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
29/09/2020	-5,78%	-1,25	20,38	21,72	20,33	21,72	12M	2.764
28/09/2020	-4,16%	-0,94	21,63	22,90	21,60	22,92	6M	1.639
25/09/2020	0,31%	0,07	22,57	22,49	22,05	22,71	9M	2.244
24/09/2020	2,18%	0,48	22,50	22,10	22,00	22,94	26M	4.819
23/09/2020	-5,41%	-1,26	22,02	23,34	22,02	24,09	94M	4.706
22/09/2020	0,74%	0,17	23,28	23,02	22,61	23,35	8M	2.282
21/09/2020	-4,50%	-1,09	23,11	23,77	22,96	23,77	12M	2.751
18/09/2020	-2,58%	-0,64	24,20	24,85	23,65	24,89	11M	2.815
17/09/2020	-2,85%	-0,73	24,84	25,50	24,83	25,50	12M	2.561
16/09/2020	0,12%	0,03	25,57	25,51	25,34	26,19	12M	2.748
15/09/2020	-2,33%	-0,61	25,54	26,15	25,44	26,36	14M	2.911

14/09/2020	2,59%	0,66	26,15	25,63	25,63	26,26	13M	2.367
11/09/2020	-1,20%	-0,31	25,49	25,99	24,67	26,00	14M	2.809
10/09/2020	-2,71%	-0,72	25,80	26,30	25,69	26,72	12M	2.466
09/09/2020	-1,34%	-0,36	26,52	27,00	26,01	27,27	15M	3.258
08/09/2020	2,40%	0,63	26,88	26,24	25,86	27,00	13M	2.831
04/09/2020	-0,27%	-0,07	26,25	26,01	25,01	26,63	21M	5.167
03/09/2020	-1,05%	-0,28	26,32	26,57	25,85	26,91	10M	2.274
02/09/2020	0,83%	0,22	26,60	26,41	26,14	26,78	10M	1.856
01/09/2020	1,93%	0,50	26,38	25,71	25,64	26,38	17M	3.858
31/08/2020	-0,46%	-0,12	25,88	26,05	25,35	26,05	10M	1.965
28/08/2020	2,40%	0,61	26,00	25,39	25,20	26,13	10M	1.908
27/08/2020	1,85%	0,46	25,39	24,91	24,82	25,83	11M	2.509
26/08/2020	-1,58%	-0,40	24,93	25,32	24,76	25,49	11M	2.564
25/08/2020	-0,47%	-0,12	25,33	25,45	24,97	25,68	8M	1.603
24/08/2020	1,84%	0,46	25,45	25,25	24,63	25,50	10M	2.301
21/08/2020	0,73%	0,18	24,99	24,81	24,47	25,23	8M	1.883
20/08/2020	1,93%	0,47	24,81	24,13	23,47	25,06	13M	2.749
19/08/2020	-0,08%	-0,02	24,34	24,33	23,55	24,51	12M	2.521
18/08/2020	3,66%	0,86	24,36	23,90	23,34	24,40	15M	2.925
17/08/2020	-4,12%	-1,01	23,50	24,50	22,87	24,52	14M	3.330
14/08/2020	1,28%	0,31	24,51	24,40	23,48	24,62	15M	3.145
13/08/2020	-3,04%	-0,76	24,20	25,06	24,00	25,31	20M	3.919
12/08/2020	-5,81%	-1,54	24,96	26,54	24,50	26,82	30M	5.589
11/08/2020	-0,34%	-0,09	26,50	26,59	26,28	26,90	12M	2.493
10/08/2020	-1,52%	-0,41	26,59	27,00	26,05	27,15	17M	3.306
07/08/2020	-0,88%	-0,24	27,00	26,99	26,61	27,66	12M	2.313
06/08/2020	0,44%	0,12	27,24	27,10	26,56	27,45	21M	3.444
05/08/2020	1,04%	0,28	27,12	26,91	25,88	27,82	37M	6.881
04/08/2020	-2,36%	-0,65	26,84	27,49	26,38	28,60	53M	6.393
03/08/2020	5,37%	1,40	27,49	26,37	25,73	27,85	34M	6.088
31/07/2020	0,15%	0,04	26,09	26,15	25,60	26,36	7M	1.555
30/07/2020	3,46%	0,87	26,05	24,80	24,78	26,11	21M	2.798
29/07/2020	-1,37%	-0,35	25,18	25,33	25,00	25,68	15M	3.339
28/07/2020	1,35%	0,34	25,53	25,18	24,83	25,55	12M	3.248
27/07/2020	1,41%	0,35	25,19	25,01	24,86	25,70	9M	2.479
24/07/2020	-1,82%	-0,46	24,84	25,29	24,05	25,36	19M	3.060
23/07/2020	-3,55%	-0,93	25,30	26,48	25,01	26,48	13M	2.663
22/07/2020	0,54%	0,14	26,23	26,15	25,77	26,34	10M	2.393
21/07/2020	-0,69%	-0,18	26,09	26,20	25,90	26,72	16M	3.807
20/07/2020	2,14%	0,55	26,27	25,64	25,36	26,47	20M	3.828
17/07/2020	2,27%	0,57	25,72	25,29	24,86	25,72	16M	3.761
16/07/2020	-0,83%	-0,21	25,15	25,37	24,74	25,56	14M	2.344
15/07/2020	0,04%	0,01	25,36	25,40	25,20	25,86	12M	2.371
14/07/2020	-0,20%	-0,05	25,35	25,65	24,64	25,65	12M	2.598
13/07/2020	-3,50%	-0,92	25,40	26,49	25,40	26,79	14M	2.663
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	-	-	23,00	19,50	17,13	23,00	8M	1.969

