Cotação atual, histórico e gráfico do papel: TGMA3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | -0,83% | -0,23 | 27,45 | 27,66 | 26,99 | 27,85 | 7M | 1.661 |
| 14/02/2019 | 2,94% | 0,79 | 27,68 | 26,88 | 26,40 | 27,69 | 7M | 1.600 |
| 13/02/2019 | -0,77% | -0,21 | 26,89 | 27,10 | 26,70 | 27,42 | 8M | 1.982 |
| 12/02/2019 | -1,74% | -0,48 | 27,10 | 27,55 | 26,82 | 27,79 | 11M | 2.394 |
| 11/02/2019 | -1,78% | -0,50 | 27,58 | 28,25 | 26,97 | 28,25 | 5M | 1.257 |
| 08/02/2019 | -0,14% | -0,04 | 28,08 | 28,27 | 27,91 | 28,51 | 4M | 821 |
| 07/02/2019 | -1,13% | -0,32 | 28,12 | 28,54 | 27,89 | 28,74 | 6M | 1.396 |
| 06/02/2019 | -1,22% | -0,35 | 28,44 | 28,73 | 27,71 | 28,73 | 8M | 1.615 |
| 05/02/2019 | -1,37% | -0,40 | 28,79 | 29,42 | 28,54 | 29,42 | 4M | 836 |
| 04/02/2019 | 1,00% | 0,29 | 29,19 | 28,92 | 28,66 | 29,44 | 4M | 1.086 |
| 01/02/2019 | 1,98% | 0,56 | 28,90 | 28,14 | 28,10 | 29,00 | 4M | 959 |
| 31/01/2019 | -2,11% | -0,61 | 28,34 | 28,90 | 28,10 | 29,06 | 11M | 2.222 |
| 30/01/2019 | -1,09% | -0,32 | 28,95 | 29,39 | 28,69 | 29,53 | 7M | 1.330 |
| 29/01/2019 | -0,68% | -0,20 | 29,27 | 29,47 | 28,80 | 29,71 | 5M | 876 |
| 28/01/2019 | 0,96% | 0,28 | 29,47 | 29,17 | 28,56 | 29,99 | 4M | 818 |
| 24/01/2019 | 1,00% | 0,29 | 29,19 | 28,80 | 28,55 | 29,30 | 7M | 882 |
| 23/01/2019 | 0,10% | 0,03 | 28,90 | 28,87 | 28,66 | 29,08 | 4M | 810 |
| 22/01/2019 | -1,47% | -0,43 | 28,87 | 29,43 | 28,50 | 29,64 | 10M | 1.475 |
| 21/01/2019 | 2,41% | 0,69 | 29,30 | 28,61 | 28,15 | 29,46 | 4M | 808 |
| 18/01/2019 | -0,66% | -0,19 | 28,61 | 28,85 | 27,95 | 29,03 | 9M | 1.662 |
| 17/01/2019 | 0,81% | 0,23 | 28,80 | 28,57 | 28,03 | 29,08 | 6M | 1.182 |
| 16/01/2019 | 3,14% | 0,87 | 28,57 | 27,72 | 27,52 | 28,92 | 8M | 1.378 |
| 15/01/2019 | -2,81% | -0,80 | 27,70 | 28,75 | 27,35 | 28,82 | 8M | 1.660 |
| 14/01/2019 | 0,71% | 0,20 | 28,50 | 28,11 | 27,85 | 28,55 | 5M | 1.035 |
| 11/01/2019 | 0,00% | 0,00 | 28,30 | 28,30 | 28,01 | 28,44 | 7M | 1.435 |
| 10/01/2019 | 0,04% | 0,01 | 28,30 | 28,54 | 28,02 | 28,74 | 8M | 1.784 |
| 09/01/2019 | 0,28% | 0,08 | 28,29 | 28,30 | 28,10 | 28,60 | 7M | 1.417 |
| 08/01/2019 | -0,81% | -0,23 | 28,21 | 28,33 | 27,70 | 28,67 | 5M | 1.296 |
