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
08/12/2023	-0,72%	-0,20	27,52	27,61	27,34	27,87	5M	1.178
07/12/2023	-1,53%	-0,43	27,72	28,15	27,53	28,25	5M	1.345
06/12/2023	0,93%	0,26	28,15	27,96	27,80	28,32	12M	3.296
05/12/2023	4,54%	1,21	27,89	27,01	26,91	28,05	22M	2.715
04/12/2023	-0,74%	-0,20	26,68	26,90	26,46	26,90	2M	558
01/12/2023	0,52%	0,14	26,88	26,80	26,60	26,88	6M	1.012
30/11/2023	0,75%	0,20	26,74	26,33	26,31	26,74	4M	694
29/11/2023	-0,41%	-0,11	26,54	26,65	26,38	26,74	4M	805
28/11/2023	0,76%	0,20	26,65	26,58	26,34	26,70	3M	593
27/11/2023	0,72%	0,19	26,45	26,26	25,91	26,48	4M	782
24/11/2023	-1,43%	-0,38	26,26	26,94	25,88	26,94	3M	693

23/11/2023	1,10%	0,29	26,64	26,72	26,30	26,72	2M	565
22/11/2023	-0,57%	-0,15	26,35	26,52	26,30	26,83	5M	1.172
21/11/2023	-0,79%	-0,21	26,50	26,71	26,25	26,76	5M	1.151
20/11/2023	1,17%	0,31	26,71	26,39	26,22	26,96	5M	1.272
17/11/2023	-1,38%	-0,37	26,40	26,77	26,00	27,14	2M	523
16/11/2023	3,44%	0,89	26,77	25,75	25,75	26,99	8M	1.671
14/11/2023	3,73%	0,93	25,88	24,94	24,94	25,88	14M	1.538
13/11/2023	0,89%	0,22	24,95	24,79	24,62	25,30	6M	722
10/11/2023	-1,00%	-0,25	24,73	24,55	24,55	24,92	2M	472
09/11/2023	0,97%	0,24	24,98	24,76	24,76	25,29	3M	805
08/11/2023	-0,88%	-0,22	24,74	25,37	24,70	25,65	4M	1.071
07/11/2023	1,05%	0,26	24,96	24,70	23,96	25,12	10M	1.548
06/11/2023	-1,00%	-0,25	24,70	25,14	24,43	25,21	3M	538
03/11/2023	1,42%	0,35	24,95	25,46	24,83	25,46	4M	1.126
01/11/2023	0,53%	0,13	24,60	24,98	24,15	24,98	4M	681
31/10/2023	2,00%	0,48	24,47	24,25	23,80	24,66	12M	874
30/10/2023	-0,99%	-0,24	23,99	24,60	23,94	24,61	8M	1.141
27/10/2023	-2,22%	-0,55	24,23	24,99	24,16	25,27	3M	935
26/10/2023	1,89%	0,46	24,78	24,59	24,33	24,79	3M	605
25/10/2023	-1,14%	-0,28	24,32	24,75	23,99	24,75	3M	549
24/10/2023	0,86%	0,21	24,60	24,71	24,14	24,71	2M	489
23/10/2023	2,91%	0,69	24,39	23,35	23,35	24,45	1M	391
20/10/2023	1,54%	0,36	23,70	23,34	23,24	23,83	3M	365
19/10/2023	-0,13%	-0,03	23,34	23,17	23,12	23,63	5M	613
18/10/2023	-0,93%	-0,22	23,37	23,65	23,01	23,65	6M	618
17/10/2023	-2,36%	-0,57	23,59	23,85	23,59	24,26	4M	661
16/10/2023	0,25%	0,06	24,16	24,05	23,90	24,31	1M	287
13/10/2023	-2,03%	-0,50	24,10	24,25	24,00	24,56	3M	759
11/10/2023	-0,49%	-0,12	24,60	25,00	24,11	25,00	1M	443
10/10/2023	2,57%	0,62	24,72	24,33	24,18	24,90	1M	397
09/10/2023	0,21%	0,05	24,10	23,96	23,50	24,18	4M	995
06/10/2023	-1,76%	-0,43	24,05	24,50	23,68	24,79	10M	1.681
05/10/2023	-1,41%	-0,35	24,48	24,78	24,42	25,14	2M	622
04/10/2023	0,40%	0,10	24,83	25,06	24,60	25,06	4M	766
03/10/2023	-2,25%	-0,57	24,73	25,10	24,71	25,35	3M	813
02/10/2023	-2,13%	-0,55	25,30	25,85	25,12	25,85	4M	773
