Cotação atual, histórico e gráfico do papel: TGMA3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 21/11/2019 | 1,28% | 0,39 | 30,79 | 30,63 | 30,13 | 30,79 | 7M | 1.396 |
| 19/11/2019 | -0,23% | -0,07 | 30,40 | 30,67 | 29,96 | 30,67 | 5M | 1.190 |
| 18/11/2019 | 0,40% | 0,12 | 30,47 | 30,59 | 30,13 | 30,92 | 6M | 1.367 |
| 14/11/2019 | 2,33% | 0,69 | 30,35 | 29,66 | 29,37 | 30,57 | 8M | 1.196 |
| 13/11/2019 | -3,36% | -1,03 | 29,66 | 29,68 | 29,04 | 30,04 | 11M | 1.640 |
| 12/11/2019 | -1,00% | -0,31 | 30,69 | 31,00 | 30,42 | 31,12 | 10M | 2.165 |
| 11/11/2019 | 0,98% | 0,30 | 31,00 | 30,92 | 30,68 | 31,20 | 9M | 1.876 |
| 08/11/2019 | -0,97% | -0,30 | 30,70 | 31,00 | 30,31 | 31,13 | 12M | 2.587 |
| 07/11/2019 | 1,64% | 0,50 | 31,00 | 30,57 | 30,44 | 31,04 | 7M | 1.620 |
| 06/11/2019 | -1,17% | -0,36 | 30,50 | 30,87 | 30,50 | 31,50 | 6M | 1.199 |
| 05/11/2019 | -1,59% | -0,50 | 30,86 | 31,46 | 30,86 | 31,46 | 6M | 1.291 |
| 04/11/2019 | -2,46% | -0,79 | 31,36 | 32,13 | 31,36 | 32,45 | 6M | 1.216 |
| 01/11/2019 | -0,99% | -0,32 | 32,15 | 32,50 | 32,03 | 32,52 | 10M | 1.176 |
| 31/10/2019 | -0,06% | -0,02 | 32,47 | 32,20 | 31,49 | 32,54 | 8M | 1.037 |
| 30/10/2019 | 0,34% | 0,11 | 32,49 | 32,54 | 32,00 | 32,65 | 8M | 1.249 |
| 29/10/2019 | -1,88% | -0,62 | 32,38 | 33,20 | 32,08 | 33,20 | 8M | 1.378 |
| 28/10/2019 | 1,48% | 0,48 | 33,00 | 32,55 | 32,17 | 33,31 | 6M | 1.175 |
| 25/10/2019 | 0,43% | 0,14 | 32,52 | 32,45 | 32,10 | 32,75 | 5M | 890 |
| 24/10/2019 | -1,13% | -0,37 | 32,38 | 32,88 | 32,32 | 32,88 | 7M | 1.304 |
| 23/10/2019 | 1,05% | 0,34 | 32,75 | 32,11 | 31,65 | 32,75 | 12M | 1.605 |
| 22/10/2019 | -0,28% | -0,09 | 32,41 | 32,61 | 31,92 | 32,70 | 12M | 1.727 |
| 21/10/2019 | 0,93% | 0,30 | 32,50 | 32,47 | 31,91 | 32,88 | 12M | 2.043 |
| 18/10/2019 | 3,37% | 1,05 | 32,20 | 31,20 | 30,70 | 32,64 | 51M | 6.227 |
| 17/10/2019 | -11,56% | -4,07 | 31,15 | 35,71 | 30,21 | 35,71 | 65M | 6.250 |
| 16/10/2019 | -0,20% | -0,07 | 35,22 | 35,40 | 34,62 | 35,60 | 6M | 1.269 |
| 15/10/2019 | -1,48% | -0,53 | 35,29 | 35,65 | 35,16 | 35,90 | 10M | 1.389 |
| 14/10/2019 | 1,24% | 0,44 | 35,82 | 35,54 | 35,28 | 35,92 | 9M | 1.610 |
| 11/10/2019 | 0,65% | 0,23 | 35,38 | 35,16 | 34,87 | 35,79 | 10M | 1.661 |
