Cotação atual, histórico e gráfico do papel: TGTB34

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 TGTB34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/04/2024	0,49%	4,20	861,00	861,00	861,00	861,00	9K	1
16/04/2024	-1,14%	-9,87	856,80	856,80	856,80	856,80	9K	1
15/04/2024	0,42%	3,63	866,67	866,67	866,67	866,67	9K	1
12/04/2024	-0,47%	-4,07	863,04	863,04	863,04	863,04	863	1
10/04/2024	1,71%	14,55	867,11	854,57	854,57	867,11	19K	3
09/04/2024	-3,72%	-32,94	852,56	852,56	852,56	852,56	852	1
05/04/2024	0,00%	-0,01	885,50	885,50	885,50	885,50	885	1
03/04/2024	-0,17%	-1,47	885,51	888,00	885,51	888,00	109K	3
02/04/2024	-1,72%	-15,48	886,98	886,98	886,98	886,98	9K	1
01/04/2024	1,70%	15,06	902,46	904,24	902,46	904,24	125K	18
28/03/2024	3,79%	32,41	887,40	875,73	871,22	887,95	438K	343

25/03/2024	0,59%	4,99	854,99	854,99	854,99	854,99	3K	1
21/03/2024	1,01%	8,51	850,00	850,00	850,00	850,00	850	1
20/03/2024	-0,12%	-1,03	841,49	841,50	840,92	841,50	383K	7
19/03/2024	0,44%	3,66	842,52	841,49	841,49	842,52	29K	2
18/03/2024	2,50%	20,48	838,86	838,86	838,86	838,86	8K	1
14/03/2024	-3,66%	-31,09	818,38	818,88	818,38	818,88	299K	4
08/03/2024	-0,14%	-1,22	849,47	849,47	849,47	849,47	6K	1
07/03/2024	-0,02%	-0,18	850,69	859,14	848,32	859,14	12K	3
06/03/2024	2,30%	19,11	850,87	850,87	850,87	850,87	111K	2
05/03/2024	11,87%	88,23	831,76	800,02	800,02	843,80	798K	19
04/03/2024	-3,33%	-25,60	743,53	772,63	742,39	772,63	6M	4
01/03/2024	1,43%	10,87	769,13	758,25	758,25	769,13	3M	7
29/02/2024	0,89%	6,69	758,26	758,26	758,26	758,26	152K	1
28/02/2024	0,37%	2,77	751,57	751,57	751,57	751,57	2K	1
27/02/2024	0,07%	0,53	748,80	748,80	748,80	748,80	748	1
26/02/2024	-1,09%	-8,26	748,27	748,27	748,27	748,27	1K	1
23/02/2024	3,31%	24,27	756,53	756,53	756,53	756,53	11K	1
21/02/2024	-0,51%	-3,74	732,26	732,26	732,26	732,26	732	1
20/02/2024	-0,98%	-7,27	736,00	737,10	736,00	737,10	334K	2
16/02/2024	2,51%	18,23	743,27	729,21	729,21	743,27	216K	4
14/02/2024	-1,00%	-7,32	725,04	723,60	723,60	725,04	80K	2
07/02/2024	2,64%	18,81	732,36	730,80	729,36	732,36	181K	8
06/02/2024	0,54%	3,80	713,55	710,71	710,71	713,55	143K	2
05/02/2024	-2,57%	-18,71	709,75	725,34	709,20	725,34	398K	5
02/02/2024	3,00%	21,19	728,46	716,38	716,38	728,46	243K	12
01/02/2024	1,61%	11,24	707,27	705,00	705,00	707,27	439K	4
29/01/2024	0,17%	1,19	696,03	700,24	695,80	702,00	141K	4
25/01/2024	0,72%	5,00	694,84	694,84	694,84	694,84	139K	1
24/01/2024	-0,73%	-5,07	689,84	694,27	689,84	694,27	400K	2
23/01/2024	-0,46%	-3,19	694,91	694,91	694,91	694,91	139K	1
22/01/2024	2,74%	18,60	698,10	685,38	685,38	698,10	60K	2
19/01/2024	0,98%	6,61	679,50	675,24	675,24	679,50	11K	2
18/01/2024	-3,08%	-21,41	672,89	673,88	672,52	673,88	271K	5
17/01/2024	1,04%	7,15	694,30	694,30	694,30	694,30	69K	2
