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
01/12/2023	-1,12%	-1,36	119,53	119,59	119,46	120,19	4M	11.273
30/11/2023	0,30%	0,36	120,89	120,70	120,57	120,89	7M	6.607
29/11/2023	0,19%	0,23	120,53	120,30	120,25	120,66	5M	5.973
28/11/2023	0,24%	0,29	120,30	120,06	120,00	120,49	4M	8.739
27/11/2023	-0,07%	-0,09	120,01	120,10	120,00	120,57	7M	13.281
24/11/2023	0,13%	0,15	120,10	119,95	119,93	120,28	4M	9.241
23/11/2023	-0,10%	-0,12	119,95	120,42	119,60	120,49	11M	12.084
22/11/2023	-0,18%	-0,22	120,07	120,29	120,00	120,49	9M	7.295
21/11/2023	-0,09%	-0,11	120,29	120,40	120,00	120,45	5M	8.095
20/11/2023	0,01%	0,01	120,40	120,39	119,89	121,00	6M	8.133
17/11/2023	0,07%	0,09	120,39	120,50	120,05	120,68	5M	12.518

16/11/2023	0,07%	0,09	120,30	120,21	119,90	120,70	5M	12.527
14/11/2023	-0,41%	-0,49	120,21	120,71	120,00	121,03	6M	8.225
13/11/2023	0,05%	0,06	120,70	120,65	120,03	121,25	5M	9.456
10/11/2023	0,41%	0,49	120,64	120,08	119,77	120,95	4M	7.318
09/11/2023	-0,41%	-0,50	120,15	120,65	120,00	120,80	3M	4.650
08/11/2023	0,47%	0,57	120,65	120,34	119,32	120,95	4M	8.573
07/11/2023	0,25%	0,30	120,08	119,78	119,78	120,58	3M	6.015
06/11/2023	0,04%	0,05	119,78	119,73	119,41	120,05	4M	8.146
03/11/2023	0,44%	0,52	119,73	119,26	119,10	120,00	4M	7.693
01/11/2023	-0,94%	-1,13	119,21	119,01	118,96	120,20	7M	15.523
31/10/2023	-0,13%	-0,16	120,34	120,50	120,01	120,55	4M	7.293
30/10/2023	0,12%	0,15	120,50	120,35	120,00	120,50	4M	7.814
27/10/2023	0,07%	0,08	120,35	120,27	120,00	120,54	4M	9.419
26/10/2023	-0,88%	-1,07	120,27	120,79	120,00	120,79	4M	10.360
25/10/2023	-0,33%	-0,40	121,34	121,73	120,24	121,73	5M	11.499
24/10/2023	0,03%	0,04	121,74	121,70	121,29	121,82	3M	5.643
23/10/2023	-0,21%	-0,25	121,70	121,50	120,73	121,95	4M	7.821
20/10/2023	0,23%	0,28	121,95	121,65	121,25	122,15	4M	10.218
19/10/2023	-0,77%	-0,94	121,67	122,65	121,19	123,00	5M	10.991
18/10/2023	-0,76%	-0,94	122,61	123,30	122,61	123,48	5M	8.926
17/10/2023	-0,23%	-0,29	123,55	123,84	123,00	124,47	5M	13.037
16/10/2023	0,84%	1,03	123,84	123,45	123,38	124,80	4M	8.653
13/10/2023	-1,10%	-1,37	122,81	124,18	122,72	125,00	6M	11.213
11/10/2023	-0,09%	-0,11	124,18	124,80	123,15	124,84	4M	7.331
10/10/2023	0,79%	0,98	124,29	123,31	123,21	125,00	6M	11.091
09/10/2023	0,70%	0,86	123,31	122,45	122,45	123,50	3M	5.795
06/10/2023	0,36%	0,44	122,45	122,43	122,07	122,45	3M	7.951
05/10/2023	-0,28%	-0,34	122,01	122,43	121,99	122,73	4M	5.598
04/10/2023	-0,52%	-0,64	122,35	122,40	122,12	122,80	4M	8.141
03/10/2023	-0,38%	-0,47	122,99	124,19	122,11	124,25	4M	9.669
02/10/2023	-3,69%	-4,73	123,46	126,40	122,03	126,40	8M	12.524
29/09/2023	2,06%	2,59	128,19	125,60	125,60	128,90	6M	11.476
28/09/2023	-0,12%	-0,15	125,60	125,73	124,53	126,69	5M	14.360
27/09/2023	0,48%	0,60	125,75	125,20	125,10	125,84	4M	7.513
26/09/2023	0,16%	0,20	125,15	124,82	124,51	125,25	3M	5.906
25/09/2023	0,12%	0,15	124,95	125,09	124,49	125,10	3M	3.481
