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
03/11/2025	-0,36%	-0,13	36,30	36,43	36,20	36,71	4M	792
31/10/2025	-0,16%	-0,06	36,43	36,65	36,31	36,89	5M	996
30/10/2025	0,91%	0,33	36,49	35,80	35,79	36,53	7M	1.491
29/10/2025	0,72%	0,26	36,16	35,99	35,98	36,31	4M	704
28/10/2025	-0,50%	-0,18	35,90	36,05	35,75	36,21	6M	1.061
27/10/2025	1,12%	0,40	36,08	36,13	35,89	36,40	4M	927
24/10/2025	0,56%	0,20	35,68	35,48	35,45	36,00	5M	1.077

23/10/2025	1,23%	0,43	35,48	35,05	35,05	35,63	4M	896
22/10/2025	0,78%	0,27	35,05	34,68	34,66	35,20	23M	931
21/10/2025	0,40%	0,14	34,78	34,98	34,21	34,98	5M	1.267
20/10/2025	0,55%	0,19	34,64	34,60	34,51	34,87	3M	736
17/10/2025	1,09%	0,37	34,45	34,08	33,95	34,47	8M	714
16/10/2025	-0,58%	-0,20	34,08	33,99	33,89	34,35	17M	862
15/10/2025	1,48%	0,50	34,28	33,80	33,70	34,35	5M	666
14/10/2025	-0,79%	-0,27	33,78	34,16	33,71	34,19	4M	740
13/10/2025	0,50%	0,17	34,05	34,42	33,88	34,42	3M	712
10/10/2025	-1,20%	-0,41	33,88	34,66	33,67	34,66	5M	981
09/10/2025	-0,06%	-0,02	34,29	34,28	34,10	34,67	9M	839
08/10/2025	1,36%	0,46	34,31	33,94	33,76	34,49	4M	938
07/10/2025	-2,14%	-0,74	33,85	34,26	33,80	34,52	11M	1.341
06/10/2025	-0,32%	-0,11	34,59	34,69	34,17	34,69	4M	1.009
03/10/2025	0,67%	0,23	34,70	34,51	34,25	34,74	9M	708
02/10/2025	0,20%	0,07	34,47	34,50	34,14	34,55	9M	1.981
01/10/2025	-0,92%	-0,32	34,40	34,71	34,07	34,84	16M	2.263
30/09/2025	-0,23%	-0,08	34,72	35,17	34,35	35,17	9M	1.502
29/09/2025	0,43%	0,15	34,80	34,70	34,70	35,24	5M	1.072
26/09/2025	-1,73%	-0,61	34,65	35,26	34,64	35,56	7M	1.423
25/09/2025	-2,46%	-0,89	35,26	36,00	35,20	36,00	8M	1.399
24/09/2025	-1,63%	-0,60	36,15	36,50	36,13	36,81	6M	1.112
23/09/2025	-0,54%	-0,20	36,75	36,72	36,50	37,26	7M	1.259
22/09/2025	-1,10%	-0,41	36,95	37,44	36,60	37,72	6M	1.193
19/09/2025	0,13%	0,05	37,36	37,31	36,82	37,45	10M	773
18/09/2025	-0,11%	-0,04	37,31	37,35	37,05	37,43	3M	628
17/09/2025	-0,11%	-0,04	37,35	37,99	37,15	37,99	7M	1.370
16/09/2025	0,19%	0,07	37,39	37,51	37,21	37,90	5M	851
15/09/2025	-0,45%	-0,17	37,32	37,94	37,32	38,08	7M	1.256
12/09/2025	-0,58%	-0,22	37,49	37,72	37,28	37,81	5M	617
11/09/2025	0,64%	0,24	37,71	37,54	37,46	37,88	7M	1.109
10/09/2025	1,16%	0,43	37,47	36,97	36,76	37,51	4M	891
09/09/2025	1,20%	0,44	37,04	36,45	36,40	37,17	4M	950
08/09/2025	-0,95%	-0,35	36,60	36,85	36,35	37,18	7M	1.496
05/09/2025	0,68%	0,25	36,95	36,64	36,59	37,23	4M	775
04/09/2025	0,60%	0,22	36,70	36,16	36,16	36,89	6M	1.052
03/09/2025	-0,63%	-0,23	36,48	36,95	36,18	36,95	7M	1.050
02/09/2025	-0,46%	-0,17	36,71	36,68	36,25	36,95	6M	1.349
01/09/2025	1,04%	0,38	36,88	36,50	36,11	36,88	11M	2.334
29/08/2025	-1,11%	-0,41	36,50	36,96	36,42	37,10	6M	876
28/08/2025	-0,22%	-0,08	36,91	37,03	36,83	37,35	11M	1.879
27/08/2025	1,07%	0,39	36,99	36,60	36,50	36,99	7M	858
26/08/2025	-0,44%	-0,16	36,60	36,56	36,45	36,80	5M	599
25/08/2025	0,71%	0,26	36,76	36,36	36,36	37,00	5M	714
22/08/2025	0,97%	0,35	36,50	36,57	36,05	37,10	5M	872
