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
18/09/2026	-1,59%	-0,57	35,38	36,06	34,90	36,06	7M	1.099
17/09/2026	-1,15%	-0,42	35,95	36,38	35,35	36,57	9M	1.440
16/09/2026	1,54%	0,55	36,37	35,91	35,81	36,55	18M	1.503
15/09/2026	1,62%	0,57	35,82	35,35	35,20	36,15	10M	2.374
14/09/2026	1,59%	0,55	35,25	34,23	34,12	35,34	7M	1.699
11/09/2026	0,00%	0,00	34,70	34,70	34,37	34,98	5M	1.098
10/09/2026	1,88%	0,64	34,70	34,19	33,63	34,91	7M	1.547
09/09/2026	0,18%	0,06	34,06	34,00	33,63	34,12	6M	1.080
08/09/2026	1,01%	0,34	34,00	33,67	33,67	34,20	6M	1.000
04/09/2026	-1,81%	-0,62	33,66	34,25	33,60	34,25	11M	1.412
03/09/2026	-0,61%	-0,21	34,28	34,71	34,05	34,97	8M	1.222
02/09/2026	0,76%	0,26	34,49	34,22	33,69	35,09	13M	2.262
01/09/2026	0,35%	0,12	34,23	34,36	33,97	34,75	10M	1.779
31/08/2026	-1,87%	-0,65	34,11	35,11	34,11	35,29	19M	2.259
28/08/2026	-1,25%	-0,44	34,76	35,23	33,94	35,28	15M	1.191
27/08/2026	-0,54%	-0,19	35,20	35,39	35,00	35,48	8M	1.366
26/08/2026	0,54%	0,19	35,39	35,25	34,93	35,59	13M	1.549
25/08/2026	1,44%	0,50	35,20	34,50	34,50	35,20	7M	1.398
24/08/2026	0,93%	0,32	34,70	33,81	33,49	34,88	16M	1.490
21/08/2026	1,72%	0,58	34,38	33,85	33,62	34,45	8M	1.351
20/08/2026	-0,79%	-0,27	33,80	33,80	33,62	34,18	8M	1.591
19/08/2026	0,35%	0,12	34,07	34,39	33,75	34,91	15M	1.595
18/08/2026	1,34%	0,45	33,95	33,67	33,33	34,46	11M	1.750
17/08/2026	0,78%	0,26	33,50	32,94	32,94	33,62	14M	1.113
14/08/2026	-0,48%	-0,16	33,24	33,18	32,53	33,39	6M	1.133
13/08/2026	0,09%	0,03	33,40	33,42	32,88	33,57	5M	1.110
12/08/2026	0,39%	0,13	33,37	33,41	32,92	33,58	6M	1.255
11/08/2026	-1,36%	-0,46	33,24	33,76	33,15	33,76	6M	1.232
10/08/2026	0,66%	0,22	33,70	33,65	32,82	33,79	8M	1.514
07/08/2026	-2,76%	-0,95	33,48	33,41	32,99	33,96	12M	2.312
06/08/2026	2,59%	0,87	34,43	33,59	33,42	34,55	17M	1.755
05/08/2026	-1,87%	-0,64	33,56	34,48	32,10	34,50	14M	2.221
04/08/2026	11,51%	3,53	34,20	31,48	31,48	34,75	32M	4.882
03/08/2026	0,72%	0,22	30,67	30,40	29,85	30,79	8M	1.419
31/07/2026	-0,33%	-0,10	30,45	30,55	29,41	30,55	7M	1.229
30/07/2026	0,76%	0,23	30,55	30,17	30,17	30,83	7M	1.812
29/07/2026	-1,78%	-0,55	30,32	30,67	30,06	30,86	4M	827
28/07/2026	-0,23%	-0,07	30,87	30,90	30,75	31,45	3M	705
27/07/2026	0,10%	0,03	30,94	31,26	30,90	31,30	2M	596
24/07/2026	-0,74%	-0,23	30,91	31,15	30,61	31,15	2M	626
23/07/2026	-0,92%	-0,29	31,14	31,30	30,85	31,34	2M	527
22/07/2026	2,24%	0,69	31,43	31,43	30,61	31,63	3M	836
21/07/2026	-1,13%	-0,35	30,74	31,19	29,97	31,19	6M	957
20/07/2026	-1,27%	-0,40	31,09	31,57	31,09	31,89	6M	1.165
17/07/2026	2,74%	0,84	31,49	30,63	30,45	31,49	9M	2.277
16/07/2026	0,23%	0,07	30,65	30,64	30,03	30,95	7M	1.759
15/07/2026	-0,81%	-0,25	30,58	30,57	30,11	30,81	5M	1.017