22/09/2023	0,82%	1,01	124,80	123,90	123,80	125,20	4M	8.588
21/09/2023	-0,51%	-0,64	123,79	124,40	123,61	124,60	3M	5.723
20/09/2023	0,55%	0,68	124,43	123,78	123,77	124,60	5M	7.924
19/09/2023	0,20%	0,25	123,75	123,50	123,15	124,20	4M	8.157
18/09/2023	0,08%	0,10	123,50	123,50	123,20	124,35	3M	4.948
15/09/2023	0,65%	0,80	123,40	122,97	122,71	124,97	10M	13.867
14/09/2023	0,19%	0,23	122,60	122,71	122,25	122,97	3M	5.408
13/09/2023	0,22%	0,27	122,37	122,50	122,10	122,75	3M	3.893
12/09/2023	0,15%	0,18	122,10	121,95	121,63	122,46	4M	4.693
11/09/2023	-1,03%	-1,27	121,92	123,00	121,92	123,19	7M	10.171
08/09/2023	0,48%	0,59	123,19	122,66	122,43	123,65	4M	9.998
06/09/2023	0,91%	1,10	122,60	121,88	121,52	122,63	3M	6.053
05/09/2023	-0,74%	-0,90	121,50	122,40	121,15	122,42	5M	11.326
04/09/2023	0,37%	0,45	122,40	122,24	121,63	122,60	3M	4.883
01/09/2023	-0,51%	-0,62	121,95	121,48	121,15	122,39	4M	8.540
31/08/2023	-0,33%	-0,41	122,57	123,20	122,45	123,30	5M	6.850
30/08/2023	0,32%	0,39	122,98	122,68	122,25	123,10	4M	6.762
29/08/2023	-0,25%	-0,31	122,59	122,80	122,23	123,20	3M	7.260
28/08/2023	0,43%	0,53	122,90	123,50	122,55	123,65	4M	5.040
25/08/2023	-0,11%	-0,13	122,37	122,50	122,31	123,43	3M	7.136
24/08/2023	0,00%	0,00	122,50	122,50	122,30	122,70	3M	4.456
23/08/2023	0,01%	0,01	122,50	122,43	122,30	122,60	3M	6.170
22/08/2023	-0,09%	-0,11	122,49	122,59	122,21	122,60	3M	4.742
21/08/2023	0,05%	0,06	122,60	122,54	122,22	122,69	4M	6.043
18/08/2023	-0,01%	-0,01	122,54	122,59	122,12	122,59	4M	6.767
17/08/2023	0,00%	0,00	122,55	122,55	122,00	122,69	4M	4.059
16/08/2023	0,07%	0,09	122,55	122,55	122,23	122,55	4M	7.217
15/08/2023	-0,07%	-0,09	122,46	122,55	122,03	122,69	4M	7.314
14/08/2023	0,04%	0,05	122,55	122,55	122,14	122,55	3M	4.728
11/08/2023	0,10%	0,12	122,50	122,38	122,18	122,50	4M	6.973
10/08/2023	0,57%	0,69	122,38	121,80	121,69	122,49	4M	5.155
09/08/2023	-0,29%	-0,36	121,69	122,25	121,62	122,50	3M	5.260
08/08/2023	0,00%	0,00	122,05	121,90	121,76	122,20	9M	9.454
07/08/2023	-0,12%	-0,15	122,05	122,22	121,75	122,32	5M	6.349
04/08/2023	0,25%	0,31	122,20	121,70	121,70	122,20	4M	7.354
03/08/2023	0,14%	0,17	121,89	122,00	121,10	122,39	6M	8.864
02/08/2023	-0,43%	-0,53	121,72	123,00	121,71	123,00	3M	6.718
01/08/2023	-0,50%	-0,61	122,25	122,50	121,51	122,53	6M	12.965
31/07/2023	-0,03%	-0,04	122,86	122,93	122,51	123,09	4M	6.222
28/07/2023	0,24%	0,30	122,90	122,75	122,38	123,00	4M	4.505
27/07/2023	0,06%	0,07	122,60	122,49	122,05	122,80	3M	3.416
26/07/2023	-0,13%	-0,16	122,53	122,63	121,85	122,63	4M	4.806
25/07/2023	-0,08%	-0,10	122,69	122,70	122,05	122,75	9M	5.289
24/07/2023	0,24%	0,30	122,79	122,49	122,03	122,80	3M	3.306
21/07/2023	0,43%	0,52	122,49	121,97	121,82	122,49	3M	7.435
20/07/2023	0,39%	0,47	121,97	121,94	121,31	122,00	3M	4.446
19/07/2023	-0,21%	-0,25	121,50	121,80	121,50	122,50	6M	13.132
18/07/2023	-0,28%	-0,34	121,75	122,10	121,00	122,42	4M	9.482
