Cotação atual, histórico e gráfico do papel: TGMA3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 17/01/2019 | 0,81% | 0,23 | 28,80 | 28,57 | 28,03 | 29,08 | 6M | 1.182 |
| 16/01/2019 | 3,14% | 0,87 | 28,57 | 27,72 | 27,52 | 28,92 | 8M | 1.378 |
| 15/01/2019 | -2,81% | -0,80 | 27,70 | 28,75 | 27,35 | 28,82 | 8M | 1.660 |
| 14/01/2019 | 0,71% | 0,20 | 28,50 | 28,11 | 27,85 | 28,55 | 5M | 1.035 |
| 11/01/2019 | 0,00% | 0,00 | 28,30 | 28,30 | 28,01 | 28,44 | 7M | 1.435 |
| 10/01/2019 | 0,04% | 0,01 | 28,30 | 28,54 | 28,02 | 28,74 | 8M | 1.784 |
| 09/01/2019 | 0,28% | 0,08 | 28,29 | 28,30 | 28,10 | 28,60 | 7M | 1.417 |
| 08/01/2019 | -0,81% | -0,23 | 28,21 | 28,33 | 27,70 | 28,67 | 5M | 1.296 |
| 07/01/2019 | -0,91% | -0,26 | 28,44 | 28,77 | 28,05 | 28,93 | 10M | 2.180 |
| 04/01/2019 | 0,88% | 0,25 | 28,70 | 28,68 | 27,89 | 28,70 | 6M | 1.309 |
| 03/01/2019 | 0,92% | 0,26 | 28,45 | 28,20 | 27,80 | 28,68 | 5M | 1.387 |
| 02/01/2019 | 2,51% | 0,69 | 28,19 | 27,52 | 26,93 | 28,48 | 7M | 1.437 |
| 28/12/2018 | 2,23% | 0,60 | 27,50 | 26,98 | 26,59 | 27,56 | 11M | 2.043 |
| 27/12/2018 | 2,28% | 0,60 | 26,90 | 26,23 | 26,23 | 27,00 | 6M | 1.261 |
| 26/12/2018 | -1,65% | -0,44 | 26,30 | 26,75 | 25,57 | 26,75 | 6M | 1.381 |
| 21/12/2018 | 1,91% | 0,50 | 26,74 | 26,24 | 26,23 | 27,00 | 5M | 1.145 |
| 20/12/2018 | -0,42% | -0,11 | 26,24 | 26,49 | 26,01 | 26,70 | 10M | 1.649 |
| 19/12/2018 | -1,68% | -0,45 | 26,35 | 26,50 | 26,00 | 27,25 | 5M | 1.163 |
| 18/12/2018 | 0,22% | 0,06 | 26,80 | 26,56 | 25,96 | 27,00 | 5M | 1.081 |
| 17/12/2018 | 1,52% | 0,40 | 26,74 | 26,50 | 26,15 | 26,98 | 17M | 2.759 |
| 14/12/2018 | 1,62% | 0,42 | 26,34 | 25,61 | 25,16 | 26,34 | 6M | 1.151 |
| 13/12/2018 | 0,86% | 0,22 | 25,92 | 25,72 | 25,60 | 26,35 | 10M | 1.955 |
| 12/12/2018 | 4,26% | 1,05 | 25,70 | 24,38 | 24,38 | 25,70 | 8M | 1.871 |
| 11/12/2018 | 2,49% | 0,60 | 24,65 | 24,02 | 23,94 | 24,65 | 18M | 2.156 |
| 10/12/2018 | 0,67% | 0,16 | 24,05 | 23,87 | 23,66 | 24,27 | 5M | 1.235 |
| 07/12/2018 | -3,67% | -0,91 | 23,89 | 24,80 | 23,53 | 25,07 | 33M | 1.751 |
| 06/12/2018 | -0,36% | -0,09 | 24,80 | 24,80 | 24,25 | 25,34 | 5M | 1.195 |
| 05/12/2018 | 3,71% | 0,89 | 24,89 | 23,87 | 23,87 | 24,90 | 10M | 1.238 |
| 04/12/2018 | -1,23% | -0,30 | 24,00 | 24,37 | 23,73 | 24,64 | 5M | 1.090 |
| 03/12/2018 | 1,25% | 0,30 | 24,30 | 24,38 | 23,91 | 24,54 | 4M | 1.032 |
| 30/11/2018 | -2,76% | -0,68 | 24,00 | 24,69 | 23,86 | 24,69 | 5M | 1.193 |
| 29/11/2018 | 0,08% | 0,02 | 24,68 | 24,67 | 24,40 | 25,09 | 9M | 1.052 |
| 28/11/2018 | 0,53% | 0,13 | 24,66 | 24,53 | 23,90 | 25,25 | 9M | 2.709 |
| 27/11/2018 | 2,04% | 0,49 | 24,53 | 23,90 | 23,84 | 24,81 | 6M | 1.555 |
| 26/11/2018 | -0,66% | -0,16 | 24,04 | 24,52 | 23,64 | 24,78 | 3M | 1.134 |
| 23/11/2018 | -2,42% | -0,60 | 24,20 | 24,86 | 23,99 | 24,90 | 4M | 693 |
| 22/11/2018 | 1,89% | 0,46 | 24,80 | 24,85 | 24,08 | 25,39 | 8M | 1.033 |
| 21/11/2018 | -1,85% | -0,46 | 24,34 | 24,60 | 23,76 | 25,35 | 10M | 2.206 |
| 19/11/2018 | -1,67% | -0,42 | 24,80 | 25,12 | 24,80 | 25,96 | 16M | 2.699 |
Date,Open,High,Low,Close,Volume
