Cotação atual, histórico e gráfico do papel: TGAR11

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 TGAR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/03/2025	-2,16%	-2,01	91,01	93,06	91,01	93,50	6M	12.548
21/03/2025	0,13%	0,12	93,02	92,90	92,00	93,90	7M	14.072
20/03/2025	2,65%	2,40	92,90	90,40	89,99	94,83	13M	12.904
19/03/2025	5,70%	4,88	90,50	86,26	86,06	91,05	8M	11.140
18/03/2025	1,04%	0,88	85,62	85,00	84,73	86,49	7M	8.500
17/03/2025	1,53%	1,28	84,74	83,46	83,46	85,21	4M	6.713
14/03/2025	3,18%	2,57	83,46	81,59	81,03	83,46	5M	7.759

13/03/2025	0,11%	0,09	80,89	80,80	80,30	81,05	4M	7.919
12/03/2025	0,37%	0,30	80,80	80,77	79,82	80,87	3M	3.783
11/03/2025	1,26%	1,00	80,50	80,23	79,96	80,87	4M	7.708
10/03/2025	-0,38%	-0,30	79,50	79,95	79,06	80,62	4M	7.309
07/03/2025	3,05%	2,36	79,80	77,46	77,46	79,80	4M	6.573
06/03/2025	-2,22%	-1,76	77,44	77,85	76,03	78,37	11M	14.227
05/03/2025	-1,98%	-1,60	79,20	79,80	78,64	80,27	3M	3.344
28/02/2025	0,00%	0,00	80,80	81,00	79,86	81,73	7M	7.210
27/02/2025	1,67%	1,33	80,80	79,61	79,23	80,80	6M	7.260
26/02/2025	-0,70%	-0,56	79,47	80,03	78,55	80,47	5M	8.654
25/02/2025	-0,09%	-0,07	80,03	80,10	79,61	80,50	5M	7.211
24/02/2025	-0,88%	-0,71	80,10	81,00	79,10	81,73	6M	10.707
21/02/2025	1,58%	1,26	80,81	79,20	78,55	80,87	5M	8.516
20/02/2025	2,80%	2,17	79,55	77,58	77,21	79,58	5M	8.792
19/02/2025	0,53%	0,41	77,38	76,97	76,70	77,38	3M	7.714
18/02/2025	0,96%	0,73	76,97	76,47	76,28	77,89	5M	8.855
17/02/2025	0,98%	0,74	76,24	75,50	75,02	76,49	5M	10.517
14/02/2025	0,52%	0,39	75,50	75,11	74,80	75,50	4M	7.642
13/02/2025	-0,05%	-0,04	75,11	75,59	74,51	75,93	5M	8.084
12/02/2025	-0,33%	-0,25	75,15	75,40	74,99	75,69	3M	6.380
11/02/2025	-0,59%	-0,45	75,40	75,85	75,25	76,00	4M	7.512
10/02/2025	0,70%	0,53	75,85	75,30	75,23	76,35	5M	10.241
07/02/2025	0,09%	0,07	75,32	75,22	74,75	75,90	6M	11.633
06/02/2025	-0,90%	-0,68	75,25	75,93	75,00	76,14	6M	7.466
05/02/2025	0,44%	0,33	75,93	75,60	75,60	76,39	4M	7.776
04/02/2025	-1,91%	-1,47	75,60	76,50	75,21	76,92	9M	16.610
03/02/2025	-5,18%	-4,21	77,07	79,20	76,90	79,20	13M	22.050
31/01/2025	0,35%	0,28	81,28	81,45	81,15	82,12	8M	11.894
30/01/2025	0,52%	0,42	81,00	80,58	80,30	81,20	5M	10.439
29/01/2025	0,56%	0,45	80,58	80,20	79,91	80,85	5M	6.873
28/01/2025	-0,32%	-0,26	80,13	80,54	79,79	80,96	6M	11.888
27/01/2025	-0,51%	-0,41	80,39	81,25	79,60	81,29	7M	10.510
24/01/2025	-0,19%	-0,15	80,80	80,77	80,20	81,46	5M	10.298
23/01/2025	-0,67%	-0,55	80,95	81,50	80,11	82,95	7M	9.280
22/01/2025	-0,31%	-0,25	81,50	82,06	80,59	82,10	6M	9.141
21/01/2025	-2,94%	-2,48	81,75	84,23	81,49	84,25	8M	15.775
20/01/2025	-0,07%	-0,06	84,23	84,55	83,74	85,99	6M	11.029
17/01/2025	-2,05%	-1,76	84,29	85,97	83,11	85,97	10M	14.720
16/01/2025	-0,76%	-0,66	86,05	86,99	86,05	87,84	6M	14.338