Date,Open,High,Low,Close,Volume
29-Sep-20,21.72,21.72,20.33,20.38,11981222
28-Sep-20,22.90,22.92,21.60,21.63,6351262
25-Sep-20,22.49,22.71,22.05,22.57,8854758
24-Sep-20,22.10,22.94,22.00,22.50,26225841
23-Sep-20,23.34,24.09,22.02,22.02,94284632
22-Sep-20,23.02,23.35,22.61,23.28,8322615
21-Sep-20,23.77,23.77,22.96,23.11,11979065
18-Sep-20,24.85,24.89,23.65,24.20,10640862
17-Sep-20,25.50,25.50,24.83,24.84,12384052
16-Sep-20,25.51,26.19,25.34,25.57,11637188
15-Sep-20,26.15,26.36,25.44,25.54,13508624
14-Sep-20,25.63,26.26,25.63,26.15,13120990
11-Sep-20,25.99,26.00,24.67,25.49,13908219
10-Sep-20,26.30,26.72,25.69,25.80,12086404
09-Sep-20,27.00,27.27,26.01,26.52,14510493
08-Sep-20,26.24,27.00,25.86,26.88,13067819
04-Sep-20,26.01,26.63,25.01,26.25,20725990
03-Sep-20,26.57,26.91,25.85,26.32,9991634
02-Sep-20,26.41,26.78,26.14,26.60,9983208
01-Sep-20,25.71,26.38,25.64,26.38,17218305
31-Aug-20,26.05,26.05,25.35,25.88,9968718
28-Aug-20,25.39,26.13,25.20,26.00,9695866
27-Aug-20,24.91,25.83,24.82,25.39,11247121
26-Aug-20,25.32,25.49,24.76,24.93,11165656
25-Aug-20,25.45,25.68,24.97,25.33,8165306
24-Aug-20,25.25,25.50,24.63,25.45,10487233
21-Aug-20,24.81,25.23,24.47,24.99,8341646
20-Aug-20,24.13,25.06,23.47,24.81,13366393
19-Aug-20,24.33,24.51,23.55,24.34,11800607
18-Aug-20,23.90,24.40,23.34,24.36,14508911
17-Aug-20,24.50,24.52,22.87,23.50,13897164
14-Aug-20,24.40,24.62,23.48,24.51,15428400
13-Aug-20,25.06,25.31,24.00,24.20,19924419
12-Aug-20,26.54,26.82,24.50,24.96,30188548
11-Aug-20,26.59,26.90,26.28,26.50,12081601
10-Aug-20,27.00,27.15,26.05,26.59,16638008
07-Aug-20,26.99,27.66,26.61,27.00,12213400
06-Aug-20,27.10,27.45,26.56,27.24,20993599
05-Aug-20,26.91,27.82,25.88,27.12,37373126
04-Aug-20,27.49,28.60,26.38,26.84,53122868
03-Aug-20,26.37,27.85,25.73,27.49,33935358
31-Jul-20,26.15,26.36,25.60,26.09,6969957
30-Jul-20,24.80,26.11,24.78,26.05,21367077
29-Jul-20,25.33,25.68,25.00,25.18,15434107
28-Jul-20,25.18,25.55,24.83,25.53,11659284
27-Jul-20,25.01,25.70,24.86,25.19,9113612
24-Jul-20,25.29,25.36,24.05,24.84,19478771
23-Jul-20,26.48,26.48,25.01,25.30,12645852
22-Jul-20,26.15,26.34,25.77,26.23,10264224
21-Jul-20,26.20,26.72,25.90,26.09,16482194
20-Jul-20,25.64,26.47,25.36,26.27,19846108
17-Jul-20,25.29,25.72,24.86,25.72,16244318
16-Jul-20,25.37,25.56,24.74,25.15,13548576
15-Jul-20,25.40,25.86,25.20,25.36,12355136
14-Jul-20,25.65,25.65,24.64,25.35,12279666
13-Jul-20,26.49,26.79,25.40,25.40,13545216
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

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas 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...