29/09/2023	0,58%	0,15	25,85	26,05	25,54	26,18	3M	664
28/09/2023	1,98%	0,50	25,70	25,10	24,66	25,91	4M	938
27/09/2023	-0,51%	-0,13	25,20	25,33	24,80	25,67	3M	790
26/09/2023	-0,67%	-0,17	25,33	25,25	25,03	25,56	3M	701
25/09/2023	-1,16%	-0,30	25,50	25,89	25,24	25,89	3M	563
22/09/2023	-0,15%	-0,04	25,80	25,85	25,76	26,52	4M	735
21/09/2023	-2,23%	-0,59	25,84	26,00	25,75	26,38	4M	899
20/09/2023	0,69%	0,18	26,43	26,39	26,27	26,88	11M	631
19/09/2023	0,61%	0,16	26,25	26,05	26,00	26,38	3M	532
18/09/2023	0,35%	0,09	26,09	26,00	25,80	26,35	3M	521
15/09/2023	0,00%	0,00	26,00	25,99	25,90	26,27	2M	449
14/09/2023	-0,76%	-0,20	26,00	26,21	25,90	26,26	3M	737
13/09/2023	-0,19%	-0,05	26,20	26,25	26,16	26,85	5M	1.407
12/09/2023	4,50%	1,13	26,25	25,27	25,21	26,39	4M	1.052
11/09/2023	1,45%	0,36	25,12	25,11	24,65	25,24	2M	509
08/09/2023	-0,96%	-0,24	24,76	25,00	24,70	25,09	10M	745
06/09/2023	-1,38%	-0,35	25,00	25,36	24,82	25,40	4M	1.060
05/09/2023	-2,76%	-0,72	25,35	26,07	25,20	26,07	8M	1.302
04/09/2023	-1,62%	-0,43	26,07	26,49	25,90	26,53	4M	1.022
01/09/2023	3,92%	1,00	26,50	26,06	25,75	26,79	35M	3.157
31/08/2023	-3,77%	-1,00	25,50	26,40	25,50	26,60	5M	839
30/08/2023	-1,45%	-0,39	26,50	26,89	26,32	26,89	8M	1.133
29/08/2023	1,66%	0,44	26,89	26,55	26,18	26,89	5M	1.143
28/08/2023	1,73%	0,45	26,45	26,00	25,86	26,45	4M	883
25/08/2023	-1,66%	-0,44	26,00	26,44	25,96	26,73	2M	511
24/08/2023	-0,38%	-0,10	26,44	26,54	26,15	26,70	3M	617
23/08/2023	2,08%	0,54	26,54	26,02	25,95	26,70	5M	747
22/08/2023	3,38%	0,85	26,00	25,18	25,18	26,23	5M	1.129
21/08/2023	0,56%	0,14	25,15	24,90	24,61	25,15	3M	730
18/08/2023	0,64%	0,16	25,01	24,70	24,68	25,30	2M	540
17/08/2023	-2,47%	-0,63	24,85	25,86	24,80	25,86	5M	951
16/08/2023	0,31%	0,08	25,48	25,62	25,35	25,89	6M	1.010
15/08/2023	0,71%	0,18	25,40	25,73	25,03	25,85	12M	695
14/08/2023	-1,87%	-0,48	25,22	25,75	24,97	25,91	5M	998
11/08/2023	0,86%	0,22	25,70	25,48	25,24	25,76	5M	903
10/08/2023	2,25%	0,56	25,48	24,92	24,92	25,64	5M	739
09/08/2023	-0,91%	-0,23	24,92	24,79	24,51	25,11	8M	1.322
08/08/2023	3,54%	0,86	25,15	24,02	23,85	25,26	5M	916
07/08/2023	0,08%	0,02	24,29	24,50	23,48	24,50	8M	1.002
04/08/2023	-0,53%	-0,13	24,27	25,16	24,13	25,89	7M	1.434
03/08/2023	2,52%	0,60	24,40	23,86	23,81	24,88	5M	1.435
02/08/2023	3,52%	0,81	23,80	22,98	22,73	23,80	3M	781
01/08/2023	2,59%	0,58	22,99	22,43	22,06	22,99	4M	1.153
31/07/2023	3,56%	0,77	22,41	21,79	21,79	22,41	2M	556
28/07/2023	-0,05%	-0,01	21,64	21,65	21,55	21,83	498K	193
27/07/2023	-1,55%	-0,34	21,65	22,06	21,50	22,17	2M	450
26/07/2023	0,00%	0,00	21,99	22,18	21,74	22,18	1M	386
25/07/2023	0,46%	0,10	21,99	21,69	21,69	22,18	980K	314