| 07/01/2019 | -0,91% | -0,26 | 28,44 | 28,77 | 28,05 | 28,93 | 10M | 2.180 |
| 04/01/2019 | 0,88% | 0,25 | 28,70 | 28,68 | 27,89 | 28,70 | 6M | 1.309 |
| 03/01/2019 | 0,92% | 0,26 | 28,45 | 28,20 | 27,80 | 28,68 | 5M | 1.387 |
| 02/01/2019 | 2,51% | 0,69 | 28,19 | 27,52 | 26,93 | 28,48 | 7M | 1.437 |
| 28/12/2018 | 2,23% | 0,60 | 27,50 | 26,98 | 26,59 | 27,56 | 11M | 2.043 |
| 27/12/2018 | 2,28% | 0,60 | 26,90 | 26,23 | 26,23 | 27,00 | 6M | 1.261 |
| 26/12/2018 | -1,65% | -0,44 | 26,30 | 26,75 | 25,57 | 26,75 | 6M | 1.381 |
| 21/12/2018 | 1,91% | 0,50 | 26,74 | 26,24 | 26,23 | 27,00 | 5M | 1.145 |
| 20/12/2018 | -0,42% | -0,11 | 26,24 | 26,49 | 26,01 | 26,70 | 10M | 1.649 |
| 19/12/2018 | -1,68% | -0,45 | 26,35 | 26,50 | 26,00 | 27,25 | 5M | 1.163 |
| 18/12/2018 | 0,22% | 0,06 | 26,80 | 26,56 | 25,96 | 27,00 | 5M | 1.081 |
| 17/12/2018 | 1,52% | 0,40 | 26,74 | 26,50 | 26,15 | 26,98 | 17M | 2.759 |
| 14/12/2018 | 1,62% | 0,42 | 26,34 | 25,61 | 25,16 | 26,34 | 6M | 1.151 |
| 13/12/2018 | 0,86% | 0,22 | 25,92 | 25,72 | 25,60 | 26,35 | 10M | 1.955 |
| 12/12/2018 | 4,26% | 1,05 | 25,70 | 24,38 | 24,38 | 25,70 | 8M | 1.871 |
| 11/12/2018 | 2,49% | 0,60 | 24,65 | 24,02 | 23,94 | 24,65 | 18M | 2.156 |
| 10/12/2018 | 0,67% | 0,16 | 24,05 | 23,87 | 23,66 | 24,27 | 5M | 1.235 |
| 07/12/2018 | -3,67% | -0,91 | 23,89 | 24,80 | 23,53 | 25,07 | 33M | 1.751 |
| 06/12/2018 | -0,36% | -0,09 | 24,80 | 24,80 | 24,25 | 25,34 | 5M | 1.195 |
| 05/12/2018 | 3,71% | 0,89 | 24,89 | 23,87 | 23,87 | 24,90 | 10M | 1.238 |
| 04/12/2018 | -1,23% | -0,30 | 24,00 | 24,37 | 23,73 | 24,64 | 5M | 1.090 |
| 03/12/2018 | 1,25% | 0,30 | 24,30 | 24,38 | 23,91 | 24,54 | 4M | 1.032 |
| 30/11/2018 | -2,76% | -0,68 | 24,00 | 24,69 | 23,86 | 24,69 | 5M | 1.193 |
| 29/11/2018 | 0,08% | 0,02 | 24,68 | 24,67 | 24,40 | 25,09 | 9M | 1.052 |
| 28/11/2018 | 0,53% | 0,13 | 24,66 | 24,53 | 23,90 | 25,25 | 9M | 2.709 |
| 27/11/2018 | 2,04% | 0,49 | 24,53 | 23,90 | 23,84 | 24,81 | 6M | 1.555 |
| 26/11/2018 | -0,66% | -0,16 | 24,04 | 24,52 | 23,64 | 24,78 | 3M | 1.134 |
| 23/11/2018 | -2,42% | -0,60 | 24,20 | 24,86 | 23,99 | 24,90 | 4M | 693 |
| 22/11/2018 | 1,89% | 0,46 | 24,80 | 24,85 | 24,08 | 25,39 | 8M | 1.033 |
| 21/11/2018 | -1,85% | -0,46 | 24,34 | 24,60 | 23,76 | 25,35 | 10M | 2.206 |