21/08/2025	-1,74%	-0,64	36,15	36,61	35,99	37,04	12M	1.466
20/08/2025	1,57%	0,57	36,79	36,10	36,10	37,09	6M	1.082
19/08/2025	-1,04%	-0,38	36,22	36,44	35,88	36,59	11M	1.638
18/08/2025	0,44%	0,16	36,60	36,44	36,23	36,76	7M	1.209
15/08/2025	2,56%	0,91	36,44	35,46	35,30	36,49	9M	1.677
14/08/2025	0,11%	0,04	35,53	35,60	35,30	35,72	6M	951
13/08/2025	-1,42%	-0,51	35,49	35,90	35,16	35,99	9M	1.298
12/08/2025	0,98%	0,35	36,00	36,00	35,86	36,36	7M	1.461
11/08/2025	-1,00%	-0,36	35,65	35,87	35,50	36,23	7M	966
08/08/2025	-5,06%	-1,92	36,01	36,25	35,42	36,58	15M	1.580
07/08/2025	0,50%	0,19	37,93	37,77	37,28	38,10	10M	1.400
06/08/2025	-0,34%	-0,13	37,74	38,26	37,10	38,45	10M	1.656
05/08/2025	0,26%	0,10	37,87	38,18	37,38	38,50	19M	2.375
04/08/2025	1,45%	0,54	37,77	37,06	36,49	37,77	7M	1.329
01/08/2025	2,17%	0,79	37,23	36,49	36,49	37,48	8M	1.428
31/07/2025	-0,63%	-0,23	36,44	36,34	35,88	36,76	7M	1.212
30/07/2025	4,18%	1,47	36,67	35,06	35,06	36,89	8M	1.633
29/07/2025	3,07%	1,05	35,20	34,16	34,15	35,21	7M	1.218
28/07/2025	-0,87%	-0,30	34,15	34,45	33,94	34,55	5M	1.069
25/07/2025	0,85%	0,29	34,45	34,01	34,01	34,54	2M	410
24/07/2025	-1,81%	-0,63	34,16	34,81	34,05	34,81	4M	691
23/07/2025	2,29%	0,78	34,79	33,80	33,80	34,83	45M	679
22/07/2025	-1,10%	-0,38	34,01	34,38	33,90	34,48	6M	935
21/07/2025	1,69%	0,57	34,39	33,68	33,68	34,70	7M	1.282
18/07/2025	-3,15%	-1,10	33,82	34,73	33,27	35,11	14M	1.750
17/07/2025	-1,91%	-0,68	34,92	35,53	34,80	35,71	9M	1.446
16/07/2025	-1,85%	-0,67	35,60	35,93	35,46	36,29	7M	1.053
15/07/2025	2,31%	0,82	36,27	35,45	35,35	36,52	7M	1.165
14/07/2025	0,31%	0,11	35,45	35,25	34,90	35,84	7M	1.437
11/07/2025	-1,67%	-0,60	35,34	35,94	35,24	35,95	9M	960
10/07/2025	0,22%	0,08	35,94	35,32	35,20	36,19	11M	1.355
09/07/2025	-1,75%	-0,64	35,86	36,49	35,51	36,49	10M	1.014
08/07/2025	-0,11%	-0,04	36,50	36,54	36,30	36,78	4M	728
07/07/2025	-0,49%	-0,18	36,54	36,75	36,13	37,03	10M	1.083
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	-	-	36,31	35,97	35,88	36,48	9M	1.694

Date,Open,High,Low,Close,Volume
03-Nov-25,36.43,36.71,36.20,36.30,4413410
31-Oct-25,36.65,36.89,36.31,36.43,5448432
30-Oct-25,35.80,36.53,35.79,36.49,6877877
29-Oct-25,35.99,36.31,35.98,36.16,3882352
28-Oct-25,36.05,36.21,35.75,35.90,5579853
27-Oct-25,36.13,36.40,35.89,36.08,4336778
24-Oct-25,35.48,36.00,35.45,35.68,5131145
23-Oct-25,35.05,35.63,35.05,35.48,4093582
22-Oct-25,34.68,35.20,34.66,35.05,22581110
21-Oct-25,34.98,34.98,34.21,34.78,5321777
20-Oct-25,34.60,34.87,34.51,34.64,3231481
17-Oct-25,34.08,34.47,33.95,34.45,7910774
16-Oct-25,33.99,34.35,33.89,34.08,17141376
15-Oct-25,33.80,34.35,33.70,34.28,4602203
14-Oct-25,34.16,34.19,33.71,33.78,3927963
13-Oct-25,34.42,34.42,33.88,34.05,3204199
10-Oct-25,34.66,34.66,33.67,33.88,5030584
09-Oct-25,34.28,34.67,34.10,34.29,9411020
08-Oct-25,33.94,34.49,33.76,34.31,4148807
07-Oct-25,34.26,34.52,33.80,33.85,10629348