17/07/2023	0,44%	0,54	122,09	121,98	121,69	122,48	3M	7.189
14/07/2023	-0,43%	-0,53	121,55	122,25	121,52	122,49	3M	3.921
13/07/2023	-0,07%	-0,09	122,08	122,25	121,90	122,25	2M	5.362
12/07/2023	-0,11%	-0,13	122,17	122,01	121,85	122,52	3M	4.482
11/07/2023	0,63%	0,77	122,30	121,53	121,24	122,42	4M	9.503
10/07/2023	-0,73%	-0,89	121,53	122,04	121,51	123,00	12M	4.472
07/07/2023	0,44%	0,54	122,42	122,30	121,85	122,80	3M	3.690
06/07/2023	0,43%	0,52	121,88	121,35	120,69	122,75	4M	4.974
05/07/2023	-0,34%	-0,42	121,36	121,50	120,53	121,97	3M	3.544
04/07/2023	0,64%	0,78	121,78	121,00	120,01	122,05	5M	8.310
03/07/2023	-0,58%	-0,71	121,00	120,33	120,00	122,75	5M	7.719
30/06/2023	0,17%	0,21	121,71	121,92	121,11	122,00	4M	7.275
29/06/2023	0,07%	0,08	121,50	121,60	121,00	121,90	3M	6.354
28/06/2023	0,17%	0,21	121,42	120,65	120,06	121,90	3M	4.746
27/06/2023	0,36%	0,44	121,21	120,50	120,00	121,51	4M	7.172
26/06/2023	0,47%	0,57	120,77	120,20	119,90	121,24	4M	6.940
23/06/2023	0,16%	0,19	120,20	119,84	119,53	120,57	5M	7.078
22/06/2023	-0,33%	-0,40	120,01	120,50	119,50	120,99	4M	4.321
21/06/2023	-0,50%	-0,60	120,41	121,51	120,00	121,69	3M	4.404
20/06/2023	0,65%	0,78	121,01	120,29	120,29	121,88	5M	3.856
19/06/2023	-0,22%	-0,26	120,23	120,00	119,76	121,50	14M	5.744
16/06/2023	1,50%	1,78	120,49	118,70	118,70	120,50	3M	3.150
15/06/2023	0,33%	0,39	118,71	118,95	117,72	119,84	5M	7.244
14/06/2023	-0,78%	-0,93	118,32	119,70	118,15	120,69	6M	6.462
13/06/2023	-1,22%	-1,47	119,25	120,71	119,09	121,20	4M	5.992
12/06/2023	-0,12%	-0,15	120,72	120,87	120,05	121,00	3M	4.881
09/06/2023	0,72%	0,87	120,87	120,00	119,85	121,00	2M	2.637
07/06/2023	1,31%	1,55	120,00	118,45	118,05	120,00	3M	5.785
06/06/2023	-0,03%	-0,04	118,45	118,48	116,65	119,15	5M	7.248
05/06/2023	-0,45%	-0,54	118,49	119,03	117,80	120,22	3M	6.711
02/06/2023	1,22%	1,43	119,03	118,23	117,61	120,02	4M	7.270
01/06/2023	-3,11%	-3,78	117,60	120,01	117,17	121,35	4M	8.042
31/05/2023	1,26%	1,51	121,38	119,87	119,22	121,38	3M	6.029
30/05/2023	0,10%	0,12	119,87	119,75	119,12	119,99	2M	3.286
29/05/2023	-0,37%	-0,44	119,75	120,19	118,52	120,20	3M	4.598
26/05/2023	0,05%	0,06	120,19	120,49	119,00	120,59	3M	3.721
25/05/2023	0,09%	0,11	120,13	120,03	119,38	120,50	4M	7.974
24/05/2023	-0,80%	-0,97	120,02	120,11	119,26	120,74	3M	6.232
23/05/2023	-	-	120,99	118,82	118,02	121,38	4M	4.795

Date,Open,High,Low,Close,Volume
01-Dec-23,119.59,120.19,119.46,119.53,4290822
30-Nov-23,120.70,120.89,120.57,120.89,6960229
29-Nov-23,120.30,120.66,120.25,120.53,4670081
28-Nov-23,120.06,120.49,120.00,120.30,4186377
27-Nov-23,120.10,120.57,120.00,120.01,6617923
24-Nov-23,119.95,120.28,119.93,120.10,3643805
23-Nov-23,120.42,120.49,119.60,119.95,10662261
22-Nov-23,120.29,120.49,120.00,120.07,9036143
21-Nov-23,120.40,120.45,120.00,120.29,4855937
20-Nov-23,120.39,121.00,119.89,120.40,6002533