| 19/11/2018 | -1,67% | -0,42 | 24,80 | 25,12 | 24,80 | 25,96 | 16M | 2.699 |
| 16/11/2018 | 3,23% | 0,79 | 25,22 | 24,57 | 24,44 | 25,22 | 4M | 1.085 |
| 14/11/2018 | 0,12% | 0,03 | 24,43 | 24,17 | 24,14 | 24,96 | 11M | 1.246 |
| 13/11/2018 | 0,21% | 0,05 | 24,40 | 24,59 | 24,01 | 24,74 | 15M | 2.235 |
| 12/11/2018 | 5,41% | 1,25 | 24,35 | 23,02 | 22,62 | 24,66 | 14M | 2.924 |
| 09/11/2018 | 1,32% | 0,30 | 23,10 | 22,83 | 22,37 | 23,67 | 9M | 2.514 |
| 08/11/2018 | -2,98% | -0,70 | 22,80 | 23,75 | 22,67 | 23,77 | 3M | 813 |
| 07/11/2018 | 0,00% | 0,00 | 23,50 | 23,78 | 22,92 | 23,84 | 3M | 833 |
| 06/11/2018 | -2,49% | -0,60 | 23,50 | 24,06 | 23,41 | 24,06 | 6M | 1.580 |
| 05/11/2018 | 0,67% | 0,16 | 24,10 | 23,76 | 23,62 | 24,67 | 8M | 2.167 |
| 01/11/2018 | 4,18% | 0,96 | 23,94 | 22,92 | 22,92 | 23,94 | 8M | 1.507 |
| 31/10/2018 | -0,30% | -0,07 | 22,98 | 23,17 | 22,68 | 23,39 | 12M | 3.331 |
| 30/10/2018 | 4,20% | 0,93 | 23,05 | 21,95 | 21,93 | 23,10 | 6M | 1.614 |
| 29/10/2018 | 0,36% | 0,08 | 22,12 | 22,88 | 22,09 | 23,28 | 8M | 1.988 |
| 26/10/2018 | 1,01% | 0,22 | 22,04 | 21,82 | 21,49 | 22,45 | 7M | 1.434 |
| 25/10/2018 | -0,55% | -0,12 | 21,82 | 22,00 | 21,61 | 22,02 | 16M | 2.147 |
| 24/10/2018 | 0,09% | 0,02 | 21,94 | 21,93 | 21,60 | 22,23 | 4M | 1.166 |
| 23/10/2018 | -1,35% | -0,30 | 21,92 | 22,00 | 21,56 | 22,64 | 5M | 1.231 |
| 22/10/2018 | 3,59% | 0,77 | 22,22 | 21,49 | 21,44 | 22,54 | 12M | 2.192 |
| 19/10/2018 | 0,23% | 0,05 | 21,45 | 21,72 | 20,60 | 21,72 | 14M | 2.037 |
| 18/10/2018 | 1,90% | 0,40 | 21,40 | 20,86 | 20,76 | 21,51 | 5M | 1.628 |
| 17/10/2018 | 1,45% | 0,30 | 21,00 | 20,41 | 20,40 | 21,34 | 16M | 3.492 |
| 16/10/2018 | 3,76% | 0,75 | 20,70 | 19,99 | 19,99 | 20,84 | 11M | 3.016 |
| 15/10/2018 | 0,96% | 0,19 | 19,95 | 19,77 | 19,77 | 20,17 | 12M | 1.757 |
| 11/10/2018 | -0,20% | -0,04 | 19,76 | 20,00 | 19,53 | 20,21 | 4M | 1.629 |
| 10/10/2018 | -4,07% | -0,84 | 19,80 | 20,49 | 19,58 | 20,49 | 12M | 2.770 |
| 09/10/2018 | 3,72% | 0,74 | 20,64 | 19,64 | 19,64 | 20,71 | 11M | 2.652 |
| 08/10/2018 | 5,85% | 1,10 | 19,90 | 20,00 | 19,24 | 20,07 | 8M | 2.027 |
| 05/10/2018 | -0,37% | -0,07 | 18,80 | 18,91 | 18,47 | 18,92 | 8M | 2.662 |
| 04/10/2018 | 3,91% | 0,71 | 18,87 | 18,14 | 17,70 | 18,90 | 11M | 3.381 |
