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
27/09/2021	4,13%	0,74	18,66	17,92	17,90	18,73	10M	3.084
24/09/2021	-0,44%	-0,08	17,92	17,99	17,76	18,11	8M	2.282
23/09/2021	0,90%	0,16	18,00	17,80	17,71	18,32	7M	2.129
22/09/2021	1,31%	0,23	17,84	17,70	17,46	17,99	8M	1.875
21/09/2021	5,51%	0,92	17,61	16,80	16,61	17,61	6M	1.584
20/09/2021	-1,24%	-0,21	16,69	16,40	16,23	16,89	7M	2.018
17/09/2021	0,30%	0,05	16,90	16,89	16,46	17,06	5M	1.958
16/09/2021	-2,38%	-0,41	16,85	17,32	16,81	17,34	5M	1.563
15/09/2021	-1,76%	-0,31	17,26	17,71	17,21	17,72	5M	1.485
14/09/2021	-1,57%	-0,28	17,57	17,84	17,54	18,08	4M	1.130
13/09/2021	6,00%	1,01	17,85	17,05	17,01	18,01	5M	1.680

10/09/2021	0,30%	0,05	16,84	17,12	16,79	17,73	9M	2.743
09/09/2021	-0,65%	-0,11	16,79	16,90	16,05	16,98	14M	4.088
08/09/2021	-1,86%	-0,32	16,90	17,20	16,41	17,32	15M	5.290
06/09/2021	2,68%	0,45	17,22	16,80	16,72	17,49	4M	1.091
03/09/2021	-2,84%	-0,49	16,77	17,24	16,77	17,33	8M	1.743
02/09/2021	-2,87%	-0,51	17,26	17,80	17,06	17,80	7M	2.006
01/09/2021	0,23%	0,04	17,77	17,94	17,36	18,06	6M	1.767
31/08/2021	-4,11%	-0,76	17,73	18,60	17,54	18,62	9M	2.629
30/08/2021	-2,32%	-0,44	18,49	18,77	18,18	18,88	8M	2.632
27/08/2021	7,68%	1,35	18,93	17,71	17,61	19,02	14M	3.407
26/08/2021	-3,14%	-0,57	17,58	18,10	17,58	18,26	10M	3.139
25/08/2021	1,62%	0,29	18,15	17,82	17,54	18,20	14M	4.131
24/08/2021	7,27%	1,21	17,86	16,80	16,70	17,86	19M	4.214
23/08/2021	-0,30%	-0,05	16,65	16,95	16,60	17,49	19M	4.162
20/08/2021	0,60%	0,10	16,70	16,51	16,34	16,87	14M	3.089
19/08/2021	2,79%	0,45	16,60	16,08	15,80	16,82	17M	4.992
18/08/2021	-0,80%	-0,13	16,15	16,31	15,82	17,08	26M	4.544
17/08/2021	-3,27%	-0,55	16,28	16,75	15,88	16,75	15M	3.802
16/08/2021	-7,98%	-1,46	16,83	18,29	16,83	18,29	18M	4.273
13/08/2021	-3,94%	-0,75	18,29	19,13	18,26	19,14	7M	1.604
12/08/2021	-2,96%	-0,58	19,04	19,55	19,04	19,65	7M	1.952
11/08/2021	-1,51%	-0,30	19,62	19,90	19,55	19,90	10M	2.886
10/08/2021	-2,16%	-0,44	19,92	20,49	19,80	20,49	19M	3.537
09/08/2021	0,00%	0,00	20,36	20,32	20,16	20,50	9M	2.129
06/08/2021	0,54%	0,11	20,36	20,23	19,99	20,56	9M	2.678
05/08/2021	-3,30%	-0,69	20,25	20,92	20,17	21,27	11M	2.725
04/08/2021	-2,06%	-0,44	20,94	21,25	20,61	21,60	8M	2.382
03/08/2021	-1,70%	-0,37	21,38	21,77	20,82	21,86	14M	3.831
02/08/2021	0,79%	0,17	21,75	21,58	21,58	22,63	10M	3.120
30/07/2021	-4,09%	-0,92	21,58	22,20	21,35	22,49	9M	2.313
29/07/2021	-2,43%	-0,56	22,50	23,35	22,45	23,35	6M	1.392
28/07/2021	0,00%	0,00	23,06	23,06	22,90	23,28	5M	1.490
27/07/2021	-1,33%	-0,31	23,06	23,20	22,78	23,36	9M	2.305
26/07/2021	-3,43%	-0,83	23,37	24,16	23,28	24,16	12M	2.622
23/07/2021	-1,59%	-0,39	24,20	24,64	24,15	24,73	4M	951