15/01/2025	2,01%	1,71	86,71	85,32	85,32	87,50	5M	11.469
14/01/2025	0,00%	0,00	85,00	85,00	84,80	86,25	4M	7.512
13/01/2025	1,15%	0,97	85,00	84,51	84,31	85,00	4M	5.676
10/01/2025	1,08%	0,90	84,03	83,49	83,30	84,97	4M	10.170
09/01/2025	-2,46%	-2,10	83,13	85,50	83,01	86,31	9M	19.611
08/01/2025	-2,77%	-2,43	85,23	87,70	84,80	88,28	9M	16.399
07/01/2025	0,34%	0,30	87,66	87,57	87,48	88,22	7M	13.386
06/01/2025	-0,55%	-0,48	87,36	88,16	87,14	89,40	5M	8.555
03/01/2025	1,19%	1,03	87,84	86,83	86,83	88,31	4M	7.473
02/01/2025	-1,68%	-1,48	86,81	87,09	85,35	87,98	6M	6.386
30/12/2024	-0,24%	-0,21	88,29	90,25	88,29	90,31	7M	9.908
27/12/2024	2,10%	1,82	88,50	87,16	87,16	90,50	10M	10.841
26/12/2024	4,41%	3,66	86,68	84,00	83,93	87,98	9M	18.123
23/12/2024	1,23%	1,01	83,02	83,15	82,59	86,50	12M	16.291
20/12/2024	2,00%	1,61	82,01	80,63	80,40	84,94	12M	17.236
19/12/2024	-3,99%	-3,34	80,40	83,74	80,38	83,97	13M	19.544
18/12/2024	-0,43%	-0,36	83,74	84,96	83,50	85,07	7M	13.933
17/12/2024	-4,00%	-3,50	84,10	87,98	83,80	88,50	10M	18.918
16/12/2024	-1,46%	-1,30	87,60	88,50	86,52	89,00	8M	16.481
13/12/2024	3,92%	3,35	88,90	85,65	85,55	89,32	11M	19.908
12/12/2024	-0,87%	-0,75	85,55	86,00	85,00	86,86	8M	14.055
11/12/2024	-1,15%	-1,00	86,30	87,61	86,00	88,40	8M	15.157
10/12/2024	-1,91%	-1,70	87,30	89,00	87,30	89,49	8M	15.666
09/12/2024	-1,12%	-1,01	89,00	90,50	89,00	91,00	7M	15.089
06/12/2024	1,59%	1,41	90,01	88,60	88,30	91,50	10M	23.872
05/12/2024	-2,91%	-2,66	88,60	90,50	86,60	90,64	16M	18.724
04/12/2024	-3,73%	-3,54	91,26	94,57	90,45	94,79	9M	14.630
03/12/2024	-0,89%	-0,85	94,80	95,65	94,50	97,52	10M	23.890
02/12/2024	-2,04%	-1,99	95,65	97,01	95,00	97,10	7M	18.364
29/11/2024	-0,06%	-0,06	97,64	97,70	97,02	98,75	8M	17.672
28/11/2024	-1,12%	-1,11	97,70	98,81	97,30	99,50	7M	10.529
27/11/2024	-0,39%	-0,39	98,81	99,20	98,51	99,82	6M	10.282
26/11/2024	0,25%	0,25	99,20	99,27	99,00	99,88	5M	9.162
25/11/2024	-0,09%	-0,09	98,95	99,04	98,61	99,83	9M	13.242
22/11/2024	0,54%	0,53	99,04	98,70	98,06	99,40	7M	13.003
21/11/2024	0,11%	0,11	98,51	98,55	98,51	100,19	8M	13.577
19/11/2024	0,18%	0,18	98,40	98,09	98,00	99,29	6M	10.245
18/11/2024	1,54%	1,49	98,22	97,15	97,15	99,00	10M	12.470
14/11/2024	-0,68%	-0,66	96,73	97,24	96,50	97,80	9M	15.122
13/11/2024	-0,22%	-0,21	97,39	97,60	96,84	97,88	7M	14.374
12/11/2024	-0,51%	-0,50	97,60	98,28	97,50	98,49	8M	12.729
11/11/2024	-0,61%	-0,60	98,10	98,90	98,00	99,50	9M	10.012
08/11/2024	-0,90%	-0,90	98,70	99,65	98,33	100,22	12M	18.451
07/11/2024	0,25%	0,25	99,60	99,35	99,35	100,80	7M	10.313
06/11/2024	0,41%	0,41	99,35	98,94	98,53	100,26	8M	10.515
05/11/2024	0,42%	0,41	98,94	98,61	98,55	99,20	7M	12.090
04/11/2024	-2,06%	-2,07	98,53	100,00	98,00	101,11	16M	21.498
01/11/2024	-1,55%	-1,58	100,60	100,40	99,50	101,48	7M	16.987