12/01/2024	-1,01%	-6,98	687,15	691,66	687,15	691,66	69K	2
11/01/2024	-1,25%	-8,77	694,13	697,92	694,13	697,92	149K	2
10/01/2024	0,07%	0,48	702,90	702,42	702,42	702,90	22K	2
09/01/2024	2,41%	16,54	702,42	685,88	685,88	702,42	211K	4
08/01/2024	-0,05%	-0,35	685,88	684,75	684,75	685,88	477K	2
05/01/2024	-0,58%	-3,97	686,23	686,23	686,23	686,23	7K	1
04/01/2024	-0,05%	-0,37	690,20	682,99	682,99	690,20	146K	4
03/01/2024	-1,59%	-11,16	690,57	700,71	690,57	700,71	228K	3
02/01/2024	1,67%	11,50	701,73	689,60	688,50	705,35	683K	15
28/12/2023	0,47%	3,23	690,23	687,55	687,55	690,23	8K	2
27/12/2023	1,03%	7,00	687,00	682,57	682,57	687,00	60K	4
26/12/2023	0,20%	1,36	680,00	679,05	679,05	680,00	139K	3
22/12/2023	0,60%	4,08	678,64	678,64	678,64	678,64	3K	1
20/12/2023	-0,28%	-1,89	674,56	674,56	674,56	674,56	3K	1
19/12/2023	0,00%	0,03	676,45	672,31	672,31	676,45	71K	3
18/12/2023	-1,27%	-8,68	676,42	680,87	676,42	680,87	212K	2
15/12/2023	-1,31%	-9,09	685,10	694,43	685,10	695,52	275K	7
14/12/2023	2,22%	15,10	694,19	690,00	687,41	694,19	210K	5
13/12/2023	0,52%	3,50	679,09	673,36	673,36	679,09	69K	3
12/12/2023	0,95%	6,34	675,59	676,96	673,87	678,63	108K	82
11/12/2023	0,39%	2,59	669,25	669,25	669,25	669,25	7K	2
08/12/2023	0,26%	1,71	666,66	667,26	666,66	667,26	9K	2
07/12/2023	1,66%	10,89	664,95	659,91	659,91	664,95	146K	3
06/12/2023	-0,68%	-4,51	654,06	652,20	652,20	654,06	7K	2
05/12/2023	-0,52%	-3,43	658,57	662,92	655,62	664,35	627K	261
04/12/2023	1,14%	7,44	662,00	664,28	662,00	664,28	288K	2
01/12/2023	-0,12%	-0,81	654,56	648,82	648,82	654,56	19K	3
30/11/2023	1,88%	12,10	655,37	650,99	650,99	655,37	271K	4
29/11/2023	0,71%	4,54	643,27	645,76	643,27	645,76	10K	2
28/11/2023	-0,99%	-6,39	638,73	642,05	638,73	644,47	7K	3
27/11/2023	0,44%	2,84	645,12	649,60	645,12	649,60	340K	3
24/11/2023	0,30%	1,90	642,28	640,73	640,73	642,28	74K	3
22/11/2023	0,44%	2,81	640,38	645,54	640,38	645,54	3K	2
21/11/2023	1,42%	8,92	637,57	639,75	637,57	639,75	18K	9
20/11/2023	-1,79%	-11,43	628,65	626,61	626,11	628,65	81K	4
17/11/2023	1,45%	9,15	640,08	638,60	638,60	640,08	70K	4
16/11/2023	17,91%	95,85	630,93	612,21	612,21	634,42	2M	13
14/11/2023	0,70%	3,72	535,08	535,08	535,08	535,08	118K	2
10/11/2023	0,95%	5,01	531,36	526,36	526,36	531,36	2K	2
09/11/2023	-2,13%	-11,48	526,35	526,35	526,35	526,35	163K	1
08/11/2023	-0,85%	-4,63	537,83	542,00	537,83	542,00	113K	2
07/11/2023	-0,75%	-4,10	542,46	542,46	542,46	542,46	108K	1
06/11/2023	-1,53%	-8,49	546,56	550,00	546,56	550,20	141K	3
03/11/2023	1,87%	10,18	555,05	556,06	555,05	557,15	124K	5
01/11/2023	-2,75%	-15,42	544,87	554,69	544,87	554,69	180K	6
31/10/2023	2,09%	11,49	560,29	549,43	549,43	560,29	167K	2
30/10/2023	2,29%	12,30	548,80	535,00	535,00	548,91	463K	5
27/10/2023	-3,18%	-17,62	536,50	542,91	536,50	542,91	7K	3
26/10/2023	0,21%	1,16	554,12	554,12	554,12	554,12	116K	1