| 10/10/2019 | -0,42% | -0,15 | 35,15 | 35,30 | 34,83 | 35,39 | 15M | 1.807 |
| 09/10/2019 | 3,04% | 1,04 | 35,30 | 34,60 | 34,52 | 35,45 | 18M | 3.063 |
| 08/10/2019 | 3,98% | 1,31 | 34,26 | 33,01 | 33,01 | 34,83 | 15M | 2.716 |
| 07/10/2019 | 2,97% | 0,95 | 32,95 | 31,80 | 31,34 | 33,26 | 20M | 3.279 |
| 04/10/2019 | 2,43% | 0,76 | 32,00 | 31,21 | 30,52 | 32,00 | 12M | 2.031 |
| 03/10/2019 | 2,66% | 0,81 | 31,24 | 30,42 | 29,99 | 31,24 | 9M | 2.036 |
| 02/10/2019 | -1,20% | -0,37 | 30,43 | 30,78 | 29,82 | 30,78 | 7M | 1.637 |
| 01/10/2019 | -1,60% | -0,50 | 30,80 | 31,29 | 30,41 | 31,33 | 11M | 1.750 |
| 30/09/2019 | 3,64% | 1,10 | 31,30 | 30,20 | 30,20 | 31,34 | 8M | 1.462 |
| 27/09/2019 | -0,98% | -0,30 | 30,20 | 30,55 | 29,81 | 30,73 | 10M | 1.592 |
| 26/09/2019 | -0,49% | -0,15 | 30,50 | 30,80 | 30,30 | 30,80 | 4M | 846 |
| 25/09/2019 | 0,16% | 0,05 | 30,65 | 30,78 | 29,75 | 30,78 | 8M | 1.998 |
| 24/09/2019 | -0,33% | -0,10 | 30,60 | 30,82 | 30,21 | 30,82 | 4M | 950 |
| 23/09/2019 | 1,32% | 0,40 | 30,70 | 30,35 | 30,07 | 30,74 | 6M | 683 |
| 20/09/2019 | -1,37% | -0,42 | 30,30 | 30,72 | 30,05 | 30,91 | 10M | 924 |
| 19/09/2019 | 1,19% | 0,36 | 30,72 | 30,39 | 30,39 | 31,04 | 4M | 809 |
| 18/09/2019 | 1,20% | 0,36 | 30,36 | 30,22 | 29,84 | 30,69 | 8M | 1.468 |
| 17/09/2019 | -0,99% | -0,30 | 30,00 | 29,95 | 29,95 | 30,50 | 15M | 1.638 |
| 16/09/2019 | -2,88% | -0,90 | 30,30 | 31,22 | 30,30 | 31,22 | 8M | 1.439 |
| 13/09/2019 | 1,00% | 0,31 | 31,20 | 31,10 | 30,71 | 31,23 | 5M | 1.044 |
| 12/09/2019 | -0,23% | -0,07 | 30,89 | 31,40 | 30,70 | 31,40 | 7M | 1.311 |
| 11/09/2019 | 0,52% | 0,16 | 30,96 | 30,72 | 30,41 | 31,29 | 13M | 1.944 |
| 10/09/2019 | -2,25% | -0,71 | 30,80 | 31,69 | 30,10 | 31,69 | 16M | 2.922 |
| 09/09/2019 | -0,35% | -0,11 | 31,51 | 31,92 | 31,02 | 32,03 | 11M | 2.049 |
| 06/09/2019 | -1,92% | -0,62 | 31,62 | 32,17 | 31,26 | 32,51 | 11M | 1.823 |
| 05/09/2019 | -2,24% | -0,74 | 32,24 | 32,56 | 31,81 | 32,70 | 10M | 1.258 |
| 04/09/2019 | 1,10% | 0,36 | 32,98 | 33,28 | 32,21 | 33,29 | 8M | 1.567 |
| 03/09/2019 | -2,31% | -0,77 | 32,62 | 33,26 | 32,57 | 33,69 | 9M | 1.609 |
| 02/09/2019 | 1,49% | 0,49 | 33,39 | 32,46 | 32,46 | 33,39 | 4M | 908 |
| 30/08/2019 | 2,46% | 0,79 | 32,90 | 32,08 | 32,08 | 32,90 | 6M | 949 |
