Cotação atual, histórico e gráfico do papel: TGAR11B

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 TGAR11B:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/09/2018	0,07%	0,08	121,22	121,22	121,22	121,22	2M	19
27/09/2018	0,07%	0,08	121,14	121,13	121,13	121,14	196K	11
26/09/2018	0,07%	0,08	121,06	121,06	121,05	121,06	98K	13
25/09/2018	0,07%	0,08	120,98	122,70	120,96	122,70	1M	20
24/09/2018	0,07%	0,08	120,90	120,82	120,82	120,90	2M	9
21/09/2018	0,07%	0,09	120,82	120,82	120,80	120,82	6M	31
20/09/2018	0,06%	0,07	120,73	120,74	120,00	120,74	582K	31
19/09/2018	0,06%	0,07	120,66	120,66	120,64	120,66	182K	21
18/09/2018	0,06%	0,07	120,59	120,59	119,80	120,59	310K	26
17/09/2018	0,06%	0,07	120,52	120,52	120,52	120,52	168K	59
14/09/2018	0,08%	0,10	120,45	120,45	120,45	120,45	167K	13

13/09/2018	0,06%	0,07	120,35	120,34	120,34	120,35	53K	10
12/09/2018	0,06%	0,07	120,28	120,28	120,27	120,28	430K	17
11/09/2018	0,06%	0,07	120,21	120,21	120,20	120,21	44K	9
10/09/2018	0,06%	0,07	120,14	121,00	120,00	121,00	322K	17
06/09/2018	0,06%	0,07	120,07	120,07	120,07	120,07	249K	13
05/09/2018	0,06%	0,07	120,00	120,00	116,62	120,00	7M	29
04/09/2018	0,08%	0,10	119,93	119,93	119,93	119,93	35K	8
03/09/2018	-0,36%	-0,43	119,83	120,26	119,82	120,26	1M	10
31/08/2018	0,02%	0,03	120,26	120,26	120,26	120,26	249K	18
30/08/2018	0,10%	0,12	120,23	120,23	120,23	120,23	684K	11
29/08/2018	0,07%	0,08	120,11	120,11	120,11	120,11	194K	10
28/08/2018	0,08%	0,09	120,03	120,03	120,02	120,03	209K	15
27/08/2018	0,01%	0,01	119,94	119,94	119,94	119,96	83K	10
24/08/2018	0,03%	0,03	119,93	119,93	119,93	119,93	301K	17
23/08/2018	0,07%	0,08	119,90	119,90	119,90	119,90	497K	19
22/08/2018	0,09%	0,11	119,82	119,82	119,82	119,82	78K	5
21/08/2018	0,09%	0,11	119,71	119,71	119,71	119,71	560K	9
20/08/2018	0,09%	0,11	119,60	119,60	119,60	119,60	14K	4
17/08/2018	0,09%	0,11	119,49	119,49	119,31	119,49	124K	15
16/08/2018	0,06%	0,07	119,38	119,38	119,37	119,38	557K	18
15/08/2018	0,08%	0,10	119,31	119,31	119,31	119,31	230K	21
14/08/2018	0,09%	0,11	119,21	119,20	116,01	119,21	175K	49
13/08/2018	0,16%	0,19	119,10	119,10	119,01	119,10	64K	9
09/08/2018	0,09%	0,11	118,91	118,90	118,90	118,91	74K	8
08/08/2018	0,09%	0,11	118,80	118,80	118,80	118,80	156K	13
07/08/2018	0,08%	0,09	118,69	118,69	118,69	118,69	181K	9
06/08/2018	0,09%	0,11	118,60	118,60	118,60	118,60	83K	6
03/08/2018	0,08%	0,10	118,49	118,49	118,49	118,49	182K	9
02/08/2018	0,10%	0,12	118,39	118,39	118,27	118,39	119K	14
01/08/2018	-0,55%	-0,66	118,27	118,90	118,27	118,90	2M	22
31/07/2018	0,07%	0,08	118,93	118,93	118,85	118,93	1M	20
30/07/2018	0,07%	0,08	118,85	118,85	118,85	118,85	2M	26
27/07/2018	0,07%	0,08	118,77	118,77	118,77	118,77	141K	9
26/07/2018	0,07%	0,08	118,69	117,48	117,47	118,69	84K	19
25/07/2018	0,05%	0,06	118,61	118,61	118,61	118,61	626K	13