14/07/2026	2,09%	0,63	30,83	30,47	30,20	30,83	10M	1.532
13/07/2026	-1,08%	-0,33	30,20	30,33	29,63	30,83	8M	1.798
10/07/2026	1,56%	0,47	30,53	30,88	30,53	31,15	26M	2.315
09/07/2026	0,97%	0,29	30,06	29,59	29,59	30,38	6M	917
08/07/2026	-0,70%	-0,21	29,77	29,79	29,50	30,24	4M	912
07/07/2026	0,71%	0,21	29,98	29,70	29,51	30,06	3M	753
06/07/2026	-3,63%	-1,12	29,77	30,63	29,69	30,69	4M	1.020
03/07/2026	1,44%	0,44	30,89	30,35	30,33	30,96	2M	497
02/07/2026	0,40%	0,12	30,45	29,76	29,76	30,79	5M	992
01/07/2026	1,78%	0,53	30,33	30,00	29,46	30,33	3M	731
30/06/2026	-1,29%	-0,39	29,80	30,19	29,74	30,19	3M	775
29/06/2026	-0,82%	-0,25	30,19	30,54	30,00	30,81	4M	666
26/06/2026	1,70%	0,51	30,44	29,97	29,60	30,44	4M	902
25/06/2026	-1,71%	-0,52	29,93	30,45	29,93	30,90	4M	1.045
24/06/2026	0,33%	0,10	30,45	30,37	30,21	31,03	4M	794
23/06/2026	1,57%	0,47	30,35	29,77	29,45	30,50	4M	1.007
22/06/2026	-0,90%	-0,27	29,88	30,01	29,85	30,64	4M	1.172
19/06/2026	-0,20%	-0,06	30,15	30,26	29,92	30,43	5M	590
18/06/2026	-2,07%	-0,64	30,21	30,83	30,21	31,06	4M	949
17/06/2026	-1,12%	-0,35	30,85	31,52	30,79	32,10	5M	1.164
16/06/2026	-0,32%	-0,10	31,20	31,50	30,89	31,50	5M	1.248
15/06/2026	0,03%	0,01	31,30	31,64	31,05	31,90	7M	1.422
12/06/2026	0,10%	0,03	31,29	30,99	30,99	31,77	5M	1.309
11/06/2026	1,00%	0,31	31,26	31,16	30,12	31,30	9M	1.531
10/06/2026	-1,28%	-0,40	30,95	31,40	30,77	31,47	6M	1.120
09/06/2026	2,28%	0,70	31,35	30,61	30,61	31,35	4M	923
08/06/2026	3,27%	0,97	30,65	30,04	29,99	30,76	5M	1.415
05/06/2026	-0,07%	-0,02	29,68	29,70	29,53	29,93	8M	1.672
03/06/2026	-3,29%	-1,01	29,70	30,50	29,44	30,50	7M	1.140
02/06/2026	0,99%	0,30	30,71	30,19	30,10	30,80	4M	998
01/06/2026	-0,78%	-0,24	30,41	30,65	30,03	30,68	6M	1.223
29/05/2026	-1,73%	-0,54	30,65	31,12	30,62	31,23	5M	1.219
28/05/2026	-1,76%	-0,56	31,19	31,75	31,19	31,80	7M	1.038
27/05/2026	0,00%	0,00	31,75	32,07	31,75	32,38	4M	1.080
26/05/2026	0,00%	0,00	31,75	31,50	31,26	31,88	4M	1.000
25/05/2026	0,99%	0,31	31,75	31,39	31,30	31,88	4M	1.019
22/05/2026	-2,00%	-0,64	31,44	31,39	31,11	32,10	8M	1.232
21/05/2026	-0,74%	-0,24	32,08	32,39	31,75	32,45	4M	925
20/05/2026	5,62%	1,72	32,32	30,63	30,63	32,32	6M	1.448
19/05/2026	-0,91%	-0,28	30,60	30,90	30,01	30,94	4M	953
18/05/2026	1,45%	0,44	30,88	30,46	30,17	30,88	4M	1.066
15/05/2026	-0,56%	-0,17	30,44	30,05	29,80	30,50	7M	1.288
14/05/2026	2,55%	0,76	30,61	30,46	29,80	30,61	11M	1.999
13/05/2026	-1,84%	-0,56	29,85	30,35	29,76	31,24	11M	1.502
12/05/2026	-0,82%	-0,25	30,41	30,92	30,13	30,92	5M	1.116
11/05/2026	-1,10%	-0,34	30,66	30,98	30,40	31,01	6M	863
08/05/2026	1,71%	0,52	31,00	30,63	30,46	31,87	19M	2.237
07/05/2026	-0,97%	-0,30	30,48	30,40	30,17	30,91	12M	1.161
