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
29/05/2026	-1,73%	-0,54	30,65	31,12	30,62	31,23	5M	1.219
28/05/2026	-1,76%	-0,56	31,19	31,75	31,19	31,80	7M	1.038
27/05/2026	0,00%	0,00	31,75	32,07	31,75	32,38	4M	1.080
26/05/2026	0,00%	0,00	31,75	31,50	31,26	31,88	4M	1.000
25/05/2026	0,99%	0,31	31,75	31,39	31,30	31,88	4M	1.019
22/05/2026	-2,00%	-0,64	31,44	31,39	31,11	32,10	8M	1.232
21/05/2026	-0,74%	-0,24	32,08	32,39	31,75	32,45	4M	925
20/05/2026	5,62%	1,72	32,32	30,63	30,63	32,32	6M	1.448
19/05/2026	-0,91%	-0,28	30,60	30,90	30,01	30,94	4M	953
18/05/2026	1,45%	0,44	30,88	30,46	30,17	30,88	4M	1.066
15/05/2026	-0,56%	-0,17	30,44	30,05	29,80	30,50	7M	1.288
14/05/2026	2,55%	0,76	30,61	30,46	29,80	30,61	11M	1.999
13/05/2026	-1,84%	-0,56	29,85	30,35	29,76	31,24	11M	1.502
12/05/2026	-0,82%	-0,25	30,41	30,92	30,13	30,92	5M	1.116
11/05/2026	-1,10%	-0,34	30,66	30,98	30,40	31,01	6M	863
08/05/2026	1,71%	0,52	31,00	30,63	30,46	31,87	19M	2.237
07/05/2026	-0,97%	-0,30	30,48	30,40	30,17	30,91	12M	1.161
06/05/2026	-0,36%	-0,11	30,78	30,95	30,40	31,34	6M	1.120
05/05/2026	-1,94%	-0,61	30,89	31,12	30,47	31,70	10M	1.547
04/05/2026	-1,25%	-0,40	31,50	31,90	30,95	31,90	13M	1.689
30/04/2026	1,27%	0,40	31,90	31,50	31,24	31,90	6M	855
29/04/2026	-1,07%	-0,34	31,50	31,80	31,45	32,00	6M	1.206
28/04/2026	-1,27%	-0,41	31,84	32,25	31,50	32,25	7M	1.009
27/04/2026	0,06%	0,02	32,25	32,56	31,81	32,56	5M	1.224
24/04/2026	-2,16%	-0,71	32,23	33,35	32,00	33,74	5M	961
23/04/2026	-2,69%	-0,91	32,94	33,85	32,55	33,89	16M	1.862
22/04/2026	-0,50%	-0,17	33,85	33,71	33,60	34,10	6M	1.002
20/04/2026	0,21%	0,07	34,02	33,62	33,37	34,41	7M	1.194
17/04/2026	0,98%	0,33	33,95	33,60	33,60	34,56	6M	1.007
16/04/2026	-2,55%	-0,88	33,62	34,50	33,62	35,05	6M	1.174
15/04/2026	1,00%	0,34	34,50	34,16	34,03	34,58	5M	957
14/04/2026	-1,58%	-0,55	34,16	34,35	33,73	35,50	11M	2.363
13/04/2026	-0,83%	-0,29	34,71	35,18	34,39	35,30	11M	2.287
10/04/2026	1,66%	0,57	35,00	34,48	34,33	35,12	13M	1.592
09/04/2026	5,23%	1,71	34,43	32,50	32,50	34,64	20M	2.689
08/04/2026	4,24%	1,33	32,72	32,55	32,16	32,95	9M	1.767
07/04/2026	0,61%	0,19	31,39	31,50	30,99	31,61	5M	936
06/04/2026	0,81%	0,25	31,20	31,45	30,80	31,45	5M	1.237
02/04/2026	-2,80%	-0,89	30,95	31,42	30,80	31,91	9M	1.847
01/04/2026	1,79%	0,56	31,84	31,51	31,01	32,31	28M	2.611
31/03/2026	3,78%	1,14	31,28	30,51	30,25	31,28	10M	2.121
30/03/2026	2,87%	0,84	30,14	29,40	29,24	30,14	6M	937
27/03/2026	-0,54%	-0,16	29,30	29,46	29,17	29,79	7M	1.649
26/03/2026	-1,31%	-0,39	29,46	29,85	29,36	29,99	14M	1.717
25/03/2026	1,81%	0,53	29,85	29,95	29,41	30,04	29M	1.611
24/03/2026	-0,61%	-0,18	29,32	29,73	29,12	29,90	6M	1.439
