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
10/07/2020	2,02%	0,52	26,32	25,82	25,15	26,32	13M	2.645
09/07/2020	-0,73%	-0,19	25,80	26,08	25,25	26,41	11M	2.414
08/07/2020	3,22%	0,81	25,99	25,40	24,97	25,99	13M	2.681
07/07/2020	-3,86%	-1,01	25,18	26,21	25,18	26,21	12M	2.724
06/07/2020	6,20%	1,53	26,19	24,85	24,79	26,19	18M	2.852
03/07/2020	-0,60%	-0,15	24,66	25,05	24,27	25,26	7M	1.538
02/07/2020	0,85%	0,21	24,81	24,81	24,34	25,49	13M	2.796
01/07/2020	5,67%	1,32	24,60	23,58	23,44	24,63	17M	3.303
30/06/2020	0,52%	0,12	23,28	23,34	22,89	23,77	21M	3.354
29/06/2020	-0,90%	-0,21	23,16	23,38	22,23	23,46	19M	3.618
26/06/2020	0,00%	0,00	23,37	23,35	22,64	23,50	11M	2.141

25/06/2020	-1,23%	-0,29	23,37	23,89	22,64	23,89	18M	3.781
24/06/2020	-2,19%	-0,53	23,66	24,30	23,20	24,30	20M	4.956
23/06/2020	3,64%	0,85	24,19	23,57	23,07	24,30	14M	3.354
22/06/2020	3,87%	0,87	23,34	22,80	22,40	23,45	13M	2.986
19/06/2020	-0,22%	-0,05	22,47	22,85	22,47	23,20	13M	2.354
18/06/2020	0,76%	0,17	22,52	22,35	21,85	22,86	7M	1.615
17/06/2020	3,91%	0,84	22,35	21,52	21,38	22,50	12M	2.810
16/06/2020	-2,14%	-0,47	21,51	23,03	21,51	23,03	11M	2.397
15/06/2020	-3,17%	-0,72	21,98	22,00	20,60	22,28	24M	5.704
12/06/2020	-3,77%	-0,89	22,70	22,65	21,93	23,20	21M	5.071
10/06/2020	-2,60%	-0,63	23,59	24,77	22,92	24,89	27M	7.016
09/06/2020	-0,62%	-0,15	24,22	23,92	23,36	24,60	20M	3.619
08/06/2020	1,84%	0,44	24,37	24,50	23,80	25,09	35M	5.927
05/06/2020	9,22%	2,02	23,93	22,20	22,13	24,10	33M	5.860
04/06/2020	0,37%	0,08	21,91	21,71	21,10	22,13	17M	3.075
03/06/2020	4,35%	0,91	21,83	21,50	21,07	22,30	30M	7.003
02/06/2020	6,03%	1,19	20,92	19,75	19,75	21,25	35M	4.699
01/06/2020	3,41%	0,65	19,73	18,75	18,75	19,98	14M	3.049
29/05/2020	-2,85%	-0,56	19,08	19,50	18,53	19,50	32M	5.307
28/05/2020	-2,00%	-0,40	19,64	20,12	18,93	20,27	15M	3.540
27/05/2020	7,34%	1,37	20,04	19,00	18,81	20,20	19M	3.399
26/05/2020	-2,81%	-0,54	18,67	19,69	18,46	19,83	19M	2.800
25/05/2020	6,43%	1,16	19,21	18,73	18,52	19,35	11M	2.688
22/05/2020	-4,55%	-0,86	18,05	18,51	17,79	18,75	9M	2.487
21/05/2020	0,05%	0,01	18,91	19,00	18,70	19,42	12M	3.008
20/05/2020	1,89%	0,35	18,90	18,83	18,35	19,04	14M	2.802
19/05/2020	-1,59%	-0,30	18,55	18,84	18,34	19,07	13M	3.382
18/05/2020	10,62%	1,81	18,85	17,21	17,21	18,86	14M	2.773
15/05/2020	-1,22%	-0,21	17,04	17,17	16,41	17,65	9M	2.726