06/05/2026	-0,36%	-0,11	30,78	30,95	30,40	31,34	6M	1.120
05/05/2026	-1,94%	-0,61	30,89	31,12	30,47	31,70	10M	1.547
04/05/2026	-1,25%	-0,40	31,50	31,90	30,95	31,90	13M	1.689
30/04/2026	1,27%	0,40	31,90	31,50	31,24	31,90	6M	855
29/04/2026	-1,07%	-0,34	31,50	31,80	31,45	32,00	6M	1.206
28/04/2026	-1,27%	-0,41	31,84	32,25	31,50	32,25	7M	1.009
27/04/2026	0,06%	0,02	32,25	32,56	31,81	32,56	5M	1.224
24/04/2026	-2,16%	-0,71	32,23	33,35	32,00	33,74	5M	961
23/04/2026	-2,69%	-0,91	32,94	33,85	32,55	33,89	16M	1.862
22/04/2026	-0,50%	-0,17	33,85	33,71	33,60	34,10	6M	1.002
20/04/2026	0,21%	0,07	34,02	33,62	33,37	34,41	7M	1.194
17/04/2026	0,98%	0,33	33,95	33,60	33,60	34,56	6M	1.007
16/04/2026	-2,55%	-0,88	33,62	34,50	33,62	35,05	6M	1.174
15/04/2026	1,00%	0,34	34,50	34,16	34,03	34,58	5M	957
14/04/2026	-1,58%	-0,55	34,16	34,35	33,73	35,50	11M	2.363
13/04/2026	-0,83%	-0,29	34,71	35,18	34,39	35,30	11M	2.287
10/04/2026	1,66%	0,57	35,00	34,48	34,33	35,12	13M	1.592
09/04/2026	5,23%	1,71	34,43	32,50	32,50	34,64	20M	2.689
08/04/2026	4,24%	1,33	32,72	32,55	32,16	32,95	9M	1.767
07/04/2026	0,61%	0,19	31,39	31,50	30,99	31,61	5M	936
06/04/2026	0,81%	0,25	31,20	31,45	30,80	31,45	5M	1.237
02/04/2026	-2,80%	-0,89	30,95	31,42	30,80	31,91	9M	1.847
01/04/2026	1,79%	0,56	31,84	31,51	31,01	32,31	28M	2.611
31/03/2026	3,78%	1,14	31,28	30,51	30,25	31,28	10M	2.121
30/03/2026	2,87%	0,84	30,14	29,40	29,24	30,14	6M	937
27/03/2026	-0,54%	-0,16	29,30	29,46	29,17	29,79	7M	1.649
26/03/2026	-1,31%	-0,39	29,46	29,85	29,36	29,99	14M	1.717
25/03/2026	1,81%	0,53	29,85	29,95	29,41	30,04	29M	1.611
24/03/2026	-0,61%	-0,18	29,32	29,73	29,12	29,90	6M	1.439
23/03/2026	5,36%	1,50	29,50	28,30	28,30	30,09	19M	3.662
20/03/2026	1,60%	0,44	28,00	27,34	26,95	28,20	23M	3.565
19/03/2026	-2,48%	-0,70	27,56	28,25	27,20	28,27	22M	3.973
18/03/2026	-5,42%	-1,62	28,26	30,17	28,20	30,17	17M	3.278
17/03/2026	-5,14%	-1,62	29,88	31,67	29,81	32,01	12M	2.340
16/03/2026	0,16%	0,05	31,50	31,50	31,43	32,19	23M	1.873
13/03/2026	-2,63%	-0,85	31,45	32,48	30,45	32,48	38M	3.614
12/03/2026	-11,04%	-4,01	32,30	36,00	32,26	36,00	51M	3.919
11/03/2026	-2,68%	-1,00	36,31	36,95	36,15	36,97	44M	3.516
10/03/2026	-	-	37,31	37,77	36,50	37,90	51M	4.135

Date,Open,High,Low,Close,Volume
18-Sep-26,36.06,36.06,34.90,35.38,7476268
17-Sep-26,36.38,36.57,35.35,35.95,8585929
16-Sep-26,35.91,36.55,35.81,36.37,17801606
15-Sep-26,35.35,36.15,35.20,35.82,10457143
14-Sep-26,34.23,35.34,34.12,35.25,7101806
11-Sep-26,34.70,34.98,34.37,34.70,5138674
10-Sep-26,34.19,34.91,33.63,34.70,7134223
09-Sep-26,34.00,34.12,33.63,34.06,6314006
08-Sep-26,33.67,34.20,33.67,34.00,5637786
04-Sep-26,34.25,34.25,33.60,33.66,10611364