24/07/2018	0,05%	0,06	118,55	118,55	117,01	118,55	30K	13
23/07/2018	0,05%	0,06	118,49	117,01	117,00	118,49	3K	6
20/07/2018	0,05%	0,06	118,43	118,43	118,43	118,43	69K	5
19/07/2018	0,07%	0,08	118,37	118,37	118,37	118,37	127K	5
18/07/2018	0,08%	0,09	118,29	118,29	118,29	118,29	165K	13
17/07/2018	0,07%	0,08	118,20	118,20	118,20	118,20	341K	18
16/07/2018	0,08%	0,09	118,12	118,12	118,00	118,12	275K	14
13/07/2018	0,07%	0,08	118,03	118,03	117,02	119,03	462K	54
12/07/2018	0,07%	0,08	117,95	117,05	117,05	117,95	316K	11
11/07/2018	0,08%	0,09	117,87	117,87	117,87	117,87	2M	7
10/07/2018	0,14%	0,16	117,78	117,78	117,78	117,78	28K	6
06/07/2018	0,08%	0,09	117,62	117,45	117,45	117,62	104K	8
05/07/2018	0,07%	0,08	117,53	117,53	117,44	117,53	232K	7
04/07/2018	0,08%	0,09	117,45	117,45	117,45	117,45	514K	11
03/07/2018	0,07%	0,08	117,36	116,00	111,42	117,36	88K	9
02/07/2018	-1,49%	-1,77	117,28	117,28	117,28	117,28	6K	4
29/06/2018	0,93%	1,10	119,05	118,05	118,05	119,05	471K	58
28/06/2018	0,08%	0,10	117,95	117,95	117,95	117,95	707K	49
27/06/2018	0,08%	0,09	117,85	117,85	117,85	117,85	57K	7
26/06/2018	0,08%	0,09	117,76	117,76	117,76	117,76	252K	9
25/06/2018	0,07%	0,08	117,67	117,67	117,67	117,67	2K	4
22/06/2018	0,07%	0,08	117,59	117,59	117,59	117,59	1M	11
21/06/2018	0,07%	0,08	117,51	117,51	117,50	117,51	1M	14
20/06/2018	0,06%	0,07	117,43	111,50	111,50	117,43	285K	17
19/06/2018	0,05%	0,06	117,36	117,36	117,36	117,36	352	2
18/06/2018	0,05%	0,06	117,30	117,24	117,24	117,30	90K	11
15/06/2018	0,03%	0,04	117,24	117,24	117,16	117,24	2M	32
14/06/2018	0,03%	0,04	117,20	117,20	117,20	117,20	143K	24
13/06/2018	0,06%	0,07	117,16	117,16	117,00	117,16	262K	12
12/06/2018	0,09%	0,10	117,09	117,00	117,00	117,09	11K	4
11/06/2018	0,06%	0,07	116,99	116,92	115,00	117,00	23K	7
08/06/2018	0,06%	0,07	116,92	116,85	116,85	116,92	772K	6
07/06/2018	0,06%	0,07	116,85	116,50	109,00	116,85	766K	8
06/06/2018	0,09%	0,10	116,78	116,78	116,78	116,78	611K	11
05/06/2018	0,06%	0,07	116,68	116,68	116,61	116,68	18K	4
04/06/2018	-1,05%	-1,24	116,61	116,60	116,60	116,61	123K	6
01/06/2018	-0,63%	-0,75	117,85	116,54	116,54	117,85	409K	20
30/05/2018	0,25%	0,30	118,60	118,30	118,30	118,60	915K	9
29/05/2018	0,27%	0,32	118,30	118,23	118,23	118,30	231K	9
28/05/2018	0,22%	0,26	117,98	117,00	116,05	117,98	68K	5
25/05/2018	0,16%	0,19	117,72	117,73	117,70	117,73	5K	4
24/05/2018	0,20%	0,23	117,53	117,50	117,50	117,53	330K	8
23/05/2018	0,15%	0,17	117,30	117,30	117,30	117,30	351	2
22/05/2018	0,17%	0,20	117,13	117,13	117,13	117,13	295K	10
21/05/2018	0,17%	0,20	116,93	116,73	116,73	116,93	97K	12
18/05/2018	0,11%	0,13	116,73	114,51	114,51	116,73	2K	4
17/05/2018	0,11%	0,13	116,60	116,60	116,47	116,60	476K	13
16/05/2018	0,09%	0,10	116,47	116,47	116,47	116,47	700K	13