23/03/2026	5,36%	1,50	29,50	28,30	28,30	30,09	19M	3.662
20/03/2026	1,60%	0,44	28,00	27,34	26,95	28,20	23M	3.565
19/03/2026	-2,48%	-0,70	27,56	28,25	27,20	28,27	22M	3.973
18/03/2026	-5,42%	-1,62	28,26	30,17	28,20	30,17	17M	3.278
17/03/2026	-5,14%	-1,62	29,88	31,67	29,81	32,01	12M	2.340
16/03/2026	0,16%	0,05	31,50	31,50	31,43	32,19	23M	1.873
13/03/2026	-2,63%	-0,85	31,45	32,48	30,45	32,48	38M	3.614
12/03/2026	-11,04%	-4,01	32,30	36,00	32,26	36,00	51M	3.919
11/03/2026	-2,68%	-1,00	36,31	36,95	36,15	36,97	44M	3.516
10/03/2026	-1,19%	-0,45	37,31	37,77	36,50	37,90	51M	4.135
09/03/2026	0,08%	0,03	37,76	37,50	36,80	38,03	31M	2.252
06/03/2026	-3,63%	-1,42	37,73	38,54	37,50	39,07	13M	1.842
05/03/2026	-1,63%	-0,65	39,15	40,00	39,08	40,00	32M	2.354
04/03/2026	1,48%	0,58	39,80	39,74	38,86	40,15	33M	2.638
03/03/2026	-2,36%	-0,95	39,22	39,05	38,95	40,01	21M	2.832
02/03/2026	1,83%	0,72	40,17	39,35	38,42	40,17	39M	3.180
27/02/2026	-0,60%	-0,24	39,45	39,35	39,24	39,81	21M	2.671
26/02/2026	0,05%	0,02	39,69	39,64	39,59	40,20	16M	2.832
25/02/2026	-1,56%	-0,63	39,67	40,25	39,17	40,41	15M	1.784
24/02/2026	1,18%	0,47	40,30	40,11	40,08	40,53	4M	916
23/02/2026	-1,61%	-0,65	39,83	40,18	39,63	40,50	7M	1.270
20/02/2026	0,20%	0,08	40,48	40,05	39,61	40,89	5M	953
19/02/2026	0,10%	0,04	40,40	40,40	40,03	40,56	3M	514
18/02/2026	0,90%	0,36	40,36	40,00	39,95	40,45	2M	496
13/02/2026	0,23%	0,09	40,00	39,78	39,10	40,00	5M	991
12/02/2026	-1,33%	-0,54	39,91	40,29	39,61	40,57	4M	860
11/02/2026	0,82%	0,33	40,45	40,50	39,93	40,68	10M	1.010
10/02/2026	0,73%	0,29	40,12	39,65	39,65	40,49	4M	786
09/02/2026	0,40%	0,16	39,83	39,67	39,66	40,39	6M	1.035
06/02/2026	0,00%	0,00	39,67	39,51	39,30	39,81	3M	750
05/02/2026	1,69%	0,66	39,67	39,02	39,02	40,16	5M	998
04/02/2026	-2,67%	-1,07	39,01	39,93	38,70	39,93	12M	1.349
03/02/2026	0,50%	0,20	40,08	39,49	39,49	40,39	8M	1.402
02/02/2026	2,26%	0,88	39,88	38,88	38,88	39,88	11M	1.278
30/01/2026	1,14%	0,44	39,00	38,69	38,36	39,00	6M	1.337
29/01/2026	-1,38%	-0,54	38,56	39,19	38,00	39,50	10M	1.156
28/01/2026	-0,13%	-0,05	39,10	39,61	38,82	39,87	8M	1.258
27/01/2026	3,05%	1,16	39,15	38,00	37,99	39,59	15M	1.645
26/01/2026	1,04%	0,39	37,99	37,61	36,91	37,99	7M	1.046
23/01/2026	1,62%	0,60	37,60	37,21	36,82	37,87	7M	1.290
22/01/2026	2,35%	0,85	37,00	36,05	36,05	37,20	11M	1.561
21/01/2026	1,97%	0,70	36,15	35,56	35,33	36,44	8M	1.372
20/01/2026	1,49%	0,52	35,45	34,98	34,54	35,48	7M	1.129
19/01/2026	0,81%	0,28	34,93	34,66	34,65	35,00	17M	528
16/01/2026	-2,61%	-0,93	34,65	35,84	34,65	35,84	4M	653
15/01/2026	-0,20%	-0,07	35,58	35,55	35,53	35,98	2M	486
14/01/2026	0,71%	0,25	35,65	35,58	35,27	35,75	3M	570
13/01/2026	0,06%	0,02	35,40	35,30	35,10	35,64	3M	729
