30,30.50,4445831
25-Sep-19,30.78,30.78,29.75,30.65,8293263
24-Sep-19,30.82,30.82,30.21,30.60,4131890
23-Sep-19,30.35,30.74,30.07,30.70,6424492
20-Sep-19,30.72,30.91,30.05,30.30,10373206
19-Sep-19,30.39,31.04,30.39,30.72,4251398
18-Sep-19,30.22,30.69,29.84,30.36,8348586
17-Sep-19,29.95,30.50,29.95,30.00,15308746
16-Sep-19,31.22,31.22,30.30,30.30,7779225
13-Sep-19,31.10,31.23,30.71,31.20,5291608
12-Sep-19,31.40,31.40,30.70,30.89,7208353
11-Sep-19,30.72,31.29,30.41,30.96,12550684
10-Sep-19,31.69,31.69,30.10,30.80,15948552
09-Sep-19,31.92,32.03,31.02,31.51,10599958
06-Sep-19,32.17,32.51,31.26,31.62,11043707
05-Sep-19,32.56,32.70,31.81,32.24,9509637
04-Sep-19,33.28,33.29,32.21,32.98,8185395
03-Sep-19,33.26,33.69,32.57,32.62,9419938
02-Sep-19,32.46,33.39,32.46,33.39,4206149
30-Aug-19,32.08,32.90,32.08,32.90,5876894
29-Aug-19,31.91,32.60,31.53,32.11,5018472
28-Aug-19,30.91,31.75,30.70,31.62,4526399
27-Aug-19,30.72,31.48,30.64,31.20,5937589
26-Aug-19,31.92,31.99,30.98,30.98,16598207
23-Aug-19,32.06,32.32,31.43,32.00,4541333
22-Aug-19,33.18,33.38,32.21,32.39,4406177
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

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: TGMA3