| 03/10/2018 | 2,66% | 0,47 | 18,16 | 17,80 | 17,54 | 18,80 | 18M | 4.233 |
| 02/10/2018 | 6,50% | 1,08 | 17,69 | 16,64 | 16,64 | 17,69 | 9M | 2.129 |
| 01/10/2018 | -0,66% | -0,11 | 16,61 | 16,65 | 16,10 | 16,89 | 13M | 2.592 |
| 28/09/2018 | -0,48% | -0,08 | 16,72 | 16,77 | 16,45 | 17,00 | 5M | 1.802 |
| 27/09/2018 | 5,00% | 0,80 | 16,80 | 16,15 | 16,14 | 16,83 | 6M | 1.703 |
| 26/09/2018 | 3,23% | 0,50 | 16,00 | 15,50 | 15,50 | 16,10 | 11M | 2.690 |
| 25/09/2018 | 1,97% | 0,30 | 15,50 | 15,18 | 14,84 | 15,63 | 6M | 2.282 |
| 24/09/2018 | -0,39% | -0,06 | 15,20 | 15,36 | 15,01 | 15,53 | 3M | 1.197 |
| 21/09/2018 | 1,67% | 0,25 | 15,26 | 15,01 | 14,80 | 15,38 | 10M | 3.240 |
| 20/09/2018 | -3,16% | -0,49 | 15,01 | 15,53 | 15,01 | 15,57 | 8M | 1.388 |
| 19/09/2018 | -2,52% | -0,40 | 15,50 | 15,91 | 15,33 | 16,04 | 7M | 1.960 |
| 18/09/2018 | 2,32% | 0,36 | 15,90 | 15,50 | 15,34 | 15,99 | 5M | 1.512 |
| 17/09/2018 | 2,85% | 0,43 | 15,54 | 15,26 | 15,13 | 15,56 | 7M | 2.300 |
Date,Open,High,Low,Close,Volume
15-Feb-19,27.66,27.85,26.99,27.45,6689098
14-Feb-19,26.88,27.69,26.40,27.68,7246081
13-Feb-19,27.10,27.42,26.70,26.89,8155709
12-Feb-19,27.55,27.79,26.82,27.10,10608055
11-Feb-19,28.25,28.25,26.97,27.58,5053711
08-Feb-19,28.27,28.51,27.91,28.08,4332428
07-Feb-19,28.54,28.74,27.89,28.12,6130706
06-Feb-19,28.73,28.73,27.71,28.44,8077628
05-Feb-19,29.42,29.42,28.54,28.79,3819692
04-Feb-19,28.92,29.44,28.66,29.19,4199618
01-Feb-19,28.14,29.00,28.10,28.90,4120983
31-Jan-19,28.90,29.06,28.10,28.34,11249943
30-Jan-19,29.39,29.53,28.69,28.95,7039535
29-Jan-19,29.47,29.71,28.80,29.27,4524328
28-Jan-19,29.17,29.99,28.56,29.47,4420039
24-Jan-19,28.80,29.30,28.55,29.19,7131666
23-Jan-19,28.87,29.08,28.66,28.90,3671806
22-Jan-19,29.43,29.64,28.50,28.87,10305440
21-Jan-19,28.61,29.46,28.15,29.30,4171913
18-Jan-19,28.85,29.03,27.95,28.61,8999375
17-Jan-19,28.57,29.08,28.03,28.80,6078352
16-Jan-19,27.72,28.92,27.52,28.57,7992978
15-Jan-19,28.75,28.82,27.35,27.70,7727816
14-Jan-19,28.11,28.55,27.85,28.50,4831559
11-Jan-19,28.30,28.44,28.01,28.30,6848792
10-Jan-19,28.54,28.74,28.02,28.30,7973926
09-Jan-19,28.30,28.60,28.10,28.29,6817629
08-Jan-19,28.33,28.67,27.70,28.21,4868482