12/01/2026	-0,34%	-0,12	35,38	35,49	35,15	35,59	9M	1.148
09/01/2026	0,14%	0,05	35,50	35,45	35,45	35,84	5M	1.051
08/01/2026	-1,80%	-0,65	35,45	36,10	35,41	36,35	11M	1.170
07/01/2026	-1,10%	-0,40	36,10	36,76	36,01	36,76	3M	674
06/01/2026	0,25%	0,09	36,50	36,43	36,25	36,80	6M	754
05/01/2026	0,05%	0,02	36,41	36,39	36,10	36,51	5M	975
02/01/2026	-1,62%	-0,60	36,39	36,89	36,29	37,17	8M	1.042
30/12/2025	1,34%	0,49	36,99	36,47	36,47	37,12	5M	653
29/12/2025	0,55%	0,20	36,50	36,11	36,11	36,50	3M	422
26/12/2025	0,11%	0,04	36,30	36,26	36,19	36,43	2M	439
23/12/2025	0,61%	0,22	36,26	35,71	35,71	36,43	7M	848
22/12/2025	-1,93%	-0,71	36,04	36,75	35,85	36,75	5M	837
19/12/2025	-1,50%	-0,56	36,75	37,30	36,63	37,37	5M	841
18/12/2025	0,19%	0,07	37,31	37,30	37,00	37,56	8M	884
17/12/2025	0,49%	0,18	37,24	37,05	36,56	37,48	9M	1.221
16/12/2025	-1,57%	-0,59	37,06	37,73	36,83	37,73	4M	911
15/12/2025	-0,26%	-0,10	37,65	37,90	37,65	38,08	5M	578
12/12/2025	0,32%	0,12	37,75	37,61	37,39	38,21	6M	652
11/12/2025	1,21%	0,45	37,63	37,16	37,12	37,73	4M	675
10/12/2025	0,38%	0,14	37,18	36,52	36,52	37,50	3M	650
09/12/2025	0,98%	0,36	37,04	36,50	36,21	37,36	5M	907
08/12/2025	1,61%	0,58	36,68	36,84	36,10	36,84	4M	677
05/12/2025	-4,07%	-1,53	36,10	37,60	36,01	37,60	18M	1.503
04/12/2025	1,16%	0,43	37,63	37,21	37,21	38,01	4M	800
03/12/2025	-5,08%	-1,99	37,20	38,00	37,08	38,34	8M	1.325
02/12/2025	-0,51%	-0,20	39,19	39,58	38,86	39,58	8M	1.516
01/12/2025	-1,48%	-0,59	39,39	39,99	39,01	40,25	10M	1.283
28/11/2025	6,53%	2,45	39,98	38,29	37,99	40,04	19M	3.532
27/11/2025	0,54%	0,20	37,53	37,35	37,30	38,16	3M	600
26/11/2025	1,50%	0,55	37,33	36,63	36,63	37,62	9M	1.006
25/11/2025	0,22%	0,08	36,78	36,87	36,50	37,06	6M	662
24/11/2025	0,36%	0,13	36,70	36,41	36,41	37,14	4M	539
21/11/2025	-0,22%	-0,08	36,57	36,51	36,12	36,63	14M	1.555
19/11/2025	-1,74%	-0,65	36,65	37,15	36,65	37,34	4M	678
18/11/2025	-0,93%	-0,35	37,30	37,70	36,99	37,70	9M	1.012
17/11/2025	-2,21%	-0,85	37,65	38,31	37,64	38,48	6M	996
14/11/2025	-0,10%	-0,04	38,50	38,49	38,36	38,94	6M	942
13/11/2025	-0,87%	-0,34	38,54	38,80	38,25	38,90	5M	986
12/11/2025	-0,82%	-0,32	38,88	39,30	38,55	39,51	11M	1.896
11/11/2025	-	-	39,20	36,99	36,90	39,39	20M	3.578

Date,Open,High,Low,Close,Volume
29-May-26,31.12,31.23,30.62,30.65,5172148
28-May-26,31.75,31.80,31.19,31.19,7318230
27-May-26,32.07,32.38,31.75,31.75,4398862
26-May-26,31.50,31.88,31.26,31.75,3966774
25-May-26,31.39,31.88,31.30,31.75,4372920
22-May-26,31.39,32.10,31.11,31.44,8135968
21-May-26,32.39,32.45,31.75,32.08,4206498
20-May-26,30.63,32.32,30.63,32.32,6185624
19-May-26,30.90,30.94,30.01,30.60,4350047
18-May-26,30.46,30.88,30.17,30.88,4216092