17-Nov-23,120.50,120.68,120.05,120.39,4745259
16-Nov-23,120.21,120.70,119.90,120.30,5296183
14-Nov-23,120.71,121.03,120.00,120.21,5648579
13-Nov-23,120.65,121.25,120.03,120.70,4804465
10-Nov-23,120.08,120.95,119.77,120.64,3513723
09-Nov-23,120.65,120.80,120.00,120.15,3206387
08-Nov-23,120.34,120.95,119.32,120.65,3613175
07-Nov-23,119.78,120.58,119.78,120.08,2969217
06-Nov-23,119.73,120.05,119.41,119.78,4255199
03-Nov-23,119.26,120.00,119.10,119.73,3814665
01-Nov-23,119.01,120.20,118.96,119.21,6794771
31-Oct-23,120.50,120.55,120.01,120.34,3665955
30-Oct-23,120.35,120.50,120.00,120.50,3611446
27-Oct-23,120.27,120.54,120.00,120.35,3602813
26-Oct-23,120.79,120.79,120.00,120.27,3631803
25-Oct-23,121.73,121.73,120.24,121.34,4756721
24-Oct-23,121.70,121.82,121.29,121.74,3103592
23-Oct-23,121.50,121.95,120.73,121.70,4271399
20-Oct-23,121.65,122.15,121.25,121.95,4027713
19-Oct-23,122.65,123.00,121.19,121.67,5486778
18-Oct-23,123.30,123.48,122.61,122.61,4553648
17-Oct-23,123.84,124.47,123.00,123.55,5328680
16-Oct-23,123.45,124.80,123.38,123.84,4447952
13-Oct-23,124.18,125.00,122.72,122.81,6411654
11-Oct-23,124.80,124.84,123.15,124.18,3671098
10-Oct-23,123.31,125.00,123.21,124.29,5758113
09-Oct-23,122.45,123.50,122.45,123.31,2974328
06-Oct-23,122.43,122.45,122.07,122.45,2875291
05-Oct-23,122.43,122.73,121.99,122.01,3538759
04-Oct-23,122.40,122.80,122.12,122.35,3755101
03-Oct-23,124.19,124.25,122.11,122.99,4273184
02-Oct-23,126.40,126.40,122.03,123.46,8248905
29-Sep-23,125.60,128.90,125.60,128.19,6125070
28-Sep-23,125.73,126.69,124.53,125.60,5149625
27-Sep-23,125.20,125.84,125.10,125.75,4139560
26-Sep-23,124.82,125.25,124.51,125.15,3400604
25-Sep-23,125.09,125.10,124.49,124.95,2831225
22-Sep-23,123.90,125.20,123.80,124.80,3942929
21-Sep-23,124.40,124.60,123.61,123.79,3347605
20-Sep-23,123.78,124.60,123.77,124.43,5445362
19-Sep-23,123.50,124.20,123.15,123.75,3639210
18-Sep-23,123.50,124.35,123.20,123.50,3469655
15-Sep-23,122.97,124.97,122.71,123.40,9742774
14-Sep-23,122.71,122.97,122.25,122.60,2854373
13-Sep-23,122.50,122.75,122.10,122.37,3273405
12-Sep-23,121.95,122.46,121.63,122.10,3622161
11-Sep-23,123.00,123.19,121.92,121.92,6717022
08-Sep-23,122.66,123.65,122.43,123.19,4188337
06-Sep-23,121.88,122.63,121.52,122.60,3488354
05-Sep-23,122.40,122.42,121.15,121.50,5205369
04-Sep-23,122.24,122.60,121.63,122.40,2694502
01-Sep-23,121.48,122.39,121.15,121.95,4004954
31-Aug-23,123.20,123.30,122.45,122.57,4579370
30-Aug-23,122.68,123.10,122.25,122.98,4184416
29-Aug-23,122.80,123.20,122.23,122.59,3128021
28-Aug-23,123.50,123.65,122.55,122.90,4389500
25-Aug-23,122.50,123.43,122.31,122.37,3425927
24-Aug-23,122.50,122.70,122.30,122.50,2960798
23-Aug-23,122.43,122.60,122.30,122.50,3314291
22-Aug-23,122.59,122.60,122.21,122.49,2750180
21-Aug-23,122.54,122.69,122.22,122.60,4001161
18-Aug-23,122.59,122.59,122.12,122.54,3638906
17-Aug-23,122.55,122.69,122.00,122.55,3595609