| 29/08/2019 | 1,55% | 0,49 | 32,11 | 31,91 | 31,53 | 32,60 | 5M | 1.064 |
| 28/08/2019 | 1,35% | 0,42 | 31,62 | 30,91 | 30,70 | 31,75 | 5M | 943 |
| 27/08/2019 | 0,71% | 0,22 | 31,20 | 30,72 | 30,64 | 31,48 | 6M | 1.166 |
| 26/08/2019 | -3,19% | -1,02 | 30,98 | 31,92 | 30,98 | 31,99 | 17M | 828 |
| 23/08/2019 | -1,20% | -0,39 | 32,00 | 32,06 | 31,43 | 32,32 | 5M | 974 |
| 22/08/2019 | -2,00% | -0,66 | 32,39 | 33,18 | 32,21 | 33,38 | 4M | 931 |
| 21/08/2019 | 2,01% | 0,65 | 33,05 | 32,80 | 32,43 | 33,15 | 9M | 1.577 |
| 20/08/2019 | 0,53% | 0,17 | 32,40 | 31,97 | 31,70 | 32,57 | 9M | 969 |
| 19/08/2019 | -1,56% | -0,51 | 32,23 | 33,00 | 32,11 | 33,35 | 8M | 1.520 |
| 16/08/2019 | 1,58% | 0,51 | 32,74 | 32,56 | 31,80 | 32,74 | 5M | 1.049 |
| 15/08/2019 | -1,98% | -0,65 | 32,23 | 32,77 | 31,48 | 32,99 | 7M | 1.348 |
| 14/08/2019 | -2,17% | -0,73 | 32,88 | 33,00 | 32,56 | 33,58 | 6M | 1.247 |
| 13/08/2019 | 2,94% | 0,96 | 33,61 | 32,90 | 32,40 | 34,27 | 8M | 1.489 |
| 12/08/2019 | -3,83% | -1,30 | 32,65 | 33,58 | 32,65 | 33,70 | 15M | 1.737 |
| 09/08/2019 | 0,74% | 0,25 | 33,95 | 33,67 | 33,11 | 34,00 | 10M | 1.827 |
| 08/08/2019 | 1,41% | 0,47 | 33,70 | 34,11 | 33,15 | 34,65 | 10M | 1.554 |
| 07/08/2019 | 0,73% | 0,24 | 33,23 | 33,10 | 32,40 | 33,59 | 8M | 1.807 |
| 06/08/2019 | 3,87% | 1,23 | 32,99 | 31,77 | 31,76 | 32,99 | 10M | 1.486 |
| 05/08/2019 | -2,46% | -0,80 | 31,76 | 32,40 | 31,61 | 32,40 | 9M | 1.377 |
| 02/08/2019 | 0,18% | 0,06 | 32,56 | 32,57 | 32,00 | 32,72 | 3M | 772 |
| 01/08/2019 | 2,75% | 0,87 | 32,50 | 32,00 | 31,85 | 32,60 | 11M | 982 |
| 31/07/2019 | -0,69% | -0,22 | 31,63 | 32,08 | 31,40 | 32,08 | 5M | 1.229 |
| 30/07/2019 | 2,31% | 0,72 | 31,85 | 30,99 | 30,68 | 32,07 | 5M | 899 |
| 29/07/2019 | 1,53% | 0,47 | 31,13 | 30,66 | 30,35 | 31,13 | 5M | 1.020 |
| 26/07/2019 | 0,82% | 0,25 | 30,66 | 30,29 | 30,05 | 30,92 | 6M | 997 |
| 25/07/2019 | -1,14% | -0,35 | 30,41 | 30,80 | 30,41 | 30,89 | 5M | 721 |
| 24/07/2019 | -0,68% | -0,21 | 30,76 | 31,13 | 30,55 | 31,31 | 4M | 894 |
| 23/07/2019 | -1,12% | -0,35 | 30,97 | 31,29 | 30,84 | 31,62 | 5M | 1.078 |
| 22/07/2019 | -0,85% | -0,27 | 31,32 | 31,48 | 31,18 | 31,70 | 4M | 807 |
| 19/07/2019 | -0,97% | -0,31 | 31,59 | 32,13 | 31,24 | 32,13 | 5M | 1.144 |