22/07/2021	0,41%	0,10	24,59	24,67	24,33	24,78	6M	1.237
21/07/2021	-1,57%	-0,39	24,49	24,81	24,27	25,00	10M	1.906
20/07/2021	-0,20%	-0,05	24,88	25,01	24,61	25,37	14M	2.159
19/07/2021	-6,00%	-1,59	24,93	25,49	24,28	25,49	29M	5.183
16/07/2021	0,65%	0,17	26,52	26,37	26,22	26,85	13M	2.657
15/07/2021	-0,83%	-0,22	26,35	26,43	26,32	27,21	16M	3.046
14/07/2021	4,24%	1,08	26,57	25,77	25,51	27,18	49M	5.993
13/07/2021	4,00%	0,98	25,49	24,44	24,08	25,53	19M	3.518
12/07/2021	-2,97%	-0,75	24,51	25,35	24,47	25,38	14M	2.899
08/07/2021	-1,41%	-0,36	25,26	24,90	24,61	25,58	11M	2.030
07/07/2021	1,22%	0,31	25,62	25,56	25,28	26,00	14M	2.987
06/07/2021	-4,20%	-1,11	25,31	26,42	25,10	26,54	18M	4.322
05/07/2021	1,65%	0,43	26,42	26,26	25,70	28,12	45M	6.139
02/07/2021	12,90%	2,97	25,99	25,72	24,94	27,55	60M	9.491
01/07/2021	-5,42%	-1,32	23,02	24,32	22,67	24,43	17M	3.944
30/06/2021	1,37%	0,33	24,34	24,29	23,51	24,34	9M	2.104
29/06/2021	-2,44%	-0,60	24,01	24,61	23,51	24,71	6M	1.416
28/06/2021	0,49%	0,12	24,61	24,89	24,07	24,89	6M	1.487
25/06/2021	-3,85%	-0,98	24,49	25,72	24,36	25,72	8M	1.809
24/06/2021	-2,79%	-0,73	25,47	26,20	24,81	26,20	24M	4.459
23/06/2021	8,53%	2,06	26,20	24,14	24,05	26,29	27M	4.170
22/06/2021	0,17%	0,04	24,14	24,22	23,78	24,26	5M	1.307
21/06/2021	-0,37%	-0,09	24,10	24,19	23,91	24,34	5M	1.421
18/06/2021	1,60%	0,38	24,19	23,79	23,62	24,34	7M	1.589
17/06/2021	-1,08%	-0,26	23,81	24,18	23,81	24,18	3M	896
16/06/2021	1,99%	0,47	24,07	23,78	23,67	24,39	10M	2.134
15/06/2021	-3,32%	-0,81	23,60	24,48	23,44	24,48	11M	2.314
14/06/2021	3,43%	0,81	24,41	23,94	23,77	24,49	6M	1.363
11/06/2021	-2,76%	-0,67	23,60	24,28	23,39	24,54	5M	1.298
10/06/2021	1,08%	0,26	24,27	24,00	23,60	24,27	4M	977
09/06/2021	-2,64%	-0,65	24,01	24,57	23,94	24,73	4M	1.279
08/06/2021	-0,48%	-0,12	24,66	24,79	24,14	25,07	13M	3.278
07/06/2021	2,86%	0,69	24,78	24,18	23,80	25,00	10M	1.895
04/06/2021	0,29%	0,07	24,09	24,02	23,55	24,20	8M	1.906
02/06/2021	-0,95%	-0,23	24,02	24,24	23,81	24,40	7M	1.589
01/06/2021	3,24%	0,76	24,25	23,53	23,53	24,48	10M	2.008
31/05/2021	2,71%	0,62	23,49	22,94	22,86	23,49	4M	995
28/05/2021	-0,57%	-0,13	22,87	22,82	22,64	23,21	7M	1.549
27/05/2021	1,95%	0,44	23,00	22,65	21,95	23,00	20M	2.217
26/05/2021	2,73%	0,60	22,56	21,96	21,78	22,60	6M	2.000
25/05/2021	-3,05%	-0,69	21,96	22,70	21,94	22,77	6M	1.580
24/05/2021	0,22%	0,05	22,65	22,50	22,50	22,91	5M	1.229
21/05/2021	-1,31%	-0,30	22,60	22,95	22,29	22,95	5M	1.383
20/05/2021	0,13%	0,03	22,90	23,14	22,65	23,36	5M	1.307
19/05/2021	-0,44%	-0,10	22,87	22,89	22,63	23,50	6M	1.438
18/05/2021	2,09%	0,47	22,97	22,50	22,28	23,03	5M	1.598
17/05/2021	0,90%	0,20	22,50	22,30	22,03	22,68	8M	1.802
14/05/2021	0,00%	0,00	22,30	22,82	22,20	22,82	6M	1.741