25/10/2023	1,59%	8,64	552,96	552,96	552,96	552,96	221K	4
24/10/2023	0,72%	3,89	544,32	539,30	539,30	544,32	54K	2
23/10/2023	-1,76%	-9,68	540,43	541,67	540,43	541,67	55K	2
20/10/2023	-1,45%	-8,11	550,11	547,28	547,28	553,72	122K	3
19/10/2023	0,14%	0,77	558,22	558,22	558,22	558,22	1K	1
18/10/2023	-1,38%	-7,78	557,45	559,09	556,76	559,09	119K	4
17/10/2023	0,29%	1,65	565,23	566,41	562,24	568,44	7M	16
16/10/2023	-0,64%	-3,61	563,58	570,00	561,05	570,00	119K	9
13/10/2023	3,23%	17,75	567,19	564,86	562,79	569,00	409K	12
11/10/2023	-1,32%	-7,37	549,44	545,10	541,12	549,44	172K	15
10/10/2023	2,73%	14,80	556,81	543,25	543,25	562,84	293K	15
09/10/2023	-0,80%	-4,39	542,01	541,08	539,45	542,01	113K	6
06/10/2023	0,22%	1,20	546,40	542,79	540,00	548,80	23K	19
05/10/2023	-0,95%	-5,23	545,20	543,07	543,07	545,20	332K	7
03/10/2023	1,96%	10,59	550,43	547,02	546,96	556,64	265K	13
02/10/2023	-2,84%	-15,80	539,84	559,83	538,00	559,99	503K	18
29/09/2023	0,53%	2,95	555,64	553,00	552,46	555,64	172K	11
28/09/2023	-0,65%	-3,62	552,69	552,69	552,69	552,69	116K	1
27/09/2023	0,96%	5,27	556,31	552,59	551,64	556,31	67K	8
26/09/2023	-0,52%	-2,86	551,04	553,85	549,92	557,20	161K	167
25/09/2023	-0,84%	-4,72	553,90	554,53	549,56	556,50	125K	9
22/09/2023	-3,52%	-20,36	558,62	563,60	558,03	565,62	718K	16
21/09/2023	-1,39%	-8,14	578,98	585,72	577,66	585,72	10K	8
20/09/2023	0,06%	0,35	587,12	586,34	586,34	589,86	116K	11
19/09/2023	1,13%	6,57	586,77	587,38	586,77	588,12	130K	4
18/09/2023	-3,38%	-20,27	580,20	598,67	575,61	598,67	353K	10
15/09/2023	-1,21%	-7,34	600,47	599,18	599,18	600,78	3K	5
14/09/2023	0,40%	2,42	607,81	607,90	607,81	607,90	122K	2
13/09/2023	-0,22%	-1,31	605,39	607,70	605,39	607,70	64K	3
12/09/2023	-1,86%	-11,50	606,70	607,78	606,70	607,78	242K	2
06/09/2023	-1,05%	-6,54	618,20	613,57	613,21	618,20	15M	6
05/09/2023	-0,03%	-0,17	624,74	624,74	624,74	624,74	624	1
04/09/2023	0,40%	2,51	624,91	624,91	624,91	624,91	624	1
01/09/2023	-0,84%	-5,30	622,40	627,49	622,40	627,49	9K	3
31/08/2023	2,90%	17,70	627,70	620,00	620,00	627,70	4K	3
30/08/2023	-0,49%	-2,98	610,00	615,45	610,00	618,98	357K	160
29/08/2023	3,30%	19,58	612,98	620,00	612,98	620,21	6K	4
25/08/2023	-1,92%	-11,59	593,40	593,20	593,20	593,80	30K	3
24/08/2023	1,24%	7,43	604,99	596,79	596,60	604,99	11K	9
23/08/2023	-	-	597,56	606,03	597,56	606,03	86K	9

Date,Open,High,Low,Close,Volume
17-Apr-24,861.00,861.00,861.00,861.00,8610
16-Apr-24,856.80,856.80,856.80,856.80,8568
15-Apr-24,866.67,866.67,866.67,866.67,8666
12-Apr-24,863.04,863.04,863.04,863.04,863
10-Apr-24,854.57,867.11,854.57,867.11,19038
09-Apr-24,852.56,852.56,852.56,852.56,852
05-Apr-24,885.50,885.50,885.50,885.50,885
03-Apr-24,888.00,888.00,885.51,885.51,108946
02-Apr-24,886.98,886.98,886.98,886.98,8869
01-Apr-24,904.24,904.24,902.46,902.46,124663
