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
26/07/2024	1,43%	0,35	24,82	24,40	24,37	24,82	1M	353
25/07/2024	-0,61%	-0,15	24,47	24,62	24,29	24,62	2M	608
24/07/2024	-0,73%	-0,18	24,62	24,80	24,54	24,88	2M	578
23/07/2024	-1,12%	-0,28	24,80	25,24	24,75	25,24	3M	703
22/07/2024	3,72%	0,90	25,08	24,39	24,25	25,23	2M	705
19/07/2024	-4,24%	-1,07	24,18	25,13	23,74	25,13	13M	2.684
18/07/2024	-2,85%	-0,74	25,25	25,95	25,25	25,95	4M	1.048
17/07/2024	0,35%	0,09	25,99	25,82	25,71	26,21	7M	1.084
16/07/2024	0,04%	0,01	25,90	25,82	25,72	26,10	2M	599
15/07/2024	-0,38%	-0,10	25,89	25,95	25,82	26,09	2M	385
12/07/2024	0,46%	0,12	25,99	26,08	25,71	26,08	2M	593
11/07/2024	1,25%	0,32	25,87	25,63	25,63	26,11	4M	947
10/07/2024	-0,62%	-0,16	25,55	25,81	25,54	25,99	3M	853
09/07/2024	-0,16%	-0,04	25,71	25,78	25,58	25,87	2M	622
08/07/2024	0,43%	0,11	25,75	25,79	25,46	25,98	3M	756
05/07/2024	0,16%	0,04	25,64	25,53	25,31	25,80	3M	909
04/07/2024	2,20%	0,55	25,60	25,17	25,14	25,65	4M	798
03/07/2024	2,58%	0,63	25,05	24,64	24,61	25,05	2M	564
02/07/2024	0,21%	0,05	24,42	24,56	24,35	24,57	2M	740
01/07/2024	-0,29%	-0,07	24,37	24,28	24,17	24,64	3M	856
28/06/2024	0,00%	0,00	24,44	24,42	24,20	24,47	3M	737
27/06/2024	2,43%	0,58	24,44	23,86	23,84	24,44	4M	1.211
26/06/2024	-1,61%	-0,39	23,86	24,33	23,86	24,34	14M	3.617
25/06/2024	0,66%	0,16	24,25	23,99	23,95	24,39	14M	3.665
24/06/2024	0,88%	0,21	24,09	24,11	23,81	24,18	14M	3.538
21/06/2024	1,40%	0,33	23,88	23,55	23,45	23,88	11M	2.731
20/06/2024	0,56%	0,13	23,55	23,60	23,29	23,73	7M	1.835
19/06/2024	-0,30%	-0,07	23,42	23,55	23,09	23,55	11M	2.625
18/06/2024	0,95%	0,22	23,49	23,49	23,24	23,57	8M	2.078
17/06/2024	-0,09%	-0,02	23,27	23,26	23,00	23,40	18M	3.508
14/06/2024	-0,38%	-0,09	23,29	23,53	23,14	23,91	2M	721
13/06/2024	-0,21%	-0,05	23,38	23,38	23,09	23,57	4M	1.025
12/06/2024	-0,64%	-0,15	23,43	23,89	23,25	23,89	4M	1.066
11/06/2024	1,64%	0,38	23,58	23,06	23,06	23,63	3M	781
10/06/2024	-0,90%	-0,21	23,20	23,41	22,99	23,41	4M	1.116
07/06/2024	-1,80%	-0,43	23,41	23,74	23,28	23,82	4M	955
06/06/2024	-0,17%	-0,04	23,84	24,10	23,77	24,12	3M	853
05/06/2024	0,17%	0,04	23,88	23,84	23,57	24,02	6M	1.154
04/06/2024	0,76%	0,18	23,84	23,66	23,50	23,87	4M	1.116
03/06/2024	-2,07%	-0,50	23,66	24,10	23,38	24,10	9M	2.594
31/05/2024	-0,82%	-0,20	24,16	24,30	23,90	24,40	6M	1.479
29/05/2024	-0,65%	-0,16	24,36	24,39	24,17	24,41	2M	496
28/05/2024	-1,33%	-0,33	24,52	24,83	24,48	25,12	3M	750
27/05/2024	1,55%	0,38	24,85	24,49	24,34	24,85	2M	448
24/05/2024	-1,09%	-0,27	24,47	25,02	24,32	25,02	8M	1.644
23/05/2024	-0,24%	-0,06	24,74	24,80	24,25	24,87	5M	1.167
22/05/2024	-2,21%	-0,56	24,80	25,21	24,75	25,44	6M	794