13/05/2021	6,29%	1,32	22,30	21,74	21,63	22,75	17M	3.844
12/05/2021	-3,09%	-0,67	20,98	21,59	20,66	21,65	14M	3.387
11/05/2021	-1,28%	-0,28	21,65	21,90	21,31	21,90	9M	2.422
10/05/2021	-2,96%	-0,67	21,93	22,65	21,63	22,77	9M	1.972
07/05/2021	0,09%	0,02	22,60	22,58	22,27	22,78	7M	1.183
06/05/2021	-1,40%	-0,32	22,58	23,00	22,53	23,02	34M	1.016
05/05/2021	1,33%	0,30	22,90	22,60	22,39	22,99	5M	1.296
04/05/2021	-1,95%	-0,45	22,60	22,97	22,45	23,15	9M	2.331
03/05/2021	1,81%	0,41	23,05	22,67	22,49	23,19	7M	1.931
30/04/2021	0,13%	0,03	22,64	22,50	22,27	22,87	6M	1.414
29/04/2021	-0,18%	-0,04	22,61	22,64	22,37	23,09	6M	1.642
28/04/2021	3,42%	0,75	22,65	21,93	21,92	22,74	28M	1.377
27/04/2021	0,46%	0,10	21,90	22,00	21,51	22,24	24M	2.008
26/04/2021	-4,09%	-0,93	21,80	22,70	21,72	22,73	9M	2.691
23/04/2021	3,32%	0,73	22,73	22,09	22,09	22,97	10M	2.469
22/04/2021	2,33%	0,50	22,00	21,60	21,53	22,22	10M	2.072
20/04/2021	-2,76%	-0,61	21,50	22,00	21,24	22,13	14M	3.890
19/04/2021	0,50%	0,11	22,11	22,05	21,90	22,22	5M	1.708
16/04/2021	0,00%	0,00	22,00	21,92	21,61	22,07	5M	1.678
15/04/2021	-1,52%	-0,34	22,00	22,34	21,87	22,50	8M	2.413
14/04/2021	3,62%	0,78	22,34	21,62	21,51	22,34	10M	3.050
13/04/2021	-0,23%	-0,05	21,56	21,61	21,49	21,74	6M	1.801
12/04/2021	-0,64%	-0,14	21,61	21,74	21,47	21,90	7M	2.210
09/04/2021	0,51%	0,11	21,75	21,57	21,32	21,85	8M	2.307
08/04/2021	1,69%	0,36	21,64	21,28	21,05	21,93	14M	3.837
07/04/2021	1,04%	0,22	21,28	21,08	20,65	21,48	15M	4.330
06/04/2021	3,59%	0,73	21,06	20,42	20,18	21,12	11M	3.588
05/04/2021	6,44%	1,23	20,33	19,22	19,15	20,60	16M	4.408
01/04/2021	1,43%	0,27	19,10	18,85	18,82	19,31	7M	2.679
31/03/2021	-2,94%	-0,57	18,83	19,42	18,79	19,47	10M	3.225
30/03/2021	4,92%	0,91	19,40	18,45	18,33	19,64	14M	4.042
29/03/2021	2,10%	0,38	18,49	18,24	18,12	18,73	7M	2.287
26/03/2021	-0,66%	-0,12	18,11	18,06	17,93	18,28	8M	2.483
25/03/2021	0,00%	0,00	18,23	18,41	17,54	18,50	11M	3.421
24/03/2021	0,11%	0,02	18,23	18,11	18,11	18,86	9M	3.224
23/03/2021	-1,89%	-0,35	18,21	18,40	18,05	18,58	9M	2.786
22/03/2021	-3,83%	-0,74	18,56	19,33	18,15	19,45	13M	3.226
19/03/2021	-0,05%	-0,01	19,30	19,32	18,56	19,52	11M	2.992
18/03/2021	2,17%	0,41	19,31	19,47	19,16	20,38	26M	5.425
17/03/2021	-	-	18,90	17,91	17,90	19,09	19M	6.172

Date,Open,High,Low,Close,Volume
27-Sep-21,17.92,18.73,17.90,18.66,9922581
24-Sep-21,17.99,18.11,17.76,17.92,8437472
23-Sep-21,17.80,18.32,17.71,18.00,7389886
22-Sep-21,17.70,17.99,17.46,17.84,7809805
21-Sep-21,16.80,17.61,16.61,17.61,6124132
20-Sep-21,16.40,16.89,16.23,16.69,6639345
17-Sep-21,16.89,17.06,16.46,16.90,5059976
16-Sep-21,17.32,17.34,16.81,16.85,4582907
15-Sep-21,17.71,17.72,17.21,17.26,5198269
14-Sep-21,17.84,18.08,17.54,17.57,3836861