15-May-26,30.05,30.50,29.80,30.44,6690509
14-May-26,30.46,30.61,29.80,30.61,10552557
13-May-26,30.35,31.24,29.76,29.85,11115684
12-May-26,30.92,30.92,30.13,30.41,4557520
11-May-26,30.98,31.01,30.40,30.66,6328717
08-May-26,30.63,31.87,30.46,31.00,19361492
07-May-26,30.40,30.91,30.17,30.48,11641842
06-May-26,30.95,31.34,30.40,30.78,5929129
05-May-26,31.12,31.70,30.47,30.89,9608867
04-May-26,31.90,31.90,30.95,31.50,12604861
30-Apr-26,31.50,31.90,31.24,31.90,5871077
29-Apr-26,31.80,32.00,31.45,31.50,5828563
28-Apr-26,32.25,32.25,31.50,31.84,6986663
27-Apr-26,32.56,32.56,31.81,32.25,5430549
24-Apr-26,33.35,33.74,32.00,32.23,4684127
23-Apr-26,33.85,33.89,32.55,32.94,16391454
22-Apr-26,33.71,34.10,33.60,33.85,6191741
20-Apr-26,33.62,34.41,33.37,34.02,6507292
17-Apr-26,33.60,34.56,33.60,33.95,5933302
16-Apr-26,34.50,35.05,33.62,33.62,5773687
15-Apr-26,34.16,34.58,34.03,34.50,4833980
14-Apr-26,34.35,35.50,33.73,34.16,10858240
13-Apr-26,35.18,35.30,34.39,34.71,10818571
10-Apr-26,34.48,35.12,34.33,35.00,13181059
09-Apr-26,32.50,34.64,32.50,34.43,19698975
08-Apr-26,32.55,32.95,32.16,32.72,9129968
07-Apr-26,31.50,31.61,30.99,31.39,4562879
06-Apr-26,31.45,31.45,30.80,31.20,5088294
02-Apr-26,31.42,31.91,30.80,30.95,8821228
01-Apr-26,31.51,32.31,31.01,31.84,27634701
31-Mar-26,30.51,31.28,30.25,31.28,10026404
30-Mar-26,29.40,30.14,29.24,30.14,5854520
27-Mar-26,29.46,29.79,29.17,29.30,7079683
26-Mar-26,29.85,29.99,29.36,29.46,14392953
25-Mar-26,29.95,30.04,29.41,29.85,29138325
24-Mar-26,29.73,29.90,29.12,29.32,6300610
23-Mar-26,28.30,30.09,28.30,29.50,19197569
20-Mar-26,27.34,28.20,26.95,28.00,22624745
19-Mar-26,28.25,28.27,27.20,27.56,21647043
18-Mar-26,30.17,30.17,28.20,28.26,16750920
17-Mar-26,31.67,32.01,29.81,29.88,11920814
16-Mar-26,31.50,32.19,31.43,31.50,23498655
13-Mar-26,32.48,32.48,30.45,31.45,38293737
12-Mar-26,36.00,36.00,32.26,32.30,51190887
11-Mar-26,36.95,36.97,36.15,36.31,43569868
10-Mar-26,37.77,37.90,36.50,37.31,51362266
09-Mar-26,37.50,38.03,36.80,37.76,31136991
06-Mar-26,38.54,39.07,37.50,37.73,12876467
05-Mar-26,40.00,40.00,39.08,39.15,32341504
04-Mar-26,39.74,40.15,38.86,39.80,33188838
03-Mar-26,39.05,40.01,38.95,39.22,21033882
02-Mar-26,39.35,40.17,38.42,40.17,38802901
27-Feb-26,39.35,39.81,39.24,39.45,21244574
26-Feb-26,39.64,40.20,39.59,39.69,16292040
25-Feb-26,40.25,40.41,39.17,39.67,14534652
24-Feb-26,40.11,40.53,40.08,40.30,4266273
23-Feb-26,40.18,40.50,39.63,39.83,6599852
20-Feb-26,40.05,40.89,39.61,40.48,5198608
19-Feb-26,40.40,40.56,40.03,40.40,2704616
18-Feb-26,40.00,40.45,39.95,40.36,2368668
13-Feb-26,39.78,40.00,39.10,40.00,5255397
12-Feb-26,40.29,40.57,39.61,39.91,4469992