21/05/2024	0,16%	0,04	25,36	25,54	24,92	25,69	5M	1.281
20/05/2024	-1,63%	-0,42	25,32	25,64	25,24	26,01	6M	1.378
17/05/2024	-1,30%	-0,34	25,74	26,10	25,61	26,17	3M	639
16/05/2024	1,28%	0,33	26,08	25,98	25,58	26,12	3M	882
15/05/2024	0,98%	0,25	25,75	25,50	25,50	26,02	13M	1.778
14/05/2024	-0,78%	-0,20	25,50	25,70	25,32	25,90	6M	1.446
13/05/2024	0,31%	0,08	25,70	25,60	25,34	25,70	3M	613
10/05/2024	-0,93%	-0,24	25,62	25,82	25,30	26,40	5M	1.061
09/05/2024	-1,45%	-0,38	25,86	26,03	25,47	26,03	5M	1.064
08/05/2024	-0,11%	-0,03	26,24	25,87	25,87	26,43	3M	919
07/05/2024	-0,34%	-0,09	26,27	26,98	25,53	26,98	8M	1.557
06/05/2024	0,92%	0,24	26,36	25,80	25,80	26,60	5M	894
03/05/2024	6,22%	1,53	26,12	25,06	25,00	26,15	7M	1.350
02/05/2024	1,53%	0,37	24,59	24,37	23,73	24,69	25M	2.752
30/04/2024	-0,21%	-0,05	24,22	24,24	24,07	24,58	7M	1.844
29/04/2024	-1,18%	-0,29	24,27	24,55	24,18	24,71	5M	928
26/04/2024	1,66%	0,40	24,56	24,16	24,16	24,75	3M	832
25/04/2024	0,75%	0,18	24,16	23,80	23,46	24,35	8M	1.019
24/04/2024	-0,29%	-0,07	23,98	23,98	23,84	24,25	7M	1.396
23/04/2024	-1,84%	-0,45	24,05	24,20	23,90	24,32	7M	1.597
22/04/2024	0,00%	0,00	24,50	24,49	24,26	24,74	4M	1.278
19/04/2024	-0,20%	-0,05	24,50	24,50	24,38	24,74	4M	899
18/04/2024	-0,20%	-0,05	24,55	24,40	24,30	24,76	5M	1.099
17/04/2024	-0,61%	-0,15	24,60	25,17	24,29	25,17	6M	1.190
16/04/2024	-1,08%	-0,27	24,75	24,70	24,41	24,91	10M	1.825
15/04/2024	-0,28%	-0,07	25,02	25,09	24,58	25,14	6M	1.508
12/04/2024	-5,57%	-1,48	25,09	26,04	24,93	26,15	11M	1.915
11/04/2024	-0,30%	-0,08	26,57	26,64	26,37	26,76	3M	749
10/04/2024	-2,20%	-0,60	26,65	27,11	26,62	27,16	6M	1.267
09/04/2024	-0,55%	-0,15	27,25	27,60	27,02	27,69	3M	714
08/04/2024	0,07%	0,02	27,40	27,41	27,08	27,68	4M	879
05/04/2024	1,11%	0,30	27,38	27,01	26,87	27,38	3M	694
04/04/2024	-0,48%	-0,13	27,08	27,08	26,95	27,53	3M	663
03/04/2024	-2,23%	-0,62	27,21	27,83	27,19	27,83	6M	1.290
02/04/2024	0,65%	0,18	27,83	27,92	27,47	28,00	6M	1.103
01/04/2024	-0,14%	-0,04	27,65	27,50	27,45	28,22	12M	2.084
28/03/2024	0,40%	0,11	27,69	27,55	27,44	27,75	7M	946
27/03/2024	-0,72%	-0,20	27,58	27,91	27,26	27,91	4M	908
26/03/2024	0,04%	0,01	27,78	27,88	27,60	28,04	3M	786
25/03/2024	-2,39%	-0,68	27,77	28,26	26,65	28,36	6M	1.206
22/03/2024	-0,35%	-0,10	28,45	28,60	28,38	28,71	2M	550
21/03/2024	0,35%	0,10	28,55	28,66	28,48	28,82	4M	644
20/03/2024	0,78%	0,22	28,45	28,51	28,21	28,71	4M	644
19/03/2024	-0,39%	-0,11	28,23	28,50	28,16	28,50	2M	405
18/03/2024	-1,32%	-0,38	28,34	28,72	28,10	28,92	4M	980
15/03/2024	0,56%	0,16	28,72	28,56	28,48	28,83	4M	1.018
14/03/2024	-0,80%	-0,23	28,56	28,98	28,34	29,05	4M	1.033