06-Oct-25,34.69,34.69,34.17,34.59,4249778
03-Oct-25,34.51,34.74,34.25,34.70,9209416
02-Oct-25,34.50,34.55,34.14,34.47,8725605
01-Oct-25,34.71,34.84,34.07,34.40,16044666
30-Sep-25,35.17,35.17,34.35,34.72,9376898
29-Sep-25,34.70,35.24,34.70,34.80,5055818
26-Sep-25,35.26,35.56,34.64,34.65,7486691
25-Sep-25,36.00,36.00,35.20,35.26,8368440
24-Sep-25,36.50,36.81,36.13,36.15,6438584
23-Sep-25,36.72,37.26,36.50,36.75,7254521
22-Sep-25,37.44,37.72,36.60,36.95,5609350
19-Sep-25,37.31,37.45,36.82,37.36,10216459
18-Sep-25,37.35,37.43,37.05,37.31,3247470
17-Sep-25,37.99,37.99,37.15,37.35,6561442
16-Sep-25,37.51,37.90,37.21,37.39,4698670
15-Sep-25,37.94,38.08,37.32,37.32,6855471
12-Sep-25,37.72,37.81,37.28,37.49,4988148
11-Sep-25,37.54,37.88,37.46,37.71,6611457
10-Sep-25,36.97,37.51,36.76,37.47,4486692
09-Sep-25,36.45,37.17,36.40,37.04,4314171
08-Sep-25,36.85,37.18,36.35,36.60,6716210
05-Sep-25,36.64,37.23,36.59,36.95,4002809
04-Sep-25,36.16,36.89,36.16,36.70,5883076
03-Sep-25,36.95,36.95,36.18,36.48,6745298
02-Sep-25,36.68,36.95,36.25,36.71,6240458
01-Sep-25,36.50,36.88,36.11,36.88,10944229
29-Aug-25,36.96,37.10,36.42,36.50,5591236
28-Aug-25,37.03,37.35,36.83,36.91,10661222
27-Aug-25,36.60,36.99,36.50,36.99,6585640
26-Aug-25,36.56,36.80,36.45,36.60,5201464
25-Aug-25,36.36,37.00,36.36,36.76,4966163
22-Aug-25,36.57,37.10,36.05,36.50,5299380
21-Aug-25,36.61,37.04,35.99,36.15,11975519
20-Aug-25,36.10,37.09,36.10,36.79,5885729
19-Aug-25,36.44,36.59,35.88,36.22,10554946
18-Aug-25,36.44,36.76,36.23,36.60,7178954
15-Aug-25,35.46,36.49,35.30,36.44,8700901
14-Aug-25,35.60,35.72,35.30,35.53,5636969
13-Aug-25,35.90,35.99,35.16,35.49,9191674
12-Aug-25,36.00,36.36,35.86,36.00,7147198
11-Aug-25,35.87,36.23,35.50,35.65,7214010
08-Aug-25,36.25,36.58,35.42,36.01,15122616
07-Aug-25,37.77,38.10,37.28,37.93,9537676
06-Aug-25,38.26,38.45,37.10,37.74,9986538
05-Aug-25,38.18,38.50,37.38,37.87,18836528
04-Aug-25,37.06,37.77,36.49,37.77,7330527
01-Aug-25,36.49,37.48,36.49,37.23,8330812
31-Jul-25,36.34,36.76,35.88,36.44,6627822
30-Jul-25,35.06,36.89,35.06,36.67,8497041
29-Jul-25,34.16,35.21,34.15,35.20,7108522
28-Jul-25,34.45,34.55,33.94,34.15,5204874
25-Jul-25,34.01,34.54,34.01,34.45,1922648
24-Jul-25,34.81,34.81,34.05,34.16,3722003
23-Jul-25,33.80,34.83,33.80,34.79,44709727
22-Jul-25,34.38,34.48,33.90,34.01,6376413
21-Jul-25,33.68,34.70,33.68,34.39,6709621
18-Jul-25,34.73,35.11,33.27,33.82,13831934
17-Jul-25,35.53,35.71,34.80,34.92,9306232
16-Jul-25,35.93,36.29,35.46,35.60,7167329
15-Jul-25,35.45,36.52,35.35,36.27,6824797
14-Jul-25,35.25,35.84,34.90,35.45,7195039
11-Jul-25,35.94,35.95,35.24,35.34,9339774
10-Jul-25,35.32,36.19,35.20,35.94,10998713
09-Jul-25,36.49,36.49,35.51,35.86,9526631
08-Jul-25,36.54,36.78,36.30,36.50,4484350
07-Jul-25,36.75,37.03,36.13,36.54,9711937
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

*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