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
05/05/2021	1,33%	0,30	22,90	22,60	22,39	22,99	5M	1.296
04/05/2021	-1,95%	-0,45	22,60	22,97	22,45	23,15	9M	2.331
03/05/2021	1,81%	0,41	23,05	22,67	22,49	23,19	7M	1.931
30/04/2021	0,13%	0,03	22,64	22,50	22,27	22,87	6M	1.414
29/04/2021	-0,18%	-0,04	22,61	22,64	22,37	23,09	6M	1.642
28/04/2021	3,42%	0,75	22,65	21,93	21,92	22,74	28M	1.377
27/04/2021	0,46%	0,10	21,90	22,00	21,51	22,24	24M	2.008
26/04/2021	-4,09%	-0,93	21,80	22,70	21,72	22,73	9M	2.691
23/04/2021	3,32%	0,73	22,73	22,09	22,09	22,97	10M	2.469
22/04/2021	2,33%	0,50	22,00	21,60	21,53	22,22	10M	2.072
20/04/2021	-2,76%	-0,61	21,50	22,00	21,24	22,13	14M	3.890

19/04/2021	0,50%	0,11	22,11	22,05	21,90	22,22	5M	1.708
16/04/2021	0,00%	0,00	22,00	21,92	21,61	22,07	5M	1.678
15/04/2021	-1,52%	-0,34	22,00	22,34	21,87	22,50	8M	2.413
14/04/2021	3,62%	0,78	22,34	21,62	21,51	22,34	10M	3.050
13/04/2021	-0,23%	-0,05	21,56	21,61	21,49	21,74	6M	1.801
12/04/2021	-0,64%	-0,14	21,61	21,74	21,47	21,90	7M	2.210
09/04/2021	0,51%	0,11	21,75	21,57	21,32	21,85	8M	2.307
08/04/2021	1,69%	0,36	21,64	21,28	21,05	21,93	14M	3.837
07/04/2021	1,04%	0,22	21,28	21,08	20,65	21,48	15M	4.330
06/04/2021	3,59%	0,73	21,06	20,42	20,18	21,12	11M	3.588
05/04/2021	6,44%	1,23	20,33	19,22	19,15	20,60	16M	4.408
01/04/2021	1,43%	0,27	19,10	18,85	18,82	19,31	7M	2.679
31/03/2021	-2,94%	-0,57	18,83	19,42	18,79	19,47	10M	3.225
30/03/2021	4,92%	0,91	19,40	18,45	18,33	19,64	14M	4.042
29/03/2021	2,10%	0,38	18,49	18,24	18,12	18,73	7M	2.287
26/03/2021	-0,66%	-0,12	18,11	18,06	17,93	18,28	8M	2.483
25/03/2021	0,00%	0,00	18,23	18,41	17,54	18,50	11M	3.421
24/03/2021	0,11%	0,02	18,23	18,11	18,11	18,86	9M	3.224
23/03/2021	-1,89%	-0,35	18,21	18,40	18,05	18,58	9M	2.786
22/03/2021	-3,83%	-0,74	18,56	19,33	18,15	19,45	13M	3.226
19/03/2021	-0,05%	-0,01	19,30	19,32	18,56	19,52	11M	2.992
18/03/2021	2,17%	0,41	19,31	19,47	19,16	20,38	26M	5.425
17/03/2021	4,13%	0,75	18,90	17,91	17,90	19,09	19M	6.172
16/03/2021	-1,20%	-0,22	18,15	18,40	17,87	18,63	15M	5.197
15/03/2021	-3,01%	-0,57	18,37	18,94	18,32	19,07	12M	3.895
12/03/2021	0,21%	0,04	18,94	18,95	18,45	19,27	12M	2.957
11/03/2021	6,78%	1,20	18,90	18,41	18,07	18,95	25M	7.305
10/03/2021	-2,26%	-0,41	17,70	18,02	16,75	18,05	21M	6.147
09/03/2021	-5,43%	-1,04	18,11	19,20	18,02	19,27	10M	3.448
08/03/2021	-4,96%	-1,00	19,15	20,90	18,78	22,15	27M	6.735
05/03/2021	-2,99%	-0,62	20,15	20,76	19,91	20,84	6M	2.059
04/03/2021	4,95%	0,98	20,77	19,78	19,65	20,98	10M	3.409
03/03/2021	-1,30%	-0,26	19,79	20,08	19,09	20,19	13M	4.432
02/03/2021	-1,72%	-0,35	20,05	20,40	19,28	20,40	19M	6.058
01/03/2021	-5,25%	-1,13	20,40	21,72	20,40	21,88	9M	2.693
26/02/2021	-2,14%	-0,47	21,53	22,19	21,51	22,29	13M	2.899