13/03/2024	0,77%	0,22	28,79	28,60	28,34	28,96	5M	1.106
12/03/2024	1,13%	0,32	28,57	28,26	27,84	28,78	7M	1.315
11/03/2024	1,11%	0,31	28,25	27,94	27,76	28,25	6M	985
08/03/2024	0,58%	0,16	27,94	27,64	27,35	27,94	2M	606
07/03/2024	1,42%	0,39	27,78	27,50	27,41	27,92	17M	1.693
06/03/2024	3,01%	0,80	27,39	26,59	26,47	27,39	9M	1.594
05/03/2024	1,30%	0,34	26,59	26,29	26,28	26,78	5M	944
04/03/2024	-1,57%	-0,42	26,25	26,65	26,15	26,73	3M	826
01/03/2024	-0,52%	-0,14	26,67	26,98	26,57	27,24	4M	1.009
29/02/2024	0,37%	0,10	26,81	26,57	26,21	26,97	10M	2.235
28/02/2024	-0,60%	-0,16	26,71	26,72	26,67	26,99	2M	562
27/02/2024	2,36%	0,62	26,87	26,46	26,37	26,87	3M	627
26/02/2024	2,06%	0,53	26,25	25,80	25,76	26,43	3M	812
23/02/2024	-0,08%	-0,02	25,72	25,72	25,40	25,77	2M	645
22/02/2024	0,70%	0,18	25,74	25,61	25,45	25,77	2M	534
21/02/2024	-1,39%	-0,36	25,56	25,87	25,44	25,89	3M	910
20/02/2024	1,05%	0,27	25,92	25,60	25,57	26,05	7M	1.928
19/02/2024	-0,27%	-0,07	25,65	25,72	25,47	25,95	2M	701
16/02/2024	1,02%	0,26	25,72	25,55	25,14	25,74	3M	853
15/02/2024	-0,82%	-0,21	25,46	25,69	25,38	25,83	2M	621
14/02/2024	-0,54%	-0,14	25,67	25,80	25,34	25,80	2M	578
09/02/2024	-0,58%	-0,15	25,81	26,03	25,55	26,41	2M	628
08/02/2024	-2,22%	-0,59	25,96	26,49	25,95	26,60	4M	1.001
07/02/2024	0,87%	0,23	26,55	26,19	26,16	26,67	3M	993
06/02/2024	1,23%	0,32	26,32	26,00	26,00	26,76	5M	1.227
05/02/2024	-1,59%	-0,42	26,00	26,55	25,89	26,55	3M	931
02/02/2024	-0,64%	-0,17	26,42	26,66	26,12	26,79	4M	1.100
01/02/2024	1,96%	0,51	26,59	26,08	25,78	26,59	15M	2.235
31/01/2024	2,84%	0,72	26,08	25,39	25,25	26,26	4M	1.082
30/01/2024	-0,98%	-0,25	25,36	25,50	25,13	25,55	3M	941
29/01/2024	0,20%	0,05	25,61	25,56	25,31	25,68	3M	746
26/01/2024	-1,69%	-0,44	25,56	26,02	25,46	26,02	4M	973
25/01/2024	-1,37%	-0,36	26,00	26,36	25,90	26,36	5M	1.235
24/01/2024	0,15%	0,04	26,36	26,36	26,22	26,71	7M	1.463
23/01/2024	1,62%	0,42	26,32	26,20	25,84	26,37	9M	2.063
22/01/2024	-1,97%	-0,52	25,90	26,58	25,69	26,58	5M	1.065
19/01/2024	1,50%	0,39	26,42	25,98	25,59	26,56	8M	1.826
18/01/2024	-1,36%	-0,36	26,03	26,40	25,85	26,40	4M	1.116
17/01/2024	0,27%	0,07	26,39	26,37	26,02	26,41	5M	1.141
16/01/2024	-	-	26,32	26,67	26,16	26,68	10M	1.437

Date,Open,High,Low,Close,Volume
26-Jul-24,24.40,24.82,24.37,24.82,1207724
25-Jul-24,24.62,24.62,24.29,24.47,1955662
24-Jul-24,24.80,24.88,24.54,24.62,2300064
23-Jul-24,25.24,25.24,24.75,24.80,2999610
22-Jul-24,24.39,25.23,24.25,25.08,2468648
19-Jul-24,25.13,25.13,23.74,24.18,13400516
18-Jul-24,25.95,25.95,25.25,25.25,4154654
17-Jul-24,25.82,26.21,25.71,25.99,6699754
16-Jul-24,25.82,26.10,25.72,25.90,2210468
15-Jul-24,25.95,26.09,25.82,25.89,1625264