31/10/2024	1,47%	1,48	102,18	100,79	100,70	102,65	7M	7.871
30/10/2024	0,41%	0,41	100,70	100,50	100,11	101,90	7M	12.175
29/10/2024	0,43%	0,43	100,29	99,86	99,04	100,29	7M	10.183
28/10/2024	0,70%	0,69	99,86	99,34	98,95	101,65	9M	12.443
25/10/2024	1,35%	1,32	99,17	98,50	98,00	99,42	8M	13.428
24/10/2024	-1,32%	-1,31	97,85	99,16	97,30	99,43	11M	17.396
23/10/2024	-1,14%	-1,14	99,16	100,30	99,00	100,68	11M	13.008
22/10/2024	-1,86%	-1,90	100,30	102,20	100,10	102,29	10M	12.645
21/10/2024	-1,31%	-1,36	102,20	103,56	102,00	104,08	9M	13.378
18/10/2024	0,47%	0,48	103,56	103,24	102,86	103,94	8M	10.313
17/10/2024	-0,68%	-0,71	103,08	104,00	102,91	104,38	7M	8.089
16/10/2024	0,09%	0,09	103,79	103,78	103,70	104,78	8M	12.183
15/10/2024	-0,01%	-0,01	103,70	104,30	103,69	105,37	8M	9.546
14/10/2024	0,32%	0,33	103,71	103,30	102,80	105,17	11M	10.011
11/10/2024	3,02%	3,03	103,38	100,40	99,83	104,25	14M	12.640
10/10/2024	-0,74%	-0,75	100,35	101,06	99,77	101,84	18M	11.912
09/10/2024	-4,70%	-4,99	101,10	106,09	100,50	106,37	19M	16.691
08/10/2024	-1,78%	-1,92	106,09	108,01	106,05	108,21	10M	12.774
07/10/2024	-0,40%	-0,43	108,01	108,49	107,63	108,90	11M	14.924
04/10/2024	-0,54%	-0,59	108,44	109,03	108,02	109,50	8M	12.770
03/10/2024	-1,26%	-1,39	109,03	110,42	109,03	110,49	7M	6.509
02/10/2024	-1,04%	-1,16	110,42	111,58	110,00	111,74	10M	12.851
01/10/2024	-0,85%	-0,96	111,58	111,59	110,61	112,43	11M	16.981
30/09/2024	-0,35%	-0,40	112,54	112,79	112,15	113,45	8M	7.376
27/09/2024	0,37%	0,42	112,94	112,24	111,67	112,99	12M	21.045
26/09/2024	0,15%	0,17	112,52	112,37	111,65	112,90	7M	9.562
25/09/2024	-2,03%	-2,33	112,35	114,68	112,02	114,68	8M	13.001
24/09/2024	-0,98%	-1,14	114,68	115,75	113,68	116,18	9M	17.086
23/09/2024	-0,17%	-0,20	115,82	114,50	114,40	116,00	8M	13.565
20/09/2024	3,64%	4,07	116,02	112,30	112,30	116,02	110M	21.088
19/09/2024	-0,67%	-0,76	111,95	112,95	111,87	113,47	12M	13.371
18/09/2024	-2,67%	-3,09	112,71	115,68	112,30	115,69	16M	17.175
17/09/2024	-0,29%	-0,34	115,80	116,28	115,12	116,52	12M	15.290
16/09/2024	-0,99%	-1,16	116,14	116,87	115,77	117,10	9M	16.636
13/09/2024	0,42%	0,49	117,30	116,58	116,58	117,45	8M	14.151
12/09/2024	-0,32%	-0,38	116,81	117,19	116,80	117,40	6M	9.340
11/09/2024	-0,43%	-0,51	117,19	117,18	117,06	117,74	7M	8.229
10/09/2024	0,43%	0,50	117,70	117,11	116,98	117,86	9M	12.919
09/09/2024	-0,22%	-0,26	117,20	117,46	116,70	117,80	9M	15.032
06/09/2024	-	-	117,46	117,70	116,94	117,84	7M	15.972

Date,Open,High,Low,Close,Volume
24-Mar-25,93.06,93.50,91.01,91.01,5623904
21-Mar-25,92.90,93.90,92.00,93.02,6852793
20-Mar-25,90.40,94.83,89.99,92.90,12934223
19-Mar-25,86.26,91.05,86.06,90.50,7876132
18-Mar-25,85.00,86.49,84.73,85.62,6546248
17-Mar-25,83.46,85.21,83.46,84.74,4280106
14-Mar-25,81.59,83.46,81.03,83.46,5128073
13-Mar-25,80.80,81.05,80.30,80.89,4165289