25/02/2021	-5,70%	-1,33	22,00	23,59	22,00	23,59	11M	2.830
24/02/2021	2,32%	0,53	23,33	22,96	22,89	23,66	12M	3.203
23/02/2021	0,44%	0,10	22,80	22,73	22,31	23,25	12M	3.153
22/02/2021	-3,20%	-0,75	22,70	23,23	22,04	23,39	10M	2.794
19/02/2021	-0,64%	-0,15	23,45	23,62	23,24	23,88	7M	2.012
18/02/2021	2,03%	0,47	23,60	23,13	22,92	23,73	12M	3.451
17/02/2021	-1,36%	-0,32	23,13	23,27	23,00	23,41	4M	1.276
12/02/2021	-0,04%	-0,01	23,45	23,28	23,14	23,66	6M	1.538
11/02/2021	-0,80%	-0,19	23,46	23,80	23,40	24,04	7M	2.003
10/02/2021	-2,67%	-0,65	23,65	24,26	23,65	24,34	14M	1.487
09/02/2021	-2,57%	-0,64	24,30	24,92	24,23	25,03	7M	1.557
08/02/2021	-2,73%	-0,70	24,94	25,64	24,88	25,81	5M	1.350
05/02/2021	-1,04%	-0,27	25,64	26,01	25,53	26,21	6M	1.291
04/02/2021	-1,30%	-0,34	25,91	26,53	25,89	26,53	6M	1.145
03/02/2021	-0,64%	-0,17	26,25	26,53	26,02	26,70	6M	1.425
02/02/2021	3,81%	0,97	26,42	25,75	25,58	26,60	5M	1.571
01/02/2021	0,79%	0,20	25,45	25,51	25,08	25,70	18M	4.431
29/01/2021	-1,56%	-0,40	25,25	25,52	24,89	25,68	8M	1.762
28/01/2021	2,89%	0,72	25,65	24,90	24,69	25,81	7M	1.662
27/01/2021	0,52%	0,13	24,93	24,77	24,34	25,55	12M	2.855
26/01/2021	-1,51%	-0,38	24,80	25,17	24,61	25,46	10M	2.638
22/01/2021	-2,33%	-0,60	25,18	25,56	24,85	25,58	14M	1.889
21/01/2021	-1,04%	-0,27	25,78	25,97	25,25	26,15	9M	2.169
20/01/2021	-0,99%	-0,26	26,05	26,11	25,51	26,43	7M	1.622
19/01/2021	-2,56%	-0,69	26,31	26,87	26,16	27,32	7M	1.806
18/01/2021	-1,14%	-0,31	27,00	27,45	26,86	27,95	6M	1.169
15/01/2021	0,63%	0,17	27,31	27,01	26,32	27,35	15M	3.589
14/01/2021	1,38%	0,37	27,14	26,92	26,63	27,55	20M	3.387
13/01/2021	-0,63%	-0,17	26,77	26,90	26,45	27,43	13M	2.088
12/01/2021	0,45%	0,12	26,94	26,84	25,81	27,10	25M	5.494
11/01/2021	-1,11%	-0,30	26,82	26,86	26,58	27,24	12M	2.654
08/01/2021	0,37%	0,10	27,12	27,44	26,82	27,83	17M	2.562
07/01/2021	1,50%	0,40	27,02	27,00	26,33	27,76	13M	2.749
06/01/2021	-3,62%	-1,00	26,62	27,60	26,62	28,07	13M	2.550
05/01/2021	2,64%	0,71	27,62	27,18	26,16	27,64	17M	2.218
04/01/2021	-0,22%	-0,06	26,91	26,98	26,44	27,40	13M	1.871
30/12/2020	0,30%	0,08	26,97	26,89	26,70	27,93	25M	2.695
29/12/2020	1,47%	0,39	26,89	26,77	26,50	27,47	30M	3.542
28/12/2020	1,38%	0,36	26,50	26,23	25,99	26,64	8M	1.896
23/12/2020	1,71%	0,44	26,14	26,22	25,63	26,24	21M	2.425
22/12/2020	-1,34%	-0,35	25,70	26,06	25,39	26,29	9M	1.566
21/12/2020	-3,38%	-0,91	26,05	26,42	25,70	26,48	8M	1.727
18/12/2020	-1,75%	-0,48	26,96	27,45	26,76	27,53	10M	1.896
17/12/2020	-0,51%	-0,14	27,44	27,60	27,17	27,81	11M	2.179
16/12/2020	-0,40%	-0,11	27,58	27,78	27,08	28,41	20M	4.185
15/12/2020	1,58%	0,43	27,69	27,29	27,26	27,85	9M	1.894
14/12/2020	-2,50%	-0,70	27,26	28,07	27,26	28,20	9M	2.180