| 18/07/2019 | 0,00% | 0,00 | 31,90 | 31,93 | 31,54 | 32,24 | 6M | 1.343 |
| 17/07/2019 | 0,31% | 0,10 | 31,90 | 31,80 | 31,73 | 32,29 | 10M | 1.294 |
| 16/07/2019 | 0,95% | 0,30 | 31,80 | 31,70 | 31,35 | 31,94 | 11M | 1.879 |
| 15/07/2019 | -0,32% | -0,10 | 31,50 | 31,86 | 31,23 | 31,92 | 9M | 1.950 |
| 12/07/2019 | 1,44% | 0,45 | 31,60 | 31,57 | 30,90 | 32,05 | 14M | 2.291 |
| 11/07/2019 | -0,73% | -0,23 | 31,15 | 31,80 | 30,79 | 31,80 | 17M | 1.427 |
| 10/07/2019 | 1,78% | 0,55 | 31,38 | 31,00 | 30,81 | 31,40 | 11M | 1.434 |
| 08/07/2019 | 3,63% | 1,08 | 30,83 | 29,94 | 29,94 | 30,88 | 15M | 1.976 |
| 05/07/2019 | 1,22% | 0,36 | 29,75 | 29,58 | 29,06 | 30,11 | 9M | 1.793 |
| 04/07/2019 | 0,48% | 0,14 | 29,39 | 29,59 | 28,81 | 29,71 | 6M | 1.158 |
| 03/07/2019 | 1,56% | 0,45 | 29,25 | 28,74 | 28,72 | 29,47 | 6M | 822 |
| 02/07/2019 | -2,31% | -0,68 | 28,80 | 29,37 | 28,51 | 29,80 | 7M | 1.447 |
| 01/07/2019 | 2,54% | 0,73 | 29,48 | 29,44 | 28,18 | 29,68 | 7M | 1.526 |
Date,Open,High,Low,Close,Volume
21-Nov-19,30.63,30.79,30.13,30.79,7228969
19-Nov-19,30.67,30.67,29.96,30.40,4791920
18-Nov-19,30.59,30.92,30.13,30.47,5954345
14-Nov-19,29.66,30.57,29.37,30.35,8011990
13-Nov-19,29.68,30.04,29.04,29.66,11435177
12-Nov-19,31.00,31.12,30.42,30.69,9779837
11-Nov-19,30.92,31.20,30.68,31.00,8922490
08-Nov-19,31.00,31.13,30.31,30.70,12234475
07-Nov-19,30.57,31.04,30.44,31.00,7104044
06-Nov-19,30.87,31.50,30.50,30.50,6160047
05-Nov-19,31.46,31.46,30.86,30.86,6183777
04-Nov-19,32.13,32.45,31.36,31.36,5748454
01-Nov-19,32.50,32.52,32.03,32.15,10419847
31-Oct-19,32.20,32.54,31.49,32.47,7895157
30-Oct-19,32.54,32.65,32.00,32.49,7889529
29-Oct-19,33.20,33.20,32.08,32.38,7992065
28-Oct-19,32.55,33.31,32.17,33.00,6349271
25-Oct-19,32.45,32.75,32.10,32.52,4823767
24-Oct-19,32.88,32.88,32.32,32.38,7017530
23-Oct-19,32.11,32.75,31.65,32.75,11900162
22-Oct-19,32.61,32.70,31.92,32.41,12203548
21-Oct-19,32.47,32.88,31.91,32.50,12367269
18-Oct-19,31.20,32.64,30.70,32.20,50541731
17-Oct-19,35.71,35.71,30.21,31.15,65363600
16-Oct-19,35.40,35.60,34.62,35.22,6344949
15-Oct-19,35.65,35.90,35.16,35.29,9552765
14-Oct-19,35.54,35.92,35.28,35.82,8620113
11-Oct-19,35.16,35.79,34.87,35.38,9772325