03-Sep-26,34.71,34.97,34.05,34.28,8318178
02-Sep-26,34.22,35.09,33.69,34.49,12680596
01-Sep-26,34.36,34.75,33.97,34.23,10180599
31-Aug-26,35.11,35.29,34.11,34.11,19058913
28-Aug-26,35.23,35.28,33.94,34.76,14861650
27-Aug-26,35.39,35.48,35.00,35.20,7847206
26-Aug-26,35.25,35.59,34.93,35.39,13210855
25-Aug-26,34.50,35.20,34.50,35.20,7418905
24-Aug-26,33.81,34.88,33.49,34.70,15525309
21-Aug-26,33.85,34.45,33.62,34.38,8355047
20-Aug-26,33.80,34.18,33.62,33.80,8031999
19-Aug-26,34.39,34.91,33.75,34.07,15452751
18-Aug-26,33.67,34.46,33.33,33.95,10542463
17-Aug-26,32.94,33.62,32.94,33.50,13970609
14-Aug-26,33.18,33.39,32.53,33.24,5516074
13-Aug-26,33.42,33.57,32.88,33.40,5188583
12-Aug-26,33.41,33.58,32.92,33.37,5981932
11-Aug-26,33.76,33.76,33.15,33.24,6351629
10-Aug-26,33.65,33.79,32.82,33.70,7925336
07-Aug-26,33.41,33.96,32.99,33.48,12453233
06-Aug-26,33.59,34.55,33.42,34.43,17347136
05-Aug-26,34.48,34.50,32.10,33.56,13571146
04-Aug-26,31.48,34.75,31.48,34.20,32106169
03-Aug-26,30.40,30.79,29.85,30.67,8281577
31-Jul-26,30.55,30.55,29.41,30.45,6917585
30-Jul-26,30.17,30.83,30.17,30.55,7079793
29-Jul-26,30.67,30.86,30.06,30.32,4008349
28-Jul-26,30.90,31.45,30.75,30.87,3198776
27-Jul-26,31.26,31.30,30.90,30.94,2470713
24-Jul-26,31.15,31.15,30.61,30.91,2423560
23-Jul-26,31.30,31.34,30.85,31.14,2089664
22-Jul-26,31.43,31.63,30.61,31.43,3389516
21-Jul-26,31.19,31.19,29.97,30.74,6303710
20-Jul-26,31.57,31.89,31.09,31.09,5935583
17-Jul-26,30.63,31.49,30.45,31.49,9143464
16-Jul-26,30.64,30.95,30.03,30.65,7104620
15-Jul-26,30.57,30.81,30.11,30.58,4666757
14-Jul-26,30.47,30.83,30.20,30.83,10099267
13-Jul-26,30.33,30.83,29.63,30.20,8461465
10-Jul-26,30.88,31.15,30.53,30.53,26010679
09-Jul-26,29.59,30.38,29.59,30.06,6270605
08-Jul-26,29.79,30.24,29.50,29.77,4010894
07-Jul-26,29.70,30.06,29.51,29.98,2857955
06-Jul-26,30.63,30.69,29.69,29.77,3896586
03-Jul-26,30.35,30.96,30.33,30.89,1807697
02-Jul-26,29.76,30.79,29.76,30.45,4754456
01-Jul-26,30.00,30.33,29.46,30.33,2877103
30-Jun-26,30.19,30.19,29.74,29.80,3077537
29-Jun-26,30.54,30.81,30.00,30.19,3537803
26-Jun-26,29.97,30.44,29.60,30.44,3509136
25-Jun-26,30.45,30.90,29.93,29.93,3792507
24-Jun-26,30.37,31.03,30.21,30.45,4154682
23-Jun-26,29.77,30.50,29.45,30.35,3698419
22-Jun-26,30.01,30.64,29.85,29.88,4406711
19-Jun-26,30.26,30.43,29.92,30.15,4754953
18-Jun-26,30.83,31.06,30.21,30.21,3860890
17-Jun-26,31.52,32.10,30.79,30.85,4727203
16-Jun-26,31.50,31.50,30.89,31.20,4770101
15-Jun-26,31.64,31.90,31.05,31.30,7073398
12-Jun-26,30.99,31.77,30.99,31.29,5128900
11-Jun-26,31.16,31.30,30.12,31.26,8768381
10-Jun-26,31.40,31.47,30.77,30.95,5642183
09-Jun-26,30.61,31.35,30.61,31.35,3723365