07-Jan-19,28.77,28.93,28.05,28.44,10480060
04-Jan-19,28.68,28.70,27.89,28.70,5959620
03-Jan-19,28.20,28.68,27.80,28.45,4879183
02-Jan-19,27.52,28.48,26.93,28.19,6741716
28-Dec-18,26.98,27.56,26.59,27.50,11294773
27-Dec-18,26.23,27.00,26.23,26.90,5852852
26-Dec-18,26.75,26.75,25.57,26.30,6160678
21-Dec-18,26.24,27.00,26.23,26.74,5148359
20-Dec-18,26.49,26.70,26.01,26.24,9568026
19-Dec-18,26.50,27.25,26.00,26.35,4878632
18-Dec-18,26.56,27.00,25.96,26.80,4651419
17-Dec-18,26.50,26.98,26.15,26.74,16514110
14-Dec-18,25.61,26.34,25.16,26.34,5737442
13-Dec-18,25.72,26.35,25.60,25.92,10471187
12-Dec-18,24.38,25.70,24.38,25.70,8394525
11-Dec-18,24.02,24.65,23.94,24.65,17891145
10-Dec-18,23.87,24.27,23.66,24.05,4596442
07-Dec-18,24.80,25.07,23.53,23.89,32837226
06-Dec-18,24.80,25.34,24.25,24.80,5322714
05-Dec-18,23.87,24.90,23.87,24.89,9637817
04-Dec-18,24.37,24.64,23.73,24.00,5047687
03-Dec-18,24.38,24.54,23.91,24.30,3798163
30-Nov-18,24.69,24.69,23.86,24.00,4588087
29-Nov-18,24.67,25.09,24.40,24.68,8780619
28-Nov-18,24.53,25.25,23.90,24.66,9493537
27-Nov-18,23.90,24.81,23.84,24.53,5663405
26-Nov-18,24.52,24.78,23.64,24.04,3339848
23-Nov-18,24.86,24.90,23.99,24.20,3804239
22-Nov-18,24.85,25.39,24.08,24.80,7894185
21-Nov-18,24.60,25.35,23.76,24.34,9662405
19-Nov-18,25.12,25.96,24.80,24.80,15579509
16-Nov-18,24.57,25.22,24.44,25.22,4062691
14-Nov-18,24.17,24.96,24.14,24.43,10861124
13-Nov-18,24.59,24.74,24.01,24.40,14574347
12-Nov-18,23.02,24.66,22.62,24.35,14157116
09-Nov-18,22.83,23.67,22.37,23.10,8888828
08-Nov-18,23.75,23.77,22.67,22.80,3046395
07-Nov-18,23.78,23.84,22.92,23.50,3157822
06-Nov-18,24.06,24.06,23.41,23.50,6343534
05-Nov-18,23.76,24.67,23.62,24.10,7670149
01-Nov-18,22.92,23.94,22.92,23.94,7640126
31-Oct-18,23.17,23.39,22.68,22.98,11502431
30-Oct-18,21.95,23.10,21.93,23.05,5660447
29-Oct-18,22.88,23.28,22.09,22.12,7617345
26-Oct-18,21.82,22.45,21.49,22.04,7098036
25-Oct-18,22.00,22.02,21.61,21.82,16201402
24-Oct-18,21.93,22.23,21.60,21.94,3551535
23-Oct-18,22.00,22.64,21.56,21.92,4520389
22-Oct-18,21.49,22.54,21.44,22.22,11680831
19-Oct-18,21.72,21.72,20.60,21.45,13823425
18-Oct-18,20.86,21.51,20.76,21.40,5453694
17-Oct-18,20.41,21.34,20.40,21.00,15547141
16-Oct-18,19.99,20.84,19.99,20.70,11083836