16-Aug-23,122.55,122.55,122.23,122.55,4343921
15-Aug-23,122.55,122.69,122.03,122.46,3564199
14-Aug-23,122.55,122.55,122.14,122.55,3236880
11-Aug-23,122.38,122.50,122.18,122.50,3588163
10-Aug-23,121.80,122.49,121.69,122.38,3736179
09-Aug-23,122.25,122.50,121.62,121.69,3445293
08-Aug-23,121.90,122.20,121.76,122.05,9319805
07-Aug-23,122.22,122.32,121.75,122.05,4584416
04-Aug-23,121.70,122.20,121.70,122.20,3951967
03-Aug-23,122.00,122.39,121.10,121.89,6398178
02-Aug-23,123.00,123.00,121.71,121.72,3294237
01-Aug-23,122.50,122.53,121.51,122.25,6070703
31-Jul-23,122.93,123.09,122.51,122.86,3516075
28-Jul-23,122.75,123.00,122.38,122.90,4193160
27-Jul-23,122.49,122.80,122.05,122.60,2662268
26-Jul-23,122.63,122.63,121.85,122.53,3752435
25-Jul-23,122.70,122.75,122.05,122.69,8944450
24-Jul-23,122.49,122.80,122.03,122.79,3120385
21-Jul-23,121.97,122.49,121.82,122.49,2821738
20-Jul-23,121.94,122.00,121.31,121.97,2932097
19-Jul-23,121.80,122.50,121.50,121.50,6445599
18-Jul-23,122.10,122.42,121.00,121.75,4181224
17-Jul-23,121.98,122.48,121.69,122.09,3251020
14-Jul-23,122.25,122.49,121.52,121.55,3486086
13-Jul-23,122.25,122.25,121.90,122.08,2493995
12-Jul-23,122.01,122.52,121.85,122.17,2753505
11-Jul-23,121.53,122.42,121.24,122.30,3962897
10-Jul-23,122.04,123.00,121.51,121.53,11995702
07-Jul-23,122.30,122.80,121.85,122.42,3066521
06-Jul-23,121.35,122.75,120.69,121.88,3754050
05-Jul-23,121.50,121.97,120.53,121.36,3286481
04-Jul-23,121.00,122.05,120.01,121.78,4655303
03-Jul-23,120.33,122.75,120.00,121.00,4818172
30-Jun-23,121.92,122.00,121.11,121.71,4331506
29-Jun-23,121.60,121.90,121.00,121.50,3022810
28-Jun-23,120.65,121.90,120.06,121.42,3382622
27-Jun-23,120.50,121.51,120.00,121.21,4090398
26-Jun-23,120.20,121.24,119.90,120.77,4400295
23-Jun-23,119.84,120.57,119.53,120.20,4649185
22-Jun-23,120.50,120.99,119.50,120.01,3753456
21-Jun-23,121.51,121.69,120.00,120.41,3241476
20-Jun-23,120.29,121.88,120.29,121.01,4716997
19-Jun-23,120.00,121.50,119.76,120.23,13691555
16-Jun-23,118.70,120.50,118.70,120.49,3333484
15-Jun-23,118.95,119.84,117.72,118.71,5096000
14-Jun-23,119.70,120.69,118.15,118.32,5936359
13-Jun-23,120.71,121.20,119.09,119.25,4048207
12-Jun-23,120.87,121.00,120.05,120.72,2608562
09-Jun-23,120.00,121.00,119.85,120.87,2162796
07-Jun-23,118.45,120.00,118.05,120.00,3075928
06-Jun-23,118.48,119.15,116.65,118.45,5103919
05-Jun-23,119.03,120.22,117.80,118.49,3486222
02-Jun-23,118.23,120.02,117.61,119.03,4403248
01-Jun-23,120.01,121.35,117.17,117.60,4244875
31-May-23,119.87,121.38,119.22,121.38,3127699
30-May-23,119.75,119.99,119.12,119.87,2334749
29-May-23,120.19,120.20,118.52,119.75,3219169
26-May-23,120.49,120.59,119.00,120.19,3116857
25-May-23,120.03,120.50,119.38,120.13,3579019
24-May-23,120.11,120.74,119.26,120.02,2809579
23-May-23,118.82,121.38,118.02,120.99,3747144

*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