24/07/2023	1,16%	0,25	21,89	21,85	21,59	22,04	1M	447
21/07/2023	1,12%	0,24	21,64	21,38	21,22	21,73	2M	663
20/07/2023	4,49%	0,92	21,40	20,59	20,45	21,40	4M	509
19/07/2023	0,00%	0,00	20,48	20,60	20,02	20,77	9M	1.902
18/07/2023	1,64%	0,33	20,48	20,16	20,10	20,69	3M	1.056
17/07/2023	-1,90%	-0,39	20,15	20,34	19,32	20,60	5M	1.157
14/07/2023	-1,72%	-0,36	20,54	20,79	20,33	20,90	5M	1.247
13/07/2023	-1,23%	-0,26	20,90	21,16	20,59	21,26	8M	2.040
12/07/2023	-1,03%	-0,22	21,16	21,56	20,95	21,60	4M	881
11/07/2023	0,33%	0,07	21,38	21,33	20,84	21,50	3M	644
10/07/2023	-0,33%	-0,07	21,31	21,19	21,15	21,43	741K	264
07/07/2023	0,28%	0,06	21,38	21,57	21,21	21,61	2M	457
06/07/2023	0,80%	0,17	21,32	21,15	21,00	21,65	3M	928
05/07/2023	-0,94%	-0,20	21,15	21,09	20,99	21,59	10M	2.462
04/07/2023	-2,20%	-0,48	21,35	22,00	20,81	22,00	4M	865
03/07/2023	-0,32%	-0,07	21,83	22,08	21,48	22,20	3M	1.052
30/06/2023	-0,99%	-0,22	21,90	22,44	21,77	22,44	2M	847
29/06/2023	-0,14%	-0,03	22,12	22,15	22,00	22,34	1M	573
28/06/2023	-3,15%	-0,72	22,15	22,87	21,87	22,87	3M	863
27/06/2023	-2,43%	-0,57	22,87	23,34	22,58	23,50	2M	450
26/06/2023	2,00%	0,46	23,44	23,12	22,99	23,48	3M	605
23/06/2023	0,97%	0,22	22,98	22,75	22,42	22,98	2M	617
22/06/2023	0,26%	0,06	22,76	22,70	22,14	22,76	1M	258
21/06/2023	0,93%	0,21	22,70	22,54	22,08	22,70	3M	720
20/06/2023	0,27%	0,06	22,49	22,41	22,12	22,49	2M	270
19/06/2023	0,13%	0,03	22,43	22,46	22,22	22,78	2M	490
16/06/2023	1,08%	0,24	22,40	22,06	21,90	22,40	1M	339
15/06/2023	-0,27%	-0,06	22,16	22,24	22,06	22,33	1M	422
14/06/2023	1,69%	0,37	22,22	21,85	21,75	22,22	4M	950
13/06/2023	-2,80%	-0,63	21,85	22,57	21,72	22,57	5M	1.141
12/06/2023	-1,58%	-0,36	22,48	22,88	22,47	22,88	3M	726
09/06/2023	0,00%	0,00	22,84	22,84	22,72	23,20	2M	760
07/06/2023	-2,77%	-0,65	22,84	23,68	22,78	23,72	4M	854
06/06/2023	0,77%	0,18	23,49	23,36	23,08	23,50	7M	1.662
05/06/2023	1,97%	0,45	23,31	23,01	22,80	23,31	3M	570
02/06/2023	0,75%	0,17	22,86	22,87	22,71	23,41	4M	876
01/06/2023	1,29%	0,29	22,69	22,45	22,02	22,81	4M	1.304
31/05/2023	-0,58%	-0,13	22,40	22,47	22,31	22,51	1M	461
30/05/2023	-	-	22,53	22,66	22,29	22,67	2M	831

Date,Open,High,Low,Close,Volume
08-Dec-23,27.61,27.87,27.34,27.52,4621694
07-Dec-23,28.15,28.25,27.53,27.72,5259100
06-Dec-23,27.96,28.32,27.80,28.15,12273488
05-Dec-23,27.01,28.05,26.91,27.89,21516452
04-Dec-23,26.90,26.90,26.46,26.68,2370308
01-Dec-23,26.80,26.88,26.60,26.88,5942556
30-Nov-23,26.33,26.74,26.31,26.74,3845592
29-Nov-23,26.65,26.74,26.38,26.54,3544250
28-Nov-23,26.58,26.70,26.34,26.65,2688376
27-Nov-23,26.26,26.48,25.91,26.45,3501970
24-Nov-23,26.94,26.94,25.88,26.26,2797878