15-Oct-18,19.77,20.17,19.77,19.95,12163451
11-Oct-18,20.00,20.21,19.53,19.76,4459796
10-Oct-18,20.49,20.49,19.58,19.80,12096895
09-Oct-18,19.64,20.71,19.64,20.64,11279918
08-Oct-18,20.00,20.07,19.24,19.90,7917547
05-Oct-18,18.91,18.92,18.47,18.80,7679805
04-Oct-18,18.14,18.90,17.70,18.87,11084936
03-Oct-18,17.80,18.80,17.54,18.16,18002584
02-Oct-18,16.64,17.69,16.64,17.69,9270239
01-Oct-18,16.65,16.89,16.10,16.61,13134798
28-Sep-18,16.77,17.00,16.45,16.72,4874721
27-Sep-18,16.15,16.83,16.14,16.80,6476593
26-Sep-18,15.50,16.10,15.50,16.00,10594099
25-Sep-18,15.18,15.63,14.84,15.50,6446165
24-Sep-18,15.36,15.53,15.01,15.20,2963726
21-Sep-18,15.01,15.38,14.80,15.26,10102576
20-Sep-18,15.53,15.57,15.01,15.01,8272651
19-Sep-18,15.91,16.04,15.33,15.50,6627338
18-Sep-18,15.50,15.99,15.34,15.90,4859690
17-Sep-18,15.26,15.56,15.13,15.54,6862157
14-Sep-18,15.00,15.12,14.38,15.11,6862157
13-Sep-18,15.66,15.87,14.74,14.84,6862157
12-Sep-18,16.46,16.46,15.52,15.55,6862157
11-Sep-18,16.27,16.30,15.85,16.17,6862157
10-Sep-18,16.60,16.69,15.65,16.34,6862157
06-Sep-18,16.10,16.41,16.04,16.40,6862157
05-Sep-18,15.91,16.14,15.52,16.10,6862157
04-Sep-18,17.10,17.30,15.85,15.85,6862157
03-Sep-18,17.06,17.34,16.61,17.10,6862157
31-Aug-18,17.47,17.90,16.76,17.10,6862157
30-Aug-18,18.00,18.00,17.35,17.43,6862157
29-Aug-18,17.85,18.09,17.60,17.90,6862157
28-Aug-18,17.59,17.72,17.25,17.70,6862157
27-Aug-18,17.50,17.97,17.36,17.60,6862157
24-Aug-18,18.09,18.09,17.10,17.40,6862157
23-Aug-18,17.99,18.29,17.20,17.89,6862157
22-Aug-18,17.33,17.99,17.06,17.99,6862157
21-Aug-18,17.56,17.97,17.01,17.30,6862157
20-Aug-18,17.94,18.14,17.40,17.75,6862157
17-Aug-18,18.02,18.08,17.51,17.90,6862157
16-Aug-18,18.42,18.67,17.63,17.99,6862157
15-Aug-18,19.40,19.40,18.06,18.30,6862157
14-Aug-18,19.14,19.50,18.83,19.30,6862157
13-Aug-18,18.77,19.28,18.51,19.01,6862157
10-Aug-18,19.41,19.41,18.36,19.06,6862157
09-Aug-18,19.70,20.08,18.87,19.30,6862157
08-Aug-18,19.05,20.14,19.03,19.75,6862157
07-Aug-18,18.73,19.00,18.30,18.70,6862157
06-Aug-18,18.60,18.73,18.15,18.72,6862157
03-Aug-18,18.40,19.04,18.27,18.50,6862157
02-Aug-18,18.05,18.38,18.01,18.29,6862157
01-Aug-18,17.79,18.29,17.56,17.97,6862157
31-Jul-18,18.30,18.52,17.76,17.79,6862157
*exoneração de responsabilidade