11/12/2020	-0,60%	-0,17	27,96	28,41	27,65	28,41	8M	1.858
10/12/2020	-0,18%	-0,05	28,13	28,34	27,41	28,44	12M	3.101
09/12/2020	-2,25%	-0,65	28,18	28,83	27,95	29,15	13M	2.903
08/12/2020	-0,65%	-0,19	28,83	29,02	28,37	29,62	11M	1.885
07/12/2020	-2,49%	-0,74	29,02	29,80	28,73	30,40	20M	2.079
04/12/2020	0,57%	0,17	29,76	29,60	29,28	30,09	10M	1.851
03/12/2020	2,67%	0,77	29,59	29,00	28,92	30,20	29M	4.400
02/12/2020	3,67%	1,02	28,82	27,81	27,61	28,90	35M	2.821
01/12/2020	3,19%	0,86	27,80	27,02	26,92	27,80	10M	2.746
30/11/2020	-0,41%	-0,11	26,94	27,01	26,62	27,58	11M	2.246
27/11/2020	0,93%	0,25	27,05	26,91	26,77	27,35	7M	1.503
26/11/2020	-1,00%	-0,27	26,80	27,01	26,61	27,22	4M	1.095
25/11/2020	-0,66%	-0,18	27,07	27,11	27,00	27,66	8M	1.941
24/11/2020	1,64%	0,44	27,25	26,81	26,53	28,17	19M	4.281
23/11/2020	4,56%	1,17	26,81	25,65	25,35	26,90	14M	3.357
20/11/2020	1,06%	0,27	25,64	25,47	24,84	25,87	38M	3.064
19/11/2020	2,13%	0,53	25,37	24,72	24,54	25,76	12M	3.100
18/11/2020	-0,36%	-0,09	24,84	25,06	24,60	25,36	13M	3.624
17/11/2020	1,96%	0,48	24,93	24,44	24,26	24,95	12M	3.361
16/11/2020	-0,57%	-0,14	24,45	24,82	24,20	25,20	9M	2.438
13/11/2020	4,37%	1,03	24,59	23,60	23,60	24,82	8M	1.888
12/11/2020	-5,50%	-1,37	23,56	24,67	23,49	24,73	13M	3.160
11/11/2020	-0,76%	-0,19	24,93	25,20	24,39	25,49	17M	4.073
10/11/2020	4,75%	1,14	25,12	23,98	23,98	25,39	15M	4.038
09/11/2020	1,27%	0,30	23,98	24,26	23,87	24,76	18M	4.384
06/11/2020	0,42%	0,10	23,68	23,46	22,96	23,96	7M	2.194
05/11/2020	5,27%	1,18	23,58	22,97	22,77	23,69	6M	1.742
04/11/2020	6,06%	1,28	22,40	21,38	21,16	22,65	5M	1.549
03/11/2020	0,33%	0,07	21,12	21,48	20,85	21,78	7M	2.027
30/10/2020	-3,84%	-0,84	21,05	21,88	20,78	21,92	8M	2.265
29/10/2020	-0,86%	-0,19	21,89	22,07	21,08	22,17	12M	3.142
28/10/2020	-5,20%	-1,21	22,08	22,86	21,90	22,86	9M	2.666
27/10/2020	3,56%	0,80	23,29	22,50	22,32	23,63	12M	3.171
26/10/2020	-2,93%	-0,68	22,49	23,06	22,41	23,14	6M	1.803
23/10/2020	-2,32%	-0,55	23,17	23,80	22,83	23,89	13M	1.320
22/10/2020	-1,00%	-0,24	23,72	23,90	23,56	24,09	13M	2.515
21/10/2020	1,35%	0,32	23,96	23,70	23,54	24,20	27M	2.769
20/10/2020	0,51%	0,12	23,64	23,58	23,52	24,01	8M	2.132
19/10/2020	0,34%	0,08	23,52	23,44	23,22	24,00	13M	3.039
16/10/2020	-	-	23,44	23,55	23,22	23,77	11M	2.838

Date,Open,High,Low,Close,Volume
05-May-21,22.60,22.99,22.39,22.90,5162971
04-May-21,22.97,23.15,22.45,22.60,8957958
03-May-21,22.67,23.19,22.49,23.05,7087373
30-Apr-21,22.50,22.87,22.27,22.64,5515005
29-Apr-21,22.64,23.09,22.37,22.61,6085895
28-Apr-21,21.93,22.74,21.92,22.65,27744307
27-Apr-21,22.00,22.24,21.51,21.90,23924433
26-Apr-21,22.70,22.73,21.72,21.80,9143234
23-Apr-21,22.09,22.97,22.09,22.73,10146799
22-Apr-21,21.60,22.22,21.53,22.00,9547398