10-Oct-19,35.30,35.39,34.83,35.15,14715858
09-Oct-19,34.60,35.45,34.52,35.30,17768210
08-Oct-19,33.01,34.83,33.01,34.26,14680714
07-Oct-19,31.80,33.26,31.34,32.95,19601375
04-Oct-19,31.21,32.00,30.52,32.00,11646654
03-Oct-19,30.42,31.24,29.99,31.24,8625851
02-Oct-19,30.78,30.78,29.82,30.43,6863097
01-Oct-19,31.29,31.33,30.41,30.80,10877416
30-Sep-19,30.20,31.34,30.20,31.30,7603944
27-Sep-19,30.55,30.73,29.81,30.20,9686359
26-Sep-19,30.80,30.80,30.30,30.50,4445831
25-Sep-19,30.78,30.78,29.75,30.65,8293263
24-Sep-19,30.82,30.82,30.21,30.60,4131890
23-Sep-19,30.35,30.74,30.07,30.70,6424492
20-Sep-19,30.72,30.91,30.05,30.30,10373206
19-Sep-19,30.39,31.04,30.39,30.72,4251398
18-Sep-19,30.22,30.69,29.84,30.36,8348586
17-Sep-19,29.95,30.50,29.95,30.00,15308746
16-Sep-19,31.22,31.22,30.30,30.30,7779225
13-Sep-19,31.10,31.23,30.71,31.20,5291608
12-Sep-19,31.40,31.40,30.70,30.89,7208353
11-Sep-19,30.72,31.29,30.41,30.96,12550684
10-Sep-19,31.69,31.69,30.10,30.80,15948552
09-Sep-19,31.92,32.03,31.02,31.51,10599958
06-Sep-19,32.17,32.51,31.26,31.62,11043707
05-Sep-19,32.56,32.70,31.81,32.24,9509637
04-Sep-19,33.28,33.29,32.21,32.98,8185395
03-Sep-19,33.26,33.69,32.57,32.62,9419938
02-Sep-19,32.46,33.39,32.46,33.39,4206149
30-Aug-19,32.08,32.90,32.08,32.90,5876894
29-Aug-19,31.91,32.60,31.53,32.11,5018472
28-Aug-19,30.91,31.75,30.70,31.62,4526399
27-Aug-19,30.72,31.48,30.64,31.20,5937589
26-Aug-19,31.92,31.99,30.98,30.98,16598207
23-Aug-19,32.06,32.32,31.43,32.00,4541333
22-Aug-19,33.18,33.38,32.21,32.39,4406177
21-Aug-19,32.80,33.15,32.43,33.05,8857429
20-Aug-19,31.97,32.57,31.70,32.40,9201823
19-Aug-19,33.00,33.35,32.11,32.23,7505315
16-Aug-19,32.56,32.74,31.80,32.74,4575816
15-Aug-19,32.77,32.99,31.48,32.23,6886892
14-Aug-19,33.00,33.58,32.56,32.88,5709490
13-Aug-19,32.90,34.27,32.40,33.61,7524049
12-Aug-19,33.58,33.70,32.65,32.65,14879967
09-Aug-19,33.67,34.00,33.11,33.95,9668767
08-Aug-19,34.11,34.65,33.15,33.70,9706637
07-Aug-19,33.10,33.59,32.40,33.23,7958980
06-Aug-19,31.77,32.99,31.76,32.99,10111227
05-Aug-19,32.40,32.40,31.61,31.76,8751724
02-Aug-19,32.57,32.72,32.00,32.56,3240082
01-Aug-19,32.00,32.60,31.85,32.50,10839952
31-Jul-19,32.08,32.08,31.40,31.63,5154936
30-Jul-19,30.99,32.07,30.68,31.85,5398333