12-Jul-24,26.08,26.08,25.71,25.99,1869526
11-Jul-24,25.63,26.11,25.63,25.87,4111507
10-Jul-24,25.81,25.99,25.54,25.55,3067423
09-Jul-24,25.78,25.87,25.58,25.71,2493259
08-Jul-24,25.79,25.98,25.46,25.75,3001810
05-Jul-24,25.53,25.80,25.31,25.64,3127129
04-Jul-24,25.17,25.65,25.14,25.60,3937550
03-Jul-24,24.64,25.05,24.61,25.05,2138399
02-Jul-24,24.56,24.57,24.35,24.42,2406359
01-Jul-24,24.28,24.64,24.17,24.37,3478554
28-Jun-24,24.42,24.47,24.20,24.44,3218029
27-Jun-24,23.86,24.44,23.84,24.44,3905442
26-Jun-24,24.33,24.34,23.86,23.86,13964873
25-Jun-24,23.99,24.39,23.95,24.25,14152254
24-Jun-24,24.11,24.18,23.81,24.09,14303871
21-Jun-24,23.55,23.88,23.45,23.88,10522808
20-Jun-24,23.60,23.73,23.29,23.55,7056626
19-Jun-24,23.55,23.55,23.09,23.42,11007527
18-Jun-24,23.49,23.57,23.24,23.49,8451509
17-Jun-24,23.26,23.40,23.00,23.27,17940239
14-Jun-24,23.53,23.91,23.14,23.29,2376594
13-Jun-24,23.38,23.57,23.09,23.38,3717565
12-Jun-24,23.89,23.89,23.25,23.43,4246378
11-Jun-24,23.06,23.63,23.06,23.58,2822062
10-Jun-24,23.41,23.41,22.99,23.20,3965547
07-Jun-24,23.74,23.82,23.28,23.41,4052673
06-Jun-24,24.10,24.12,23.77,23.84,2703496
05-Jun-24,23.84,24.02,23.57,23.88,6444368
04-Jun-24,23.66,23.87,23.50,23.84,4036732
03-Jun-24,24.10,24.10,23.38,23.66,9400790
31-May-24,24.30,24.40,23.90,24.16,5788091
29-May-24,24.39,24.41,24.17,24.36,1913266
28-May-24,24.83,25.12,24.48,24.52,2981989
27-May-24,24.49,24.85,24.34,24.85,1771447
24-May-24,25.02,25.02,24.32,24.47,7640872
23-May-24,24.80,24.87,24.25,24.74,5126885
22-May-24,25.21,25.44,24.75,24.80,6000585
21-May-24,25.54,25.69,24.92,25.36,4879670
20-May-24,25.64,26.01,25.24,25.32,6186727
17-May-24,26.10,26.17,25.61,25.74,2863412
16-May-24,25.98,26.12,25.58,26.08,3480851
15-May-24,25.50,26.02,25.50,25.75,13285781
14-May-24,25.70,25.90,25.32,25.50,5770251
13-May-24,25.60,25.70,25.34,25.70,3104932
10-May-24,25.82,26.40,25.30,25.62,5471343
09-May-24,26.03,26.03,25.47,25.86,4636939
08-May-24,25.87,26.43,25.87,26.24,3310908
07-May-24,26.98,26.98,25.53,26.27,8329975
06-May-24,25.80,26.60,25.80,26.36,5274616
03-May-24,25.06,26.15,25.00,26.12,7015772
02-May-24,24.37,24.69,23.73,24.59,24765003
30-Apr-24,24.24,24.58,24.07,24.22,7116245
29-Apr-24,24.55,24.71,24.18,24.27,5076275
26-Apr-24,24.16,24.75,24.16,24.56,2639449
25-Apr-24,23.80,24.35,23.46,24.16,8252580
24-Apr-24,23.98,24.25,23.84,23.98,6957411
23-Apr-24,24.20,24.32,23.90,24.05,7141240
22-Apr-24,24.49,24.74,24.26,24.50,3833063
19-Apr-24,24.50,24.74,24.38,24.50,3639337
18-Apr-24,24.40,24.76,24.30,24.55,4549435
17-Apr-24,25.17,25.17,24.29,24.60,5610121
16-Apr-24,24.70,24.91,24.41,24.75,9535461
15-Apr-24,25.09,25.14,24.58,25.02,6152326