13-Sep-21,17.05,18.01,17.01,17.85,5465921
10-Sep-21,17.12,17.73,16.79,16.84,8785588
09-Sep-21,16.90,16.98,16.05,16.79,13724807
08-Sep-21,17.20,17.32,16.41,16.90,15408265
06-Sep-21,16.80,17.49,16.72,17.22,3674524
03-Sep-21,17.24,17.33,16.77,16.77,7670122
02-Sep-21,17.80,17.80,17.06,17.26,6506682
01-Sep-21,17.94,18.06,17.36,17.77,5961498
31-Aug-21,18.60,18.62,17.54,17.73,8735761
30-Aug-21,18.77,18.88,18.18,18.49,8249813
27-Aug-21,17.71,19.02,17.61,18.93,13605831
26-Aug-21,18.10,18.26,17.58,17.58,10108271
25-Aug-21,17.82,18.20,17.54,18.15,13677046
24-Aug-21,16.80,17.86,16.70,17.86,18896104
23-Aug-21,16.95,17.49,16.60,16.65,18694592
20-Aug-21,16.51,16.87,16.34,16.70,14092362
19-Aug-21,16.08,16.82,15.80,16.60,17111023
18-Aug-21,16.31,17.08,15.82,16.15,26125862
17-Aug-21,16.75,16.75,15.88,16.28,15254191
16-Aug-21,18.29,18.29,16.83,16.83,18408340
13-Aug-21,19.13,19.14,18.26,18.29,7434404
12-Aug-21,19.55,19.65,19.04,19.04,6579642
11-Aug-21,19.90,19.90,19.55,19.62,10106346
10-Aug-21,20.49,20.49,19.80,19.92,18968805
09-Aug-21,20.32,20.50,20.16,20.36,9436071
06-Aug-21,20.23,20.56,19.99,20.36,9189932
05-Aug-21,20.92,21.27,20.17,20.25,10749527
04-Aug-21,21.25,21.60,20.61,20.94,8151620
03-Aug-21,21.77,21.86,20.82,21.38,14191538
02-Aug-21,21.58,22.63,21.58,21.75,9857576
30-Jul-21,22.20,22.49,21.35,21.58,9455646
29-Jul-21,23.35,23.35,22.45,22.50,5595666
28-Jul-21,23.06,23.28,22.90,23.06,5295768
27-Jul-21,23.20,23.36,22.78,23.06,8934487
26-Jul-21,24.16,24.16,23.28,23.37,12101061
23-Jul-21,24.64,24.73,24.15,24.20,3526963
22-Jul-21,24.67,24.78,24.33,24.59,5631200
21-Jul-21,24.81,25.00,24.27,24.49,10420652
20-Jul-21,25.01,25.37,24.61,24.88,14036033
19-Jul-21,25.49,25.49,24.28,24.93,28710331
16-Jul-21,26.37,26.85,26.22,26.52,13106406
15-Jul-21,26.43,27.21,26.32,26.35,15693731
14-Jul-21,25.77,27.18,25.51,26.57,48836101
13-Jul-21,24.44,25.53,24.08,25.49,19267440
12-Jul-21,25.35,25.38,24.47,24.51,13655787
08-Jul-21,24.90,25.58,24.61,25.26,11159853
07-Jul-21,25.56,26.00,25.28,25.62,13951103
06-Jul-21,26.42,26.54,25.10,25.31,18206998
05-Jul-21,26.26,28.12,25.70,26.42,45428478
02-Jul-21,25.72,27.55,24.94,25.99,59873103
01-Jul-21,24.32,24.43,22.67,23.02,16993464
30-Jun-21,24.29,24.34,23.51,24.34,8946652
29-Jun-21,24.61,24.71,23.51,24.01,6272563
28-Jun-21,24.89,24.89,24.07,24.61,5725258
25-Jun-21,25.72,25.72,24.36,24.49,7986005
24-Jun-21,26.20,26.20,24.81,25.47,23879797
23-Jun-21,24.14,26.29,24.05,26.20,27370427
22-Jun-21,24.22,24.26,23.78,24.14,4989743
21-Jun-21,24.19,24.34,23.91,24.10,4943102
18-Jun-21,23.79,24.34,23.62,24.19,6508493
17-Jun-21,24.18,24.18,23.81,23.81,3146765
16-Jun-21,23.78,24.39,23.67,24.07,9725212
15-Jun-21,24.48,24.48,23.44,23.60,10877990