28-Mar-24,875.73,887.95,871.22,887.40,438492
25-Mar-24,854.99,854.99,854.99,854.99,3419
21-Mar-24,850.00,850.00,850.00,850.00,850
20-Mar-24,841.50,841.50,840.92,841.49,382761
19-Mar-24,841.49,842.52,841.49,842.52,28612
18-Mar-24,838.86,838.86,838.86,838.86,8388
14-Mar-24,818.88,818.88,818.38,818.38,298781
08-Mar-24,849.47,849.47,849.47,849.47,5946
07-Mar-24,859.14,859.14,848.32,850.69,12000
06-Mar-24,850.87,850.87,850.87,850.87,110613
05-Mar-24,800.02,843.80,800.02,831.76,798429
04-Mar-24,772.63,772.63,742.39,743.53,5673655
01-Mar-24,758.25,769.13,758.25,769.13,3249029
29-Feb-24,758.26,758.26,758.26,758.26,151652
28-Feb-24,751.57,751.57,751.57,751.57,2254
27-Feb-24,748.80,748.80,748.80,748.80,748
26-Feb-24,748.27,748.27,748.27,748.27,1496
23-Feb-24,756.53,756.53,756.53,756.53,11347
21-Feb-24,732.26,732.26,732.26,732.26,732
20-Feb-24,737.10,737.10,736.00,736.00,334145
16-Feb-24,729.21,743.27,729.21,743.27,215841
14-Feb-24,723.60,725.04,723.60,725.04,80478
07-Feb-24,730.80,732.36,729.36,732.36,180754
06-Feb-24,710.71,713.55,710.71,713.55,143420
05-Feb-24,725.34,725.34,709.20,709.75,398206
02-Feb-24,716.38,728.46,716.38,728.46,242869
01-Feb-24,705.00,707.27,705.00,707.27,439065
29-Jan-24,700.24,702.00,695.80,696.03,141287
25-Jan-24,694.84,694.84,694.84,694.84,138968
24-Jan-24,694.27,694.27,689.84,689.84,400357
23-Jan-24,694.91,694.91,694.91,694.91,138982
22-Jan-24,685.38,698.10,685.38,698.10,59818
19-Jan-24,675.24,679.50,675.24,679.50,10867
18-Jan-24,673.88,673.88,672.52,672.89,271176
17-Jan-24,694.30,694.30,694.30,694.30,69430
12-Jan-24,691.66,691.66,687.15,687.15,68719
11-Jan-24,697.92,697.92,694.13,694.13,149256
10-Jan-24,702.42,702.90,702.42,702.90,22491
09-Jan-24,685.88,702.42,685.88,702.42,210959
08-Jan-24,684.75,685.88,684.75,685.88,477259
05-Jan-24,686.23,686.23,686.23,686.23,6862
04-Jan-24,682.99,690.20,682.99,690.20,146252
03-Jan-24,700.71,700.71,690.57,690.57,228487
02-Jan-24,689.60,705.35,688.50,701.73,683280
28-Dec-23,687.55,690.23,687.55,690.23,7589
27-Dec-23,682.57,687.00,682.57,687.00,60119
26-Dec-23,679.05,680.00,679.05,680.00,139396
22-Dec-23,678.64,678.64,678.64,678.64,2714
20-Dec-23,674.56,674.56,674.56,674.56,2698
19-Dec-23,672.31,676.45,672.31,676.45,70612
18-Dec-23,680.87,680.87,676.42,676.42,211732
15-Dec-23,694.43,695.52,685.10,685.10,274507
14-Dec-23,690.00,694.19,687.41,694.19,209572
13-Dec-23,673.36,679.09,673.36,679.09,68582
12-Dec-23,676.96,678.63,673.87,675.59,108230
11-Dec-23,669.25,669.25,669.25,669.25,6692
08-Dec-23,667.26,667.26,666.66,666.66,9339
07-Dec-23,659.91,664.95,659.91,664.95,146228
06-Dec-23,652.20,654.06,652.20,654.06,7192
05-Dec-23,662.92,664.35,655.62,658.57,626504
04-Dec-23,664.28,664.28,662.00,662.00,287628
01-Dec-23,648.82,654.56,648.82,654.56,19470
30-Nov-23,650.99,655.37,650.99,655.37,271133