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-19,28.57,29.08,28.03,28.80,6078352
16-Jan-19,27.72,28.92,27.52,28.57,7992978
15-Jan-19,28.75,28.82,27.35,27.70,7727816
14-Jan-19,28.11,28.55,27.85,28.50,4831559
11-Jan-19,28.30,28.44,28.01,28.30,6848792
10-Jan-19,28.54,28.74,28.02,28.30,7973926
09-Jan-19,28.30,28.60,28.10,28.29,6817629
08-Jan-19,28.33,28.67,27.70,28.21,4868482
07-Jan-19,28.77,28.93,28.05,28.44,10480060
04-Jan-19,28.68,28.70,27.89,28.70,5959620
03-Jan-19,28.20,28.68,27.80,28.45,4879183
02-Jan-19,27.52,28.48,26.93,28.19,6741716
28-Dec-18,26.98,27.56,26.59,27.50,11294773
27-Dec-18,26.23,27.00,26.23,26.90,5852852
26-Dec-18,26.75,26.75,25.57,26.30,6160678
21-Dec-18,26.24,27.00,26.23,26.74,5148359
20-Dec-18,26.49,26.70,26.01,26.24,9568026
19-Dec-18,26.50,27.25,26.00,26.35,4878632
18-Dec-18,26.56,27.00,25.96,26.80,4651419
17-Dec-18,26.50,26.98,26.15,26.74,16514110
14-Dec-18,25.61,26.34,25.16,26.34,5737442
13-Dec-18,25.72,26.35,25.60,25.92,10471187
12-Dec-18,24.38,25.70,24.38,25.70,8394525
11-Dec-18,24.02,24.65,23.94,24.65,17891145
10-Dec-18,23.87,24.27,23.66,24.05,4596442
07-Dec-18,24.80,25.07,23.53,23.89,32837226
06-Dec-18,24.80,25.34,24.25,24.80,5322714
05-Dec-18,23.87,24.90,23.87,24.89,9637817
04-Dec-18,24.37,24.64,23.73,24.00,5047687
03-Dec-18,24.38,24.54,23.91,24.30,3798163
30-Nov-18,24.69,24.69,23.86,24.00,4588087
29-Nov-18,24.67,25.09,24.40,24.68,8780619
28-Nov-18,24.53,25.25,23.90,24.66,9493537
27-Nov-18,23.90,24.81,23.84,24.53,5663405
26-Nov-18,24.52,24.78,23.64,24.04,3339848
23-Nov-18,24.86,24.90,23.99,24.20,3804239
22-Nov-18,24.85,25.39,24.08,24.80,7894185
21-Nov-18,24.60,25.35,23.76,24.34,9662405
19-Nov-18,25.12,25.96,24.80,24.80,15579509
16-Nov-18,24.57,25.22,24.44,25.22,15579509
14-Nov-18,24.17,24.96,24.14,24.43,15579509
13-Nov-18,24.59,24.74,24.01,24.40,15579509
12-Nov-18,23.02,24.66,22.62,24.35,15579509
09-Nov-18,22.83,23.67,22.37,23.10,15579509
08-Nov-18,23.75,23.77,22.67,22.80,15579509
07-Nov-18,23.78,23.84,22.92,23.50,15579509
06-Nov-18,24.06,24.06,23.41,23.50,15579509
05-Nov-18,23.76,24.67,23.62,24.10,15579509
01-Nov-18,22.92,23.94,22.92,23.94,15579509
31-Oct-18,23.17,23.39,22.68,22.98,15579509
30-Oct-18,21.95,23.10,21.93,23.05,15579509
29-Oct-18,22.88,23.28,22.09,22.12,15579509
26-Oct-18,21.82,22.45,21.49,22.04,15579509
25-Oct-18,22.00,22.02,21.61,21.82,15579509
24-Oct-18,21.93,22.23,21.60,21.94,15579509
23-Oct-18,22.00,22.64,21.56,21.92,15579509
22-Oct-18,21.49,22.54,21.44,22.22,15579509
19-Oct-18,21.72,21.72,20.60,21.45,15579509
18-Oct-18,20.86,21.51,20.76,21.40,15579509
17-Oct-18,20.41,21.34,20.40,21.00,15579509
16-Oct-18,19.99,20.84,19.99,20.70,15579509
15-Oct-18,19.77,20.17,19.77,19.95,15579509
11-Oct-18,20.00,20.21,19.53,19.76,15579509
10-Oct-18,20.49,20.49,19.58,19.80,15579509
09-Oct-18,19.64,20.71,19.64,20.64,15579509
08-Oct-18,20.00,20.07,19.24,19.90,15579509
05-Oct-18,18.91,18.92,18.47,18.80,15579509
04-Oct-18,18.14,18.90,17.70,18.87,15579509
03-Oct-18,17.80,18.80,17.54,18.16,15579509
02-Oct-18,16.64,17.69,16.64,17.69,15579509
01-Oct-18,16.65,16.89,16.10,16.61,15579509
28-Sep-18,16.77,17.00,16.45,16.72,15579509
*exoneração de responsabilidade