23-Nov-23,26.72,26.72,26.30,26.64,2230363
22-Nov-23,26.52,26.83,26.30,26.35,4528792
21-Nov-23,26.71,26.76,26.25,26.50,4958131
20-Nov-23,26.39,26.96,26.22,26.71,5342003
17-Nov-23,26.77,27.14,26.00,26.40,1953661
16-Nov-23,25.75,26.99,25.75,26.77,7659068
14-Nov-23,24.94,25.88,24.94,25.88,14313974
13-Nov-23,24.79,25.30,24.62,24.95,6269112
10-Nov-23,24.55,24.92,24.55,24.73,2254878
09-Nov-23,24.76,25.29,24.76,24.98,3424056
08-Nov-23,25.37,25.65,24.70,24.74,3993758
07-Nov-23,24.70,25.12,23.96,24.96,9815399
06-Nov-23,25.14,25.21,24.43,24.70,2920462
03-Nov-23,25.46,25.46,24.83,24.95,3694587
01-Nov-23,24.98,24.98,24.15,24.60,3790572
31-Oct-23,24.25,24.66,23.80,24.47,11539632
30-Oct-23,24.60,24.61,23.94,23.99,7597869
27-Oct-23,24.99,25.27,24.16,24.23,3258579
26-Oct-23,24.59,24.79,24.33,24.78,3016602
25-Oct-23,24.75,24.75,23.99,24.32,2628331
24-Oct-23,24.71,24.71,24.14,24.60,1893919
23-Oct-23,23.35,24.45,23.35,24.39,1218750
20-Oct-23,23.34,23.83,23.24,23.70,2830657
19-Oct-23,23.17,23.63,23.12,23.34,5219939
18-Oct-23,23.65,23.65,23.01,23.37,5735079
17-Oct-23,23.85,24.26,23.59,23.59,3717892
16-Oct-23,24.05,24.31,23.90,24.16,1072162
13-Oct-23,24.25,24.56,24.00,24.10,2699588
11-Oct-23,25.00,25.00,24.11,24.60,1419924
10-Oct-23,24.33,24.90,24.18,24.72,1311822
09-Oct-23,23.96,24.18,23.50,24.10,4080768
06-Oct-23,24.50,24.79,23.68,24.05,9715790
05-Oct-23,24.78,25.14,24.42,24.48,2149860
04-Oct-23,25.06,25.06,24.60,24.83,4416922
03-Oct-23,25.10,25.35,24.71,24.73,3142056
02-Oct-23,25.85,25.85,25.12,25.30,3532160
29-Sep-23,26.05,26.18,25.54,25.85,3017043
28-Sep-23,25.10,25.91,24.66,25.70,3911028
27-Sep-23,25.33,25.67,24.80,25.20,3205107
26-Sep-23,25.25,25.56,25.03,25.33,3404999
25-Sep-23,25.89,25.89,25.24,25.50,2531326
22-Sep-23,25.85,26.52,25.76,25.80,3950452
21-Sep-23,26.00,26.38,25.75,25.84,4127710
20-Sep-23,26.39,26.88,26.27,26.43,10610039
19-Sep-23,26.05,26.38,26.00,26.25,3345910
18-Sep-23,26.00,26.35,25.80,26.09,2648930
15-Sep-23,25.99,26.27,25.90,26.00,2050976
14-Sep-23,26.21,26.26,25.90,26.00,3215535
13-Sep-23,26.25,26.85,26.16,26.20,5143452
12-Sep-23,25.27,26.39,25.21,26.25,3867545
11-Sep-23,25.11,25.24,24.65,25.12,2013970
08-Sep-23,25.00,25.09,24.70,24.76,9845204
06-Sep-23,25.36,25.40,24.82,25.00,4246436
05-Sep-23,26.07,26.07,25.20,25.35,7572173
04-Sep-23,26.49,26.53,25.90,26.07,4487156
01-Sep-23,26.06,26.79,25.75,26.50,35277230
31-Aug-23,26.40,26.60,25.50,25.50,5153741
30-Aug-23,26.89,26.89,26.32,26.50,7562789
29-Aug-23,26.55,26.89,26.18,26.89,4995488
28-Aug-23,26.00,26.45,25.86,26.45,4202892
25-Aug-23,26.44,26.73,25.96,26.00,2276845
24-Aug-23,26.54,26.70,26.15,26.44,3158224