20-Apr-21,22.00,22.13,21.24,21.50,13866244
19-Apr-21,22.05,22.22,21.90,22.11,5406986
16-Apr-21,21.92,22.07,21.61,22.00,5390428
15-Apr-21,22.34,22.50,21.87,22.00,7571312
14-Apr-21,21.62,22.34,21.51,22.34,9998795
13-Apr-21,21.61,21.74,21.49,21.56,6176291
12-Apr-21,21.74,21.90,21.47,21.61,6907802
09-Apr-21,21.57,21.85,21.32,21.75,7606069
08-Apr-21,21.28,21.93,21.05,21.64,14071587
07-Apr-21,21.08,21.48,20.65,21.28,14895533
06-Apr-21,20.42,21.12,20.18,21.06,11407400
05-Apr-21,19.22,20.60,19.15,20.33,15901020
01-Apr-21,18.85,19.31,18.82,19.10,7174887
31-Mar-21,19.42,19.47,18.79,18.83,9525411
30-Mar-21,18.45,19.64,18.33,19.40,13855033
29-Mar-21,18.24,18.73,18.12,18.49,6916420
26-Mar-21,18.06,18.28,17.93,18.11,8351996
25-Mar-21,18.41,18.50,17.54,18.23,10856851
24-Mar-21,18.11,18.86,18.11,18.23,9229325
23-Mar-21,18.40,18.58,18.05,18.21,9107334
22-Mar-21,19.33,19.45,18.15,18.56,12667899
19-Mar-21,19.32,19.52,18.56,19.30,11246454
18-Mar-21,19.47,20.38,19.16,19.31,25614743
17-Mar-21,17.91,19.09,17.90,18.90,19347878
16-Mar-21,18.40,18.63,17.87,18.15,14578497
15-Mar-21,18.94,19.07,18.32,18.37,12471060
12-Mar-21,18.95,19.27,18.45,18.94,12483021
11-Mar-21,18.41,18.95,18.07,18.90,25067758
10-Mar-21,18.02,18.05,16.75,17.70,20693339
09-Mar-21,19.20,19.27,18.02,18.11,10169160
08-Mar-21,20.90,22.15,18.78,19.15,26767071
05-Mar-21,20.76,20.84,19.91,20.15,5826171
04-Mar-21,19.78,20.98,19.65,20.77,10272467
03-Mar-21,20.08,20.19,19.09,19.79,13302734
02-Mar-21,20.40,20.40,19.28,20.05,19320887
01-Mar-21,21.72,21.88,20.40,20.40,9016342
26-Feb-21,22.19,22.29,21.51,21.53,12532123
25-Feb-21,23.59,23.59,22.00,22.00,11458631
24-Feb-21,22.96,23.66,22.89,23.33,11712826
23-Feb-21,22.73,23.25,22.31,22.80,11848602
22-Feb-21,23.23,23.39,22.04,22.70,9724689
19-Feb-21,23.62,23.88,23.24,23.45,6641622
18-Feb-21,23.13,23.73,22.92,23.60,12431871
17-Feb-21,23.27,23.41,23.00,23.13,4404021
12-Feb-21,23.28,23.66,23.14,23.45,5771705
11-Feb-21,23.80,24.04,23.40,23.46,7091816
10-Feb-21,24.26,24.34,23.65,23.65,13648412
09-Feb-21,24.92,25.03,24.23,24.30,7281233
08-Feb-21,25.64,25.81,24.88,24.94,5249981
05-Feb-21,26.01,26.21,25.53,25.64,5871327
04-Feb-21,26.53,26.53,25.89,25.91,5677647
03-Feb-21,26.53,26.70,26.02,26.25,5557415
02-Feb-21,25.75,26.60,25.58,26.42,5391576
01-Feb-21,25.51,25.70,25.08,25.45,18290498
29-Jan-21,25.52,25.68,24.89,25.25,7712554
28-Jan-21,24.90,25.81,24.69,25.65,6699995
27-Jan-21,24.77,25.55,24.34,24.93,12091014
26-Jan-21,25.17,25.46,24.61,24.80,10295030
22-Jan-21,25.56,25.58,24.85,25.18,14151163
21-Jan-21,25.97,26.15,25.25,25.78,9270602
20-Jan-21,26.11,26.43,25.51,26.05,6795311
19-Jan-21,26.87,27.32,26.16,26.31,6874645
18-Jan-21,27.45,27.95,26.86,27.00,5964890