15/05/2018	0,09%	0,10	116,37	116,37	116,37	116,37	43K	25
14/05/2018	0,09%	0,10	116,27	116,00	114,50	116,27	267K	13
11/05/2018	0,07%	0,08	116,17	116,08	114,51	116,17	412K	10
10/05/2018	0,05%	0,06	116,09	116,09	116,09	116,09	2M	12
09/05/2018	0,04%	0,05	116,03	116,03	116,03	116,03	1M	10
08/05/2018	0,03%	0,04	115,98	115,98	115,98	115,99	296K	6
07/05/2018	0,03%	0,04	115,94	120,00	115,93	120,00	213K	10
04/05/2018	0,06%	0,07	115,90	115,90	115,90	115,90	9K	7
03/05/2018	0,06%	0,07	115,83	115,00	115,00	115,83	50K	6
02/05/2018	-0,64%	-0,75	115,76	115,76	115,76	115,76	1M	10
30/04/2018	0,07%	0,08	116,51	116,51	116,51	116,51	369K	4
27/04/2018	0,07%	0,08	116,43	116,43	116,43	116,43	66K	3
26/04/2018	0,07%	0,08	116,35	116,35	116,35	116,35	300K	3
25/04/2018	0,06%	0,07	116,27	116,27	116,27	116,27	681K	11
24/04/2018	0,06%	0,07	116,20	116,20	116,20	116,20	102K	8
23/04/2018	0,06%	0,07	116,13	117,00	116,13	117,00	83K	11
20/04/2018	0,06%	0,07	116,06	116,06	116,06	116,06	580	1
19/04/2018	0,05%	0,06	115,99	115,99	115,99	115,99	2K	3
18/04/2018	0,04%	0,05	115,93	115,93	115,93	115,93	1M	11
17/04/2018	0,05%	0,06	115,88	115,88	115,88	115,88	23K	6
16/04/2018	1,60%	1,82	115,82	115,82	115,82	115,82	102K	5
13/04/2018	-1,20%	-1,38	114,00	115,80	114,00	115,80	143K	15
12/04/2018	-0,18%	-0,21	115,38	115,65	115,38	115,65	131K	2
11/04/2018	0,12%	0,14	115,59	115,45	115,45	115,59	60K	3
10/04/2018	0,06%	0,07	115,45	113,90	113,90	115,45	735K	12
09/04/2018	1,34%	1,53	115,38	113,90	113,90	115,38	385K	2
06/04/2018	0,04%	0,05	113,85	113,80	113,80	113,85	3K	2
05/04/2018	0,04%	0,05	113,80	113,80	113,80	113,80	569	1
04/04/2018	0,04%	0,05	113,75	113,75	113,75	113,75	19K	5
03/04/2018	0,04%	0,05	113,70	113,70	113,70	113,70	1M	10
02/04/2018	-0,70%	-0,80	113,65	113,65	113,65	113,65	5K	7
29/03/2018	0,00%	0,00	114,45	114,45	114,45	114,45	6K	2
28/03/2018	0,04%	0,05	114,45	114,45	114,45	114,45	5K	2
27/03/2018	0,00%	0,00	114,40	114,40	114,40	114,40	900K	7
26/03/2018	0,00%	0,00	114,40	114,40	114,40	114,40	202K	4
23/03/2018	0,00%	0,00	114,40	114,40	114,40	114,40	47K	6
22/03/2018	0,00%	0,00	114,40	114,20	114,20	114,40	4K	2
21/03/2018	0,04%	0,05	114,40	114,40	114,40	114,40	6K	1
20/03/2018	0,00%	0,00	114,35	114,35	114,35	114,35	257K	5
19/03/2018	-	-	114,35	115,00	114,35	115,00	3K	3

Date,Open,High,Low,Close,Volume
28-Sep-18,121.22,121.22,121.22,121.22,1830179
27-Sep-18,121.13,121.14,121.13,121.14,196364
26-Sep-18,121.06,121.06,121.05,121.06,97695
25-Sep-18,122.70,122.70,120.96,120.98,1269009
24-Sep-18,120.82,120.90,120.82,120.90,2153369
21-Sep-18,120.82,120.82,120.80,120.82,6210152
20-Sep-18,120.74,120.74,120.00,120.73,581534
19-Sep-18,120.66,120.66,120.64,120.66,182316
18-Sep-18,120.59,120.59,119.80,120.59,310390
17-Sep-18,120.52,120.52,120.52,120.52,168004
14-Sep-18,120.45,120.45,120.45,120.45,167064