23-Aug-23,26.02,26.70,25.95,26.54,4721240
22-Aug-23,25.18,26.23,25.18,26.00,4847252
21-Aug-23,24.90,25.15,24.61,25.15,2786485
18-Aug-23,24.70,25.30,24.68,25.01,2155099
17-Aug-23,25.86,25.86,24.80,24.85,5485484
16-Aug-23,25.62,25.89,25.35,25.48,5690482
15-Aug-23,25.73,25.85,25.03,25.40,12086050
14-Aug-23,25.75,25.91,24.97,25.22,4863970
11-Aug-23,25.48,25.76,25.24,25.70,5199771
10-Aug-23,24.92,25.64,24.92,25.48,5268163
09-Aug-23,24.79,25.11,24.51,24.92,7838530
08-Aug-23,24.02,25.26,23.85,25.15,4788143
07-Aug-23,24.50,24.50,23.48,24.29,8345271
04-Aug-23,25.16,25.89,24.13,24.27,7151280
03-Aug-23,23.86,24.88,23.81,24.40,4988756
02-Aug-23,22.98,23.80,22.73,23.80,3332548
01-Aug-23,22.43,22.99,22.06,22.99,4225758
31-Jul-23,21.79,22.41,21.79,22.41,2082475
28-Jul-23,21.65,21.83,21.55,21.64,498242
27-Jul-23,22.06,22.17,21.50,21.65,2116447
26-Jul-23,22.18,22.18,21.74,21.99,1358308
25-Jul-23,21.69,22.18,21.69,21.99,979752
24-Jul-23,21.85,22.04,21.59,21.89,1333571
21-Jul-23,21.38,21.73,21.22,21.64,2257471
20-Jul-23,20.59,21.40,20.45,21.40,4163347
19-Jul-23,20.60,20.77,20.02,20.48,8778491
18-Jul-23,20.16,20.69,20.10,20.48,3444840
17-Jul-23,20.34,20.60,19.32,20.15,4682384
14-Jul-23,20.79,20.90,20.33,20.54,4837885
13-Jul-23,21.16,21.26,20.59,20.90,7643142
12-Jul-23,21.56,21.60,20.95,21.16,3686172
11-Jul-23,21.33,21.50,20.84,21.38,2707309
10-Jul-23,21.19,21.43,21.15,21.31,740943
07-Jul-23,21.57,21.61,21.21,21.38,1714693
06-Jul-23,21.15,21.65,21.00,21.32,3226251
05-Jul-23,21.09,21.59,20.99,21.15,10238755
04-Jul-23,22.00,22.00,20.81,21.35,3714659
03-Jul-23,22.08,22.20,21.48,21.83,3308834
30-Jun-23,22.44,22.44,21.77,21.90,2422302
29-Jun-23,22.15,22.34,22.00,22.12,1461597
28-Jun-23,22.87,22.87,21.87,22.15,3260493
27-Jun-23,23.34,23.50,22.58,22.87,1561025
26-Jun-23,23.12,23.48,22.99,23.44,2574010
23-Jun-23,22.75,22.98,22.42,22.98,2058867
22-Jun-23,22.70,22.76,22.14,22.76,1155462
21-Jun-23,22.54,22.70,22.08,22.70,3166224
20-Jun-23,22.41,22.49,22.12,22.49,1813363
19-Jun-23,22.46,22.78,22.22,22.43,1798434
16-Jun-23,22.06,22.40,21.90,22.40,1352608
15-Jun-23,22.24,22.33,22.06,22.16,1315464
14-Jun-23,21.85,22.22,21.75,22.22,4237115
13-Jun-23,22.57,22.57,21.72,21.85,4547525
12-Jun-23,22.88,22.88,22.47,22.48,2508480
09-Jun-23,22.84,23.20,22.72,22.84,2443147
07-Jun-23,23.68,23.72,22.78,22.84,3513569
06-Jun-23,23.36,23.50,23.08,23.49,6539823
05-Jun-23,23.01,23.31,22.80,23.31,2579792
02-Jun-23,22.87,23.41,22.71,22.86,3847059
01-Jun-23,22.45,22.81,22.02,22.69,3646052
31-May-23,22.47,22.51,22.31,22.40,1469392
30-May-23,22.66,22.67,22.29,22.53,2438762

*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: TGMA3