08-Jun-26,30.04,30.76,29.99,30.65,5470692
05-Jun-26,29.70,29.93,29.53,29.68,7764466
03-Jun-26,30.50,30.50,29.44,29.70,6657730
02-Jun-26,30.19,30.80,30.10,30.71,4468940
01-Jun-26,30.65,30.68,30.03,30.41,6302098
29-May-26,31.12,31.23,30.62,30.65,5172148
28-May-26,31.75,31.80,31.19,31.19,7318230
27-May-26,32.07,32.38,31.75,31.75,4398862
26-May-26,31.50,31.88,31.26,31.75,3966774
25-May-26,31.39,31.88,31.30,31.75,4372920
22-May-26,31.39,32.10,31.11,31.44,8135968
21-May-26,32.39,32.45,31.75,32.08,4206498
20-May-26,30.63,32.32,30.63,32.32,6185624
19-May-26,30.90,30.94,30.01,30.60,4350047
18-May-26,30.46,30.88,30.17,30.88,4216092
15-May-26,30.05,30.50,29.80,30.44,6690509
14-May-26,30.46,30.61,29.80,30.61,10552557
13-May-26,30.35,31.24,29.76,29.85,11115684
12-May-26,30.92,30.92,30.13,30.41,4557520
11-May-26,30.98,31.01,30.40,30.66,6328717
08-May-26,30.63,31.87,30.46,31.00,19361492
07-May-26,30.40,30.91,30.17,30.48,11641842
06-May-26,30.95,31.34,30.40,30.78,5929129
05-May-26,31.12,31.70,30.47,30.89,9608867
04-May-26,31.90,31.90,30.95,31.50,12604861
30-Apr-26,31.50,31.90,31.24,31.90,5871077
29-Apr-26,31.80,32.00,31.45,31.50,5828563
28-Apr-26,32.25,32.25,31.50,31.84,6986663
27-Apr-26,32.56,32.56,31.81,32.25,5430549
24-Apr-26,33.35,33.74,32.00,32.23,4684127
23-Apr-26,33.85,33.89,32.55,32.94,16391454
22-Apr-26,33.71,34.10,33.60,33.85,6191741
20-Apr-26,33.62,34.41,33.37,34.02,6507292
17-Apr-26,33.60,34.56,33.60,33.95,5933302
16-Apr-26,34.50,35.05,33.62,33.62,5773687
15-Apr-26,34.16,34.58,34.03,34.50,4833980
14-Apr-26,34.35,35.50,33.73,34.16,10858240
13-Apr-26,35.18,35.30,34.39,34.71,10818571
10-Apr-26,34.48,35.12,34.33,35.00,13181059
09-Apr-26,32.50,34.64,32.50,34.43,19698975
08-Apr-26,32.55,32.95,32.16,32.72,9129968
07-Apr-26,31.50,31.61,30.99,31.39,4562879
06-Apr-26,31.45,31.45,30.80,31.20,5088294
02-Apr-26,31.42,31.91,30.80,30.95,8821228
01-Apr-26,31.51,32.31,31.01,31.84,27634701
31-Mar-26,30.51,31.28,30.25,31.28,10026404
30-Mar-26,29.40,30.14,29.24,30.14,5854520
27-Mar-26,29.46,29.79,29.17,29.30,7079683
26-Mar-26,29.85,29.99,29.36,29.46,14392953
25-Mar-26,29.95,30.04,29.41,29.85,29138325
24-Mar-26,29.73,29.90,29.12,29.32,6300610
23-Mar-26,28.30,30.09,28.30,29.50,19197569
20-Mar-26,27.34,28.20,26.95,28.00,22624745
19-Mar-26,28.25,28.27,27.20,27.56,21647043
18-Mar-26,30.17,30.17,28.20,28.26,16750920
17-Mar-26,31.67,32.01,29.81,29.88,11920814
16-Mar-26,31.50,32.19,31.43,31.50,23498655
13-Mar-26,32.48,32.48,30.45,31.45,38293737
12-Mar-26,36.00,36.00,32.26,32.30,51190887
11-Mar-26,36.95,36.97,36.15,36.31,43569868
10-Mar-26,37.77,37.90,36.50,37.31,51362266

*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