13-Sep-18,120.34,120.35,120.34,120.35,53435
12-Sep-18,120.28,120.28,120.27,120.28,429519
11-Sep-18,120.21,120.21,120.20,120.21,43876
10-Sep-18,121.00,121.00,120.00,120.14,321696
06-Sep-18,120.07,120.07,120.07,120.07,248785
05-Sep-18,120.00,120.00,116.62,120.00,7208276
04-Sep-18,119.93,119.93,119.93,119.93,34659
03-Sep-18,120.26,120.26,119.82,119.83,1035811
31-Aug-18,120.26,120.26,120.26,120.26,248938
30-Aug-18,120.23,120.23,120.23,120.23,683988
29-Aug-18,120.11,120.11,120.11,120.11,194217
28-Aug-18,120.03,120.03,120.02,120.03,209331
27-Aug-18,119.94,119.96,119.94,119.94,83129
24-Aug-18,119.93,119.93,119.93,119.93,301384
23-Aug-18,119.90,119.90,119.90,119.90,497465
22-Aug-18,119.82,119.82,119.82,119.82,77883
21-Aug-18,119.71,119.71,119.71,119.71,560003
20-Aug-18,119.60,119.60,119.60,119.60,13873
17-Aug-18,119.49,119.49,119.31,119.49,123984
16-Aug-18,119.38,119.38,119.37,119.38,557146
15-Aug-18,119.31,119.31,119.31,119.31,229910
14-Aug-18,119.20,119.21,116.01,119.21,175103
13-Aug-18,119.10,119.10,119.01,119.10,63591
09-Aug-18,118.90,118.91,118.90,118.91,74078
08-Aug-18,118.80,118.80,118.80,118.80,155509
07-Aug-18,118.69,118.69,118.69,118.69,180883
06-Aug-18,118.60,118.60,118.60,118.60,82782
03-Aug-18,118.49,118.49,118.49,118.49,182119
02-Aug-18,118.39,118.39,118.27,118.39,118979
01-Aug-18,118.90,118.90,118.27,118.27,1786232
31-Jul-18,118.93,118.93,118.85,118.93,1438305
30-Jul-18,118.85,118.85,118.85,118.85,2357152
27-Jul-18,118.77,118.77,118.77,118.77,140623
26-Jul-18,117.48,118.69,117.47,118.69,83732
25-Jul-18,118.61,118.61,118.61,118.61,625549
24-Jul-18,118.55,118.55,117.01,118.55,29915
23-Jul-18,117.01,118.49,117.00,118.49,3182
20-Jul-18,118.43,118.43,118.43,118.43,69163
19-Jul-18,118.37,118.37,118.37,118.37,126655
18-Jul-18,118.29,118.29,118.29,118.29,165369
17-Jul-18,118.20,118.20,118.20,118.20,341243
16-Jul-18,118.12,118.12,118.00,118.12,275095
13-Jul-18,118.03,119.03,117.02,118.03,462090
12-Jul-18,117.05,117.95,117.05,117.95,316222
11-Jul-18,117.87,117.87,117.87,117.87,1816258
10-Jul-18,117.78,117.78,117.78,117.78,28384
06-Jul-18,117.45,117.62,117.45,117.62,103728
05-Jul-18,117.53,117.53,117.44,117.53,232475
04-Jul-18,117.45,117.45,117.45,117.45,513961
03-Jul-18,116.00,117.36,111.42,117.36,87868
02-Jul-18,117.28,117.28,117.28,117.28,5864
29-Jun-18,118.05,119.05,118.05,119.05,470811
28-Jun-18,117.95,117.95,117.95,117.95,706638
27-Jun-18,117.85,117.85,117.85,117.85,57157
26-Jun-18,117.76,117.76,117.76,117.76,252241
25-Jun-18,117.67,117.67,117.67,117.67,1529
22-Jun-18,117.59,117.59,117.59,117.59,1325356
21-Jun-18,117.51,117.51,117.50,117.51,1321869
20-Jun-18,111.50,117.43,111.50,117.43,284626
19-Jun-18,117.36,117.36,117.36,117.36,352
18-Jun-18,117.24,117.30,117.24,117.30,89851
15-Jun-18,117.24,117.24,117.16,117.24,2053223