14/05/2020	10,01%	1,57	17,25	15,54	15,24	17,50	19M	4.156
13/05/2020	-5,66%	-0,94	15,68	17,00	15,38	17,22	13M	3.869
12/05/2020	-5,08%	-0,89	16,62	17,52	16,56	17,85	14M	3.754
11/05/2020	-4,84%	-0,89	17,51	18,31	17,47	18,31	22M	3.594
08/05/2020	-0,54%	-0,10	18,40	18,73	17,53	18,73	20M	3.983
07/05/2020	-6,09%	-1,20	18,50	19,90	18,34	19,99	47M	4.806
06/05/2020	-3,10%	-0,63	19,70	20,32	18,99	20,76	19M	4.658
05/05/2020	10,55%	1,94	20,33	18,70	18,30	20,45	72M	6.904
04/05/2020	-2,18%	-0,41	18,39	18,35	17,59	18,51	21M	3.509
30/04/2020	-4,33%	-0,85	18,80	19,15	18,73	20,25	23M	4.625
29/04/2020	7,38%	1,35	19,65	18,75	18,25	19,71	57M	6.481
28/04/2020	3,45%	0,61	18,30	18,11	18,03	18,47	27M	3.343
27/04/2020	-3,49%	-0,64	17,69	18,70	17,69	18,84	9M	2.588
24/04/2020	-3,42%	-0,65	18,33	18,98	16,02	19,03	14M	4.307
23/04/2020	-4,62%	-0,92	18,98	20,16	18,30	21,55	15M	4.154
22/04/2020	7,63%	1,41	19,90	18,09	18,09	21,00	23M	5.076
20/04/2020	-2,12%	-0,40	18,49	18,80	17,74	18,80	16M	4.546
17/04/2020	1,18%	0,22	18,89	19,19	18,57	19,52	11M	3.512
16/04/2020	-1,94%	-0,37	18,67	19,21	18,20	19,82	9M	2.936
15/04/2020	4,27%	0,78	19,04	17,83	17,60	19,48	13M	4.123
14/04/2020	2,07%	0,37	18,26	18,48	18,05	19,00	16M	3.789
13/04/2020	1,02%	0,18	17,89	17,72	17,29	18,00	8M	2.552
09/04/2020	-2,37%	-0,43	17,71	18,56	17,65	19,16	21M	4.176
08/04/2020	1,17%	0,21	18,14	18,29	17,43	18,29	12M	2.530
07/04/2020	6,09%	1,03	17,93	17,84	17,70	18,82	23M	5.752
06/04/2020	5,16%	0,83	16,90	17,70	16,76	17,99	19M	4.180
03/04/2020	-8,17%	-1,43	16,07	17,01	15,95	17,02	8M	2.158
02/04/2020	-6,37%	-1,19	17,50	19,17	16,86	19,49	15M	3.549
01/04/2020	-9,67%	-2,00	18,69	20,40	18,06	20,40	7M	2.413
31/03/2020	-7,88%	-1,77	20,69	22,37	20,51	24,44	7M	2.032
30/03/2020	-2,35%	-0,54	22,46	24,46	22,03	24,63	8M	1.991
27/03/2020	0,52%	0,12	23,00	22,82	20,87	23,80	6M	1.220
26/03/2020	7,17%	1,53	22,88	21,35	21,02	26,80	7M	1.177
25/03/2020	8,71%	1,71	21,35	19,64	19,64	21,70	7M	1.720
24/03/2020	6,97%	1,28	19,64	20,55	19,00	22,53	14M	2.264
23/03/2020	-8,70%	-1,75	18,36	19,99	17,00	19,99	14M	2.364
20/03/2020	-12,57%	-2,89	20,11	23,88	19,00	23,98	21M	2.691
19/03/2020	15,00%	3,00	23,00	19,50	17,13	23,00	8M	1.969
18/03/2020	-9,09%	-2,00	20,00	19,80	16,08	20,00	8M	1.126
17/03/2020	10,22%	2,04	22,00	20,83	19,16	22,82	29M	5.001
16/03/2020	-16,10%	-3,83	19,96	21,26	19,36	21,26	7M	1.397
13/03/2020	17,71%	3,58	23,79	25,90	19,02	25,90	17M	2.521