14-Jun-21,23.94,24.49,23.77,24.41,5834929
11-Jun-21,24.28,24.54,23.39,23.60,5445731
10-Jun-21,24.00,24.27,23.60,24.27,4021039
09-Jun-21,24.57,24.73,23.94,24.01,4135661
08-Jun-21,24.79,25.07,24.14,24.66,13073055
07-Jun-21,24.18,25.00,23.80,24.78,10135486
04-Jun-21,24.02,24.20,23.55,24.09,7949117
02-Jun-21,24.24,24.40,23.81,24.02,7011156
01-Jun-21,23.53,24.48,23.53,24.25,10311076
31-May-21,22.94,23.49,22.86,23.49,4013293
28-May-21,22.82,23.21,22.64,22.87,6743402
27-May-21,22.65,23.00,21.95,23.00,20340226
26-May-21,21.96,22.60,21.78,22.56,6451807
25-May-21,22.70,22.77,21.94,21.96,5720015
24-May-21,22.50,22.91,22.50,22.65,5023898
21-May-21,22.95,22.95,22.29,22.60,4918102
20-May-21,23.14,23.36,22.65,22.90,5037525
19-May-21,22.89,23.50,22.63,22.87,5809759
18-May-21,22.50,23.03,22.28,22.97,5409541
17-May-21,22.30,22.68,22.03,22.50,7703308
14-May-21,22.82,22.82,22.20,22.30,6058982
13-May-21,21.74,22.75,21.63,22.30,16792665
12-May-21,21.59,21.65,20.66,20.98,13678458
11-May-21,21.90,21.90,21.31,21.65,9233354
10-May-21,22.65,22.77,21.63,21.93,8524331
07-May-21,22.58,22.78,22.27,22.60,6973355
06-May-21,23.00,23.02,22.53,22.58,34077422
05-May-21,22.60,22.99,22.39,22.90,5162971
04-May-21,22.97,23.15,22.45,22.60,8957958
03-May-21,22.67,23.19,22.49,23.05,7087373
30-Apr-21,22.50,22.87,22.27,22.64,5515005
29-Apr-21,22.64,23.09,22.37,22.61,6085895
28-Apr-21,21.93,22.74,21.92,22.65,27744307
27-Apr-21,22.00,22.24,21.51,21.90,23924433
26-Apr-21,22.70,22.73,21.72,21.80,9143234
23-Apr-21,22.09,22.97,22.09,22.73,10146799
22-Apr-21,21.60,22.22,21.53,22.00,9547398
20-Apr-21,22.00,22.13,21.24,21.50,13866244
19-Apr-21,22.05,22.22,21.90,22.11,5406986
16-Apr-21,21.92,22.07,21.61,22.00,5390428
15-Apr-21,22.34,22.50,21.87,22.00,7571312
14-Apr-21,21.62,22.34,21.51,22.34,9998795
13-Apr-21,21.61,21.74,21.49,21.56,6176291
12-Apr-21,21.74,21.90,21.47,21.61,6907802
09-Apr-21,21.57,21.85,21.32,21.75,7606069
08-Apr-21,21.28,21.93,21.05,21.64,14071587
07-Apr-21,21.08,21.48,20.65,21.28,14895533
06-Apr-21,20.42,21.12,20.18,21.06,11407400
05-Apr-21,19.22,20.60,19.15,20.33,15901020
01-Apr-21,18.85,19.31,18.82,19.10,7174887
31-Mar-21,19.42,19.47,18.79,18.83,9525411
30-Mar-21,18.45,19.64,18.33,19.40,13855033
29-Mar-21,18.24,18.73,18.12,18.49,6916420
26-Mar-21,18.06,18.28,17.93,18.11,8351996
25-Mar-21,18.41,18.50,17.54,18.23,10856851
24-Mar-21,18.11,18.86,18.11,18.23,9229325
23-Mar-21,18.40,18.58,18.05,18.21,9107334
22-Mar-21,19.33,19.45,18.15,18.56,12667899
19-Mar-21,19.32,19.52,18.56,19.30,11246454
18-Mar-21,19.47,20.38,19.16,19.31,25614743
17-Mar-21,17.91,19.09,17.90,18.90,19347878

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: TGMA3

cotações, gráficos e mais...