29-Nov-23,645.76,645.76,643.27,643.27,9661
28-Nov-23,642.05,644.47,638.73,638.73,7056
27-Nov-23,649.60,649.60,645.12,645.12,339997
24-Nov-23,640.73,642.28,640.73,642.28,73690
22-Nov-23,645.54,645.54,640.38,640.38,2571
21-Nov-23,639.75,639.75,637.57,637.57,17870
20-Nov-23,626.61,628.65,626.11,628.65,81053
17-Nov-23,638.60,640.08,638.60,640.08,70260
16-Nov-23,612.21,634.42,612.21,630.93,1600012
14-Nov-23,535.08,535.08,535.08,535.08,117717
10-Nov-23,526.36,531.36,526.36,531.36,1584
09-Nov-23,526.35,526.35,526.35,526.35,163168
08-Nov-23,542.00,542.00,537.83,537.83,112986
07-Nov-23,542.46,542.46,542.46,542.46,108492
06-Nov-23,550.00,550.20,546.56,546.56,140672
03-Nov-23,556.06,557.15,555.05,555.05,123799
01-Nov-23,554.69,554.69,544.87,544.87,180468
31-Oct-23,549.43,560.29,549.43,560.29,167001
30-Oct-23,535.00,548.91,535.00,548.80,463066
27-Oct-23,542.91,542.91,536.50,536.50,7041
26-Oct-23,554.12,554.12,554.12,554.12,116365
25-Oct-23,552.96,552.96,552.96,552.96,221184
24-Oct-23,539.30,544.32,539.30,544.32,54474
23-Oct-23,541.67,541.67,540.43,540.43,54584
20-Oct-23,547.28,553.72,547.28,550.11,121521
19-Oct-23,558.22,558.22,558.22,558.22,1116
18-Oct-23,559.09,559.09,556.76,557.45,118738
17-Oct-23,566.41,568.44,562.24,565.23,7012021
16-Oct-23,570.00,570.00,561.05,563.58,118749
13-Oct-23,564.86,569.00,562.79,567.19,409264
11-Oct-23,545.10,549.44,541.12,549.44,172277
10-Oct-23,543.25,562.84,543.25,556.81,292889
09-Oct-23,541.08,542.01,539.45,542.01,112540
06-Oct-23,542.79,548.80,540.00,546.40,23442
05-Oct-23,543.07,545.20,543.07,545.20,332192
03-Oct-23,547.02,556.64,546.96,550.43,264741
02-Oct-23,559.83,559.99,538.00,539.84,503124
29-Sep-23,553.00,555.64,552.46,555.64,172098
28-Sep-23,552.69,552.69,552.69,552.69,116064
27-Sep-23,552.59,556.31,551.64,556.31,66724
26-Sep-23,553.85,557.20,549.92,551.04,161381
25-Sep-23,554.53,556.50,549.56,553.90,124591
22-Sep-23,563.60,565.62,558.03,558.62,718306
21-Sep-23,585.72,585.72,577.66,578.98,9922
20-Sep-23,586.34,589.86,586.34,587.12,115730
19-Sep-23,587.38,588.12,586.77,586.77,129687
18-Sep-23,598.67,598.67,575.61,580.20,352549
15-Sep-23,599.18,600.78,599.18,600.47,3000
14-Sep-23,607.90,607.90,607.81,607.81,122187
13-Sep-23,607.70,607.70,605.39,605.39,63797
12-Sep-23,607.78,607.78,606.70,606.70,242289
06-Sep-23,613.57,618.20,613.21,618.20,14801358
05-Sep-23,624.74,624.74,624.74,624.74,624
04-Sep-23,624.91,624.91,624.91,624.91,624
01-Sep-23,627.49,627.49,622.40,622.40,8767
31-Aug-23,620.00,627.70,620.00,627.70,3757
30-Aug-23,615.45,618.98,610.00,610.00,357040
29-Aug-23,620.00,620.21,612.98,612.98,5564
25-Aug-23,593.20,593.80,593.20,593.40,30255
24-Aug-23,596.79,604.99,596.60,604.99,11375
23-Aug-23,606.03,606.03,597.56,597.56,86117

*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: TGTB34