11-Feb-26,40.50,40.68,39.93,40.45,9512748
10-Feb-26,39.65,40.49,39.65,40.12,3590388
09-Feb-26,39.67,40.39,39.66,39.83,5639916
06-Feb-26,39.51,39.81,39.30,39.67,3423626
05-Feb-26,39.02,40.16,39.02,39.67,4767066
04-Feb-26,39.93,39.93,38.70,39.01,11675840
03-Feb-26,39.49,40.39,39.49,40.08,7590111
02-Feb-26,38.88,39.88,38.88,39.88,11002373
30-Jan-26,38.69,39.00,38.36,39.00,6493723
29-Jan-26,39.19,39.50,38.00,38.56,9909161
28-Jan-26,39.61,39.87,38.82,39.10,7812408
27-Jan-26,38.00,39.59,37.99,39.15,14833246
26-Jan-26,37.61,37.99,36.91,37.99,7478763
23-Jan-26,37.21,37.87,36.82,37.60,7127618
22-Jan-26,36.05,37.20,36.05,37.00,10990686
21-Jan-26,35.56,36.44,35.33,36.15,8029392
20-Jan-26,34.98,35.48,34.54,35.45,6918349
19-Jan-26,34.66,35.00,34.65,34.93,17387572
16-Jan-26,35.84,35.84,34.65,34.65,4214892
15-Jan-26,35.55,35.98,35.53,35.58,2377711
14-Jan-26,35.58,35.75,35.27,35.65,2933239
13-Jan-26,35.30,35.64,35.10,35.40,3241559
12-Jan-26,35.49,35.59,35.15,35.38,9128008
09-Jan-26,35.45,35.84,35.45,35.50,5356936
08-Jan-26,36.10,36.35,35.41,35.45,10850144
07-Jan-26,36.76,36.76,36.01,36.10,3379452
06-Jan-26,36.43,36.80,36.25,36.50,5628580
05-Jan-26,36.39,36.51,36.10,36.41,4564391
02-Jan-26,36.89,37.17,36.29,36.39,8435472
30-Dec-25,36.47,37.12,36.47,36.99,4805166
29-Dec-25,36.11,36.50,36.11,36.50,3070323
26-Dec-25,36.26,36.43,36.19,36.30,2054600
23-Dec-25,35.71,36.43,35.71,36.26,7084370
22-Dec-25,36.75,36.75,35.85,36.04,4571035
19-Dec-25,37.30,37.37,36.63,36.75,5205258
18-Dec-25,37.30,37.56,37.00,37.31,7608861
17-Dec-25,37.05,37.48,36.56,37.24,9201871
16-Dec-25,37.73,37.73,36.83,37.06,4092413
15-Dec-25,37.90,38.08,37.65,37.65,4903892
12-Dec-25,37.61,38.21,37.39,37.75,5946897
11-Dec-25,37.16,37.73,37.12,37.63,4255082
10-Dec-25,36.52,37.50,36.52,37.18,2866307
09-Dec-25,36.50,37.36,36.21,37.04,4771295
08-Dec-25,36.84,36.84,36.10,36.68,3770898
05-Dec-25,37.60,37.60,36.01,36.10,17648049
04-Dec-25,37.21,38.01,37.21,37.63,4329814
03-Dec-25,38.00,38.34,37.08,37.20,8053101
02-Dec-25,39.58,39.58,38.86,39.19,8339623
01-Dec-25,39.99,40.25,39.01,39.39,10375301
28-Nov-25,38.29,40.04,37.99,39.98,18709582
27-Nov-25,37.35,38.16,37.30,37.53,3192870
26-Nov-25,36.63,37.62,36.63,37.33,9384863
25-Nov-25,36.87,37.06,36.50,36.78,5515081
24-Nov-25,36.41,37.14,36.41,36.70,3742980
21-Nov-25,36.51,36.63,36.12,36.57,14321114
19-Nov-25,37.15,37.34,36.65,36.65,3907951
18-Nov-25,37.70,37.70,36.99,37.30,9238500
17-Nov-25,38.31,38.48,37.64,37.65,6366392
14-Nov-25,38.49,38.94,38.36,38.50,6254546
13-Nov-25,38.80,38.90,38.25,38.54,5427551
12-Nov-25,39.30,39.51,38.55,38.88,11357753
11-Nov-25,36.99,39.39,36.90,39.20,20395295

*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