29-Jul-19,30.66,31.13,30.35,31.13,4912257
26-Jul-19,30.29,30.92,30.05,30.66,6461337
25-Jul-19,30.80,30.89,30.41,30.41,5282811
24-Jul-19,31.13,31.31,30.55,30.76,3693422
23-Jul-19,31.29,31.62,30.84,30.97,4893797
22-Jul-19,31.48,31.70,31.18,31.32,4005991
19-Jul-19,32.13,32.13,31.24,31.59,5252017
18-Jul-19,31.93,32.24,31.54,31.90,6210184
17-Jul-19,31.80,32.29,31.73,31.90,10366132
16-Jul-19,31.70,31.94,31.35,31.80,10853278
15-Jul-19,31.86,31.92,31.23,31.50,8990592
12-Jul-19,31.57,32.05,30.90,31.60,13818050
11-Jul-19,31.80,31.80,30.79,31.15,16673334
10-Jul-19,31.00,31.40,30.81,31.38,11268882
08-Jul-19,29.94,30.88,29.94,30.83,15331203
05-Jul-19,29.58,30.11,29.06,29.75,8575842
04-Jul-19,29.59,29.71,28.81,29.39,5894228
03-Jul-19,28.74,29.47,28.72,29.25,6125427
02-Jul-19,29.37,29.80,28.51,28.80,7108492
01-Jul-19,29.44,29.68,28.18,29.48,6980037
28-Jun-19,28.18,28.87,27.96,28.75,6980037
27-Jun-19,28.87,28.87,27.84,28.18,6980037
26-Jun-19,29.12,29.23,28.19,28.46,6980037
25-Jun-19,29.15,29.39,28.38,28.82,6980037
24-Jun-19,29.16,29.43,28.83,29.43,6980037
21-Jun-19,28.49,29.21,28.39,28.90,6980037
19-Jun-19,28.18,28.48,27.83,28.48,6980037
18-Jun-19,27.94,28.41,27.94,28.05,6980037
17-Jun-19,27.54,28.38,27.52,27.96,6980037
14-Jun-19,27.77,27.98,27.47,27.76,6980037
13-Jun-19,27.61,27.96,27.36,27.70,6980037
12-Jun-19,27.77,27.80,27.35,27.70,6980037
11-Jun-19,27.01,27.73,26.92,27.70,6980037
10-Jun-19,27.25,27.58,26.16,27.00,6980037
07-Jun-19,27.31,27.98,27.01,27.29,6980037
06-Jun-19,26.83,27.38,26.71,27.38,6980037
05-Jun-19,27.29,27.43,26.72,26.90,6980037
04-Jun-19,27.64,27.90,26.83,27.21,6980037
03-Jun-19,27.96,28.00,27.42,27.75,6980037
31-May-19,28.01,28.09,27.67,27.87,6980037
30-May-19,27.60,28.05,27.60,28.00,6980037
29-May-19,27.18,27.68,27.12,27.60,6980037
28-May-19,27.19,27.45,26.85,27.15,6980037
27-May-19,26.88,27.17,26.60,27.17,6980037
24-May-19,26.31,26.70,26.18,26.70,6980037
23-May-19,26.30,26.65,25.89,26.30,6980037
22-May-19,26.52,27.03,26.23,26.52,6980037
21-May-19,26.20,26.84,26.01,26.41,6980037
20-May-19,25.75,26.12,25.59,25.95,6980037
17-May-19,25.11,25.78,24.92,25.64,6980037
16-May-19,25.32,25.60,24.76,25.45,6980037
15-May-19,25.41,25.76,24.69,25.32,6980037
14-May-19,25.75,25.75,24.85,25.50,6980037
*exoneração de responsabilidade