12/03/2020	-20,37%	-5,17	20,21	23,95	18,80	23,95	6M	991
11/03/2020	-9,36%	-2,62	25,38	27,80	24,51	27,80	11M	2.244
10/03/2020	5,66%	1,50	28,00	27,60	26,12	29,61	11M	1.953
09/03/2020	-12,25%	-3,70	26,50	27,63	26,08	28,23	13M	3.012
06/03/2020	-7,16%	-2,33	30,20	30,51	29,80	31,48	16M	3.770
05/03/2020	-8,55%	-3,04	32,53	34,98	32,53	35,10	16M	2.471
04/03/2020	0,20%	0,07	35,57	36,26	34,53	36,26	31M	3.332
03/03/2020	0,00%	0,00	35,50	35,59	34,68	36,31	16M	1.725
02/03/2020	0,85%	0,30	35,50	35,23	34,60	36,16	25M	2.267
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	-	-	36,20	35,99	35,77	36,34	9M	1.488

Date,Open,High,Low,Close,Volume
10-Jul-20,25.82,26.32,25.15,26.32,13028786
09-Jul-20,26.08,26.41,25.25,25.80,10908548
08-Jul-20,25.40,25.99,24.97,25.99,13188469
07-Jul-20,26.21,26.21,25.18,25.18,12334974
06-Jul-20,24.85,26.19,24.79,26.19,18153150
03-Jul-20,25.05,25.26,24.27,24.66,7024276
02-Jul-20,24.81,25.49,24.34,24.81,13354485
01-Jul-20,23.58,24.63,23.44,24.60,17474390
30-Jun-20,23.34,23.77,22.89,23.28,21114587
29-Jun-20,23.38,23.46,22.23,23.16,18555149
26-Jun-20,23.35,23.50,22.64,23.37,11189198
25-Jun-20,23.89,23.89,22.64,23.37,18225678
24-Jun-20,24.30,24.30,23.20,23.66,20495327
23-Jun-20,23.57,24.30,23.07,24.19,14388271
22-Jun-20,22.80,23.45,22.40,23.34,13293880
19-Jun-20,22.85,23.20,22.47,22.47,12681912
18-Jun-20,22.35,22.86,21.85,22.52,7291068
17-Jun-20,21.52,22.50,21.38,22.35,12159736
16-Jun-20,23.03,23.03,21.51,21.51,11311428
15-Jun-20,22.00,22.28,20.60,21.98,23876640
12-Jun-20,22.65,23.20,21.93,22.70,20634275
10-Jun-20,24.77,24.89,22.92,23.59,27335333
09-Jun-20,23.92,24.60,23.36,24.22,19772904
08-Jun-20,24.50,25.09,23.80,24.37,35155632
05-Jun-20,22.20,24.10,22.13,23.93,32856979
04-Jun-20,21.71,22.13,21.10,21.91,16707934
03-Jun-20,21.50,22.30,21.07,21.83,30021215
02-Jun-20,19.75,21.25,19.75,20.92,34934338
01-Jun-20,18.75,19.98,18.75,19.73,13604232
29-May-20,19.50,19.50,18.53,19.08,32164801
28-May-20,20.12,20.27,18.93,19.64,14838860
27-May-20,19.00,20.20,18.81,20.04,18968094
26-May-20,19.69,19.83,18.46,18.67,19184279
25-May-20,18.73,19.35,18.52,19.21,11170854
22-May-20,18.51,18.75,17.79,18.05,8757998
21-May-20,19.00,19.42,18.70,18.91,11615284
20-May-20,18.83,19.04,18.35,18.90,14187446
19-May-20,18.84,19.07,18.34,18.55,12685475
18-May-20,17.21,18.86,17.21,18.85,14320151