12-Mar-25,80.77,80.87,79.82,80.80,2747734
11-Mar-25,80.23,80.87,79.96,80.50,4268094
10-Mar-25,79.95,80.62,79.06,79.50,4454402
07-Mar-25,77.46,79.80,77.46,79.80,3902262
06-Mar-25,77.85,78.37,76.03,77.44,10847238
05-Mar-25,79.80,80.27,78.64,79.20,3342334
28-Feb-25,81.00,81.73,79.86,80.80,6582854
27-Feb-25,79.61,80.80,79.23,80.80,6343075
26-Feb-25,80.03,80.47,78.55,79.47,5262422
25-Feb-25,80.10,80.50,79.61,80.03,4701995
24-Feb-25,81.00,81.73,79.10,80.10,6028422
21-Feb-25,79.20,80.87,78.55,80.81,5319724
20-Feb-25,77.58,79.58,77.21,79.55,5357724
19-Feb-25,76.97,77.38,76.70,77.38,3286311
18-Feb-25,76.47,77.89,76.28,76.97,4808834
17-Feb-25,75.50,76.49,75.02,76.24,5461558
14-Feb-25,75.11,75.50,74.80,75.50,4477344
13-Feb-25,75.59,75.93,74.51,75.11,4537232
12-Feb-25,75.40,75.69,74.99,75.15,3434997
11-Feb-25,75.85,76.00,75.25,75.40,3622957
10-Feb-25,75.30,76.35,75.23,75.85,4630752
07-Feb-25,75.22,75.90,74.75,75.32,5819704
06-Feb-25,75.93,76.14,75.00,75.25,5559354
05-Feb-25,75.60,76.39,75.60,75.93,4168563
04-Feb-25,76.50,76.92,75.21,75.60,8720621
03-Feb-25,79.20,79.20,76.90,77.07,12846130
31-Jan-25,81.45,82.12,81.15,81.28,7740428
30-Jan-25,80.58,81.20,80.30,81.00,4699523
29-Jan-25,80.20,80.85,79.91,80.58,4740478
28-Jan-25,80.54,80.96,79.79,80.13,5935241
27-Jan-25,81.25,81.29,79.60,80.39,6829175
24-Jan-25,80.77,81.46,80.20,80.80,5139548
23-Jan-25,81.50,82.95,80.11,80.95,6733236
22-Jan-25,82.06,82.10,80.59,81.50,5575216
21-Jan-25,84.23,84.25,81.49,81.75,8377606
20-Jan-25,84.55,85.99,83.74,84.23,6188404
17-Jan-25,85.97,85.97,83.11,84.29,9751683
16-Jan-25,86.99,87.84,86.05,86.05,6255043
15-Jan-25,85.32,87.50,85.32,86.71,5063696
14-Jan-25,85.00,86.25,84.80,85.00,3591952
13-Jan-25,84.51,85.00,84.31,85.00,3649891
10-Jan-25,83.49,84.97,83.30,84.03,4333572
09-Jan-25,85.50,86.31,83.01,83.13,9115325
08-Jan-25,87.70,88.28,84.80,85.23,8966431
07-Jan-25,87.57,88.22,87.48,87.66,6512231
06-Jan-25,88.16,89.40,87.14,87.36,5280178
03-Jan-25,86.83,88.31,86.83,87.84,3994115
02-Jan-25,87.09,87.98,85.35,86.81,5861380
30-Dec-24,90.25,90.31,88.29,88.29,6735934
27-Dec-24,87.16,90.50,87.16,88.50,10270046
26-Dec-24,84.00,87.98,83.93,86.68,9408434
23-Dec-24,83.15,86.50,82.59,83.02,11961402
20-Dec-24,80.63,84.94,80.40,82.01,11739655
19-Dec-24,83.74,83.97,80.38,80.40,12926347
18-Dec-24,84.96,85.07,83.50,83.74,7265973
17-Dec-24,87.98,88.50,83.80,84.10,10399798
16-Dec-24,88.50,89.00,86.52,87.60,7510928
13-Dec-24,85.65,89.32,85.55,88.90,10787320
12-Dec-24,86.00,86.86,85.00,85.55,8295025
11-Dec-24,87.61,88.40,86.00,86.30,7521430
10-Dec-24,89.00,89.49,87.30,87.30,7514427
09-Dec-24,90.50,91.00,89.00,89.00,6858616
06-Dec-24,88.60,91.50,88.30,90.01,10102128
05-Dec-24,90.50,90.64,86.60,88.60,15540729
04-Dec-24,94.57,94.79,90.45,91.26,8822913
03-Dec-24,95.65,97.52,94.50,94.80,10197867