15-Jan-21,27.01,27.35,26.32,27.31,15129743
14-Jan-21,26.92,27.55,26.63,27.14,20403920
13-Jan-21,26.90,27.43,26.45,26.77,12723439
12-Jan-21,26.84,27.10,25.81,26.94,25487730
11-Jan-21,26.86,27.24,26.58,26.82,11873715
08-Jan-21,27.44,27.83,26.82,27.12,17116170
07-Jan-21,27.00,27.76,26.33,27.02,13405902
06-Jan-21,27.60,28.07,26.62,26.62,13469434
05-Jan-21,27.18,27.64,26.16,27.62,17139435
04-Jan-21,26.98,27.40,26.44,26.91,13456250
30-Dec-20,26.89,27.93,26.70,26.97,25305944
29-Dec-20,26.77,27.47,26.50,26.89,29609466
28-Dec-20,26.23,26.64,25.99,26.50,8053074
23-Dec-20,26.22,26.24,25.63,26.14,21111996
22-Dec-20,26.06,26.29,25.39,25.70,8945426
21-Dec-20,26.42,26.48,25.70,26.05,7907414
18-Dec-20,27.45,27.53,26.76,26.96,10250552
17-Dec-20,27.60,27.81,27.17,27.44,10877217
16-Dec-20,27.78,28.41,27.08,27.58,20331564
15-Dec-20,27.29,27.85,27.26,27.69,8786815
14-Dec-20,28.07,28.20,27.26,27.26,8806048
11-Dec-20,28.41,28.41,27.65,27.96,7577298
10-Dec-20,28.34,28.44,27.41,28.13,12305240
09-Dec-20,28.83,29.15,27.95,28.18,12600330
08-Dec-20,29.02,29.62,28.37,28.83,10673296
07-Dec-20,29.80,30.40,28.73,29.02,20453598
04-Dec-20,29.60,30.09,29.28,29.76,10444221
03-Dec-20,29.00,30.20,28.92,29.59,28831820
02-Dec-20,27.81,28.90,27.61,28.82,34903644
01-Dec-20,27.02,27.80,26.92,27.80,9815629
30-Nov-20,27.01,27.58,26.62,26.94,11029578
27-Nov-20,26.91,27.35,26.77,27.05,6578943
26-Nov-20,27.01,27.22,26.61,26.80,4443324
25-Nov-20,27.11,27.66,27.00,27.07,7741313
24-Nov-20,26.81,28.17,26.53,27.25,18792038
23-Nov-20,25.65,26.90,25.35,26.81,14498933
20-Nov-20,25.47,25.87,24.84,25.64,38349734
19-Nov-20,24.72,25.76,24.54,25.37,11994172
18-Nov-20,25.06,25.36,24.60,24.84,13059113
17-Nov-20,24.44,24.95,24.26,24.93,12194947
16-Nov-20,24.82,25.20,24.20,24.45,8930361
13-Nov-20,23.60,24.82,23.60,24.59,7516863
12-Nov-20,24.67,24.73,23.49,23.56,13350730
11-Nov-20,25.20,25.49,24.39,24.93,17143115
10-Nov-20,23.98,25.39,23.98,25.12,15214176
09-Nov-20,24.26,24.76,23.87,23.98,18328415
06-Nov-20,23.46,23.96,22.96,23.68,7175293
05-Nov-20,22.97,23.69,22.77,23.58,6410819
04-Nov-20,21.38,22.65,21.16,22.40,5213328
03-Nov-20,21.48,21.78,20.85,21.12,7082311
30-Oct-20,21.88,21.92,20.78,21.05,8331418
29-Oct-20,22.07,22.17,21.08,21.89,11854717
28-Oct-20,22.86,22.86,21.90,22.08,8821819
27-Oct-20,22.50,23.63,22.32,23.29,11788835
26-Oct-20,23.06,23.14,22.41,22.49,5952349
23-Oct-20,23.80,23.89,22.83,23.17,12921301
22-Oct-20,23.90,24.09,23.56,23.72,13227226
21-Oct-20,23.70,24.20,23.54,23.96,26585763
20-Oct-20,23.58,24.01,23.52,23.64,8411639
19-Oct-20,23.44,24.00,23.22,23.52,13029193
16-Oct-20,23.55,23.77,23.22,23.44,10685038

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: TGMA3

cotações, gráficos e mais...