15-May-20,17.17,17.65,16.41,17.04,8738086
14-May-20,15.54,17.50,15.24,17.25,18995727
13-May-20,17.00,17.22,15.38,15.68,12994181
12-May-20,17.52,17.85,16.56,16.62,13808341
11-May-20,18.31,18.31,17.47,17.51,21561928
08-May-20,18.73,18.73,17.53,18.40,19806219
07-May-20,19.90,19.99,18.34,18.50,47380048
06-May-20,20.32,20.76,18.99,19.70,19274158
05-May-20,18.70,20.45,18.30,20.33,72224144
04-May-20,18.35,18.51,17.59,18.39,20549468
30-Apr-20,19.15,20.25,18.73,18.80,22610412
29-Apr-20,18.75,19.71,18.25,19.65,57194269
28-Apr-20,18.11,18.47,18.03,18.30,26803624
27-Apr-20,18.70,18.84,17.69,17.69,9326168
24-Apr-20,18.98,19.03,16.02,18.33,13683311
23-Apr-20,20.16,21.55,18.30,18.98,15268075
22-Apr-20,18.09,21.00,18.09,19.90,22933310
20-Apr-20,18.80,18.80,17.74,18.49,15685088
17-Apr-20,19.19,19.52,18.57,18.89,10620132
16-Apr-20,19.21,19.82,18.20,18.67,9456540
15-Apr-20,17.83,19.48,17.60,19.04,12588765
14-Apr-20,18.48,19.00,18.05,18.26,15536958
13-Apr-20,17.72,18.00,17.29,17.89,8097943
09-Apr-20,18.56,19.16,17.65,17.71,21369539
08-Apr-20,18.29,18.29,17.43,18.14,12122026
07-Apr-20,17.84,18.82,17.70,17.93,23344071
06-Apr-20,17.70,17.99,16.76,16.90,18662006
03-Apr-20,17.01,17.02,15.95,16.07,7776609
02-Apr-20,19.17,19.49,16.86,17.50,14800360
01-Apr-20,20.40,20.40,18.06,18.69,7312283
31-Mar-20,22.37,24.44,20.51,20.69,7088784
30-Mar-20,24.46,24.63,22.03,22.46,8119927
27-Mar-20,22.82,23.80,20.87,23.00,5652291
26-Mar-20,21.35,26.80,21.02,22.88,6907219
25-Mar-20,19.64,21.70,19.64,21.35,7454765
24-Mar-20,20.55,22.53,19.00,19.64,13892863
23-Mar-20,19.99,19.99,17.00,18.36,13587505
20-Mar-20,23.88,23.98,19.00,20.11,21338901
19-Mar-20,19.50,23.00,17.13,23.00,8214809
18-Mar-20,19.80,20.00,16.08,20.00,8114363
17-Mar-20,20.83,22.82,19.16,22.00,28914010
16-Mar-20,21.26,21.26,19.36,19.96,6949339
13-Mar-20,25.90,25.90,19.02,23.79,17372414
12-Mar-20,23.95,23.95,18.80,20.21,5696359
11-Mar-20,27.80,27.80,24.51,25.38,10989740
10-Mar-20,27.60,29.61,26.12,28.00,11242121
09-Mar-20,27.63,28.23,26.08,26.50,12867682
06-Mar-20,30.51,31.48,29.80,30.20,15821821
05-Mar-20,34.98,35.10,32.53,32.53,16468691
04-Mar-20,36.26,36.26,34.53,35.57,30642908
03-Mar-20,35.59,36.31,34.68,35.50,15994129
02-Mar-20,35.23,36.16,34.60,35.50,24854902
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

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: TGMA3

cotações, gráficos e mais...