02-Dec-24,97.01,97.10,95.00,95.65,7400063
29-Nov-24,97.70,98.75,97.02,97.64,8370305
28-Nov-24,98.81,99.50,97.30,97.70,6512534
27-Nov-24,99.20,99.82,98.51,98.81,6312367
26-Nov-24,99.27,99.88,99.00,99.20,5398491
25-Nov-24,99.04,99.83,98.61,98.95,9146836
22-Nov-24,98.70,99.40,98.06,99.04,7068200
21-Nov-24,98.55,100.19,98.51,98.51,7649485
19-Nov-24,98.09,99.29,98.00,98.40,5658883
18-Nov-24,97.15,99.00,97.15,98.22,9624215
14-Nov-24,97.24,97.80,96.50,96.73,8647884
13-Nov-24,97.60,97.88,96.84,97.39,7225478
12-Nov-24,98.28,98.49,97.50,97.60,7544546
11-Nov-24,98.90,99.50,98.00,98.10,9475672
08-Nov-24,99.65,100.22,98.33,98.70,12104863
07-Nov-24,99.35,100.80,99.35,99.60,7268294
06-Nov-24,98.94,100.26,98.53,99.35,8128927
05-Nov-24,98.61,99.20,98.55,98.94,6759419
04-Nov-24,100.00,101.11,98.00,98.53,15759575
01-Nov-24,100.40,101.48,99.50,100.60,6929734
31-Oct-24,100.79,102.65,100.70,102.18,7127104
30-Oct-24,100.50,101.90,100.11,100.70,7321054
29-Oct-24,99.86,100.29,99.04,100.29,6612278
28-Oct-24,99.34,101.65,98.95,99.86,9360208
25-Oct-24,98.50,99.42,98.00,99.17,7844274
24-Oct-24,99.16,99.43,97.30,97.85,10993369
23-Oct-24,100.30,100.68,99.00,99.16,11235798
22-Oct-24,102.20,102.29,100.10,100.30,9934120
21-Oct-24,103.56,104.08,102.00,102.20,9478038
18-Oct-24,103.24,103.94,102.86,103.56,8251175
17-Oct-24,104.00,104.38,102.91,103.08,7465395
16-Oct-24,103.78,104.78,103.70,103.79,7628661
15-Oct-24,104.30,105.37,103.69,103.70,7820484
14-Oct-24,103.30,105.17,102.80,103.71,11180834
11-Oct-24,100.40,104.25,99.83,103.38,13761703
10-Oct-24,101.06,101.84,99.77,100.35,17944321
09-Oct-24,106.09,106.37,100.50,101.10,19214770
08-Oct-24,108.01,108.21,106.05,106.09,9974693
07-Oct-24,108.49,108.90,107.63,108.01,11448185
04-Oct-24,109.03,109.50,108.02,108.44,7951385
03-Oct-24,110.42,110.49,109.03,109.03,7409442
02-Oct-24,111.58,111.74,110.00,110.42,9783558
01-Oct-24,111.59,112.43,110.61,111.58,11096590
30-Sep-24,112.79,113.45,112.15,112.54,8271428
27-Sep-24,112.24,112.99,111.67,112.94,11640730
26-Sep-24,112.37,112.90,111.65,112.52,6983588
25-Sep-24,114.68,114.68,112.02,112.35,8307060
24-Sep-24,115.75,116.18,113.68,114.68,8861057
23-Sep-24,114.50,116.00,114.40,115.82,8270265
20-Sep-24,112.30,116.02,112.30,116.02,110376807
19-Sep-24,112.95,113.47,111.87,111.95,11593307
18-Sep-24,115.68,115.69,112.30,112.71,16159577
17-Sep-24,116.28,116.52,115.12,115.80,12406182
16-Sep-24,116.87,117.10,115.77,116.14,8538018
13-Sep-24,116.58,117.45,116.58,117.30,7849627
12-Sep-24,117.19,117.40,116.80,116.81,6197626
11-Sep-24,117.18,117.74,117.06,117.19,6926370
10-Sep-24,117.11,117.86,116.98,117.70,9252552
09-Sep-24,117.46,117.80,116.70,117.20,9400840
06-Sep-24,117.70,117.84,116.94,117.46,7275981

*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: TGAR11