12-Apr-24,26.04,26.15,24.93,25.09,10530748
11-Apr-24,26.64,26.76,26.37,26.57,3093628
10-Apr-24,27.11,27.16,26.62,26.65,5539664
09-Apr-24,27.60,27.69,27.02,27.25,2944519
08-Apr-24,27.41,27.68,27.08,27.40,3519585
05-Apr-24,27.01,27.38,26.87,27.38,2953132
04-Apr-24,27.08,27.53,26.95,27.08,2761380
03-Apr-24,27.83,27.83,27.19,27.21,5652064
02-Apr-24,27.92,28.00,27.47,27.83,6045384
01-Apr-24,27.50,28.22,27.45,27.65,12068829
28-Mar-24,27.55,27.75,27.44,27.69,7439306
27-Mar-24,27.91,27.91,27.26,27.58,4036996
26-Mar-24,27.88,28.04,27.60,27.78,3255921
25-Mar-24,28.26,28.36,26.65,27.77,6494748
22-Mar-24,28.60,28.71,28.38,28.45,2068541
21-Mar-24,28.66,28.82,28.48,28.55,3702274
20-Mar-24,28.51,28.71,28.21,28.45,4099686
19-Mar-24,28.50,28.50,28.16,28.23,1556101
18-Mar-24,28.72,28.92,28.10,28.34,4320403
15-Mar-24,28.56,28.83,28.48,28.72,3719776
14-Mar-24,28.98,29.05,28.34,28.56,3731780
13-Mar-24,28.60,28.96,28.34,28.79,5404533
12-Mar-24,28.26,28.78,27.84,28.57,6537018
11-Mar-24,27.94,28.25,27.76,28.25,6211060
08-Mar-24,27.64,27.94,27.35,27.94,2347652
07-Mar-24,27.50,27.92,27.41,27.78,16814698
06-Mar-24,26.59,27.39,26.47,27.39,8756049
05-Mar-24,26.29,26.78,26.28,26.59,5353315
04-Mar-24,26.65,26.73,26.15,26.25,3393068
01-Mar-24,26.98,27.24,26.57,26.67,4271287
29-Feb-24,26.57,26.97,26.21,26.81,10178199
28-Feb-24,26.72,26.99,26.67,26.71,2091551
27-Feb-24,26.46,26.87,26.37,26.87,2511722
26-Feb-24,25.80,26.43,25.76,26.25,3237707
23-Feb-24,25.72,25.77,25.40,25.72,2239331
22-Feb-24,25.61,25.77,25.45,25.74,1660612
21-Feb-24,25.87,25.89,25.44,25.56,3230286
20-Feb-24,25.60,26.05,25.57,25.92,7413350
19-Feb-24,25.72,25.95,25.47,25.65,2079208
16-Feb-24,25.55,25.74,25.14,25.72,2531105
15-Feb-24,25.69,25.83,25.38,25.46,1815821
14-Feb-24,25.80,25.80,25.34,25.67,1979682
09-Feb-24,26.03,26.41,25.55,25.81,2057133
08-Feb-24,26.49,26.60,25.95,25.96,3517854
07-Feb-24,26.19,26.67,26.16,26.55,3466162
06-Feb-24,26.00,26.76,26.00,26.32,4941459
05-Feb-24,26.55,26.55,25.89,26.00,2918243
02-Feb-24,26.66,26.79,26.12,26.42,3929690
01-Feb-24,26.08,26.59,25.78,26.59,14517813
31-Jan-24,25.39,26.26,25.25,26.08,3608704
30-Jan-24,25.50,25.55,25.13,25.36,3389582
29-Jan-24,25.56,25.68,25.31,25.61,2603669
26-Jan-24,26.02,26.02,25.46,25.56,3629080
25-Jan-24,26.36,26.36,25.90,26.00,4943301
24-Jan-24,26.36,26.71,26.22,26.36,7022663
23-Jan-24,26.20,26.37,25.84,26.32,8780312
22-Jan-24,26.58,26.58,25.69,25.90,4769684
19-Jan-24,25.98,26.56,25.59,26.42,7505247
18-Jan-24,26.40,26.40,25.85,26.03,4287443
17-Jan-24,26.37,26.41,26.02,26.39,5037698
16-Jan-24,26.67,26.68,26.16,26.32,9912310

*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