14-Jun-18,117.20,117.20,117.20,117.20,142632
13-Jun-18,117.16,117.16,117.00,117.16,261852
12-Jun-18,117.00,117.09,117.00,117.09,10998
11-Jun-18,116.92,117.00,115.00,116.99,23269
08-Jun-18,116.85,116.92,116.85,116.92,772275
07-Jun-18,116.50,116.85,109.00,116.85,766148
06-Jun-18,116.78,116.78,116.78,116.78,611109
05-Jun-18,116.68,116.68,116.61,116.68,18311
04-Jun-18,116.60,116.61,116.60,116.61,122672
01-Jun-18,116.54,117.85,116.54,117.85,408945
30-May-18,118.30,118.60,118.30,118.60,915102
29-May-18,118.23,118.30,118.23,118.30,230903
28-May-18,117.00,117.98,116.05,117.98,68121
25-May-18,117.73,117.73,117.70,117.72,5415
24-May-18,117.50,117.53,117.50,117.53,329906
23-May-18,117.30,117.30,117.30,117.30,351
22-May-18,117.13,117.13,117.13,117.13,295401
21-May-18,116.73,116.93,116.73,116.93,97304
18-May-18,114.51,116.73,114.51,116.73,2096
17-May-18,116.60,116.60,116.47,116.60,476050
16-May-18,116.47,116.47,116.47,116.47,699984
15-May-18,116.37,116.37,116.37,116.37,43289
14-May-18,116.00,116.27,114.50,116.27,266687
11-May-18,116.08,116.17,114.51,116.17,412129
10-May-18,116.09,116.09,116.09,116.09,1532620
09-May-18,116.03,116.03,116.03,116.03,1000062
08-May-18,115.98,115.99,115.98,115.98,296103
07-May-18,120.00,120.00,115.93,115.94,213486
04-May-18,115.90,115.90,115.90,115.90,9156
03-May-18,115.00,115.83,115.00,115.83,50383
02-May-18,115.76,115.76,115.76,115.76,1006417
30-Apr-18,116.51,116.51,116.51,116.51,368521
27-Apr-18,116.43,116.43,116.43,116.43,66132
26-Apr-18,116.35,116.35,116.35,116.35,300066
25-Apr-18,116.27,116.27,116.27,116.27,680644
24-Apr-18,116.20,116.20,116.20,116.20,101791
23-Apr-18,117.00,117.00,116.13,116.13,83158
20-Apr-18,116.06,116.06,116.06,116.06,580
19-Apr-18,115.99,115.99,115.99,115.99,1855
18-Apr-18,115.93,115.93,115.93,115.93,1002794
17-Apr-18,115.88,115.88,115.88,115.88,22828
16-Apr-18,115.82,115.82,115.82,115.82,101689
13-Apr-18,115.80,115.80,114.00,114.00,143386
12-Apr-18,115.65,115.65,115.38,115.38,130566
11-Apr-18,115.45,115.59,115.45,115.59,60449
10-Apr-18,113.90,115.45,113.90,115.45,734738
09-Apr-18,113.90,115.38,113.90,115.38,385060
06-Apr-18,113.80,113.85,113.80,113.85,2959
05-Apr-18,113.80,113.80,113.80,113.80,569
04-Apr-18,113.75,113.75,113.75,113.75,19337
03-Apr-18,113.70,113.70,113.70,113.70,1003288
02-Apr-18,113.65,113.65,113.65,113.65,5114
29-Mar-18,114.45,114.45,114.45,114.45,5722
28-Mar-18,114.45,114.45,114.45,114.45,5035
27-Mar-18,114.40,114.40,114.40,114.40,900099
26-Mar-18,114.40,114.40,114.40,114.40,201687
23-Mar-18,114.40,114.40,114.40,114.40,47476
22-Mar-18,114.20,114.40,114.20,114.40,3997
21-Mar-18,114.40,114.40,114.40,114.40,5720
20-Mar-18,114.35,114.35,114.35,114.35,257173
19-Mar-18,115.00,115.00,114.35,114.35,2745

*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: TGAR11B