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
29/07/2021	-2,43%	-0,56	22,50	23,35	22,45	23,35	6M	1.392
28/07/2021	0,00%	0,00	23,06	23,06	22,90	23,28	5M	1.490
27/07/2021	-1,33%	-0,31	23,06	23,20	22,78	23,36	9M	2.305
26/07/2021	-3,43%	-0,83	23,37	24,16	23,28	24,16	12M	2.622
23/07/2021	-1,59%	-0,39	24,20	24,64	24,15	24,73	4M	951
22/07/2021	0,41%	0,10	24,59	24,67	24,33	24,78	6M	1.237
21/07/2021	-1,57%	-0,39	24,49	24,81	24,27	25,00	10M	1.906
20/07/2021	-0,20%	-0,05	24,88	25,01	24,61	25,37	14M	2.159
19/07/2021	-6,00%	-1,59	24,93	25,49	24,28	25,49	29M	5.183
16/07/2021	0,65%	0,17	26,52	26,37	26,22	26,85	13M	2.657
15/07/2021	-0,83%	-0,22	26,35	26,43	26,32	27,21	16M	3.046

14/07/2021	4,24%	1,08	26,57	25,77	25,51	27,18	49M	5.993
13/07/2021	4,00%	0,98	25,49	24,44	24,08	25,53	19M	3.518
12/07/2021	-2,97%	-0,75	24,51	25,35	24,47	25,38	14M	2.899
08/07/2021	-1,41%	-0,36	25,26	24,90	24,61	25,58	11M	2.030
07/07/2021	1,22%	0,31	25,62	25,56	25,28	26,00	14M	2.987
06/07/2021	-4,20%	-1,11	25,31	26,42	25,10	26,54	18M	4.322
05/07/2021	1,65%	0,43	26,42	26,26	25,70	28,12	45M	6.139
02/07/2021	12,90%	2,97	25,99	25,72	24,94	27,55	60M	9.491
01/07/2021	-5,42%	-1,32	23,02	24,32	22,67	24,43	17M	3.944
30/06/2021	1,37%	0,33	24,34	24,29	23,51	24,34	9M	2.104
29/06/2021	-2,44%	-0,60	24,01	24,61	23,51	24,71	6M	1.416
28/06/2021	0,49%	0,12	24,61	24,89	24,07	24,89	6M	1.487
25/06/2021	-3,85%	-0,98	24,49	25,72	24,36	25,72	8M	1.809
24/06/2021	-2,79%	-0,73	25,47	26,20	24,81	26,20	24M	4.459
23/06/2021	8,53%	2,06	26,20	24,14	24,05	26,29	27M	4.170
22/06/2021	0,17%	0,04	24,14	24,22	23,78	24,26	5M	1.307
21/06/2021	-0,37%	-0,09	24,10	24,19	23,91	24,34	5M	1.421
18/06/2021	1,60%	0,38	24,19	23,79	23,62	24,34	7M	1.589
17/06/2021	-1,08%	-0,26	23,81	24,18	23,81	24,18	3M	896
16/06/2021	1,99%	0,47	24,07	23,78	23,67	24,39	10M	2.134
15/06/2021	-3,32%	-0,81	23,60	24,48	23,44	24,48	11M	2.314
14/06/2021	3,43%	0,81	24,41	23,94	23,77	24,49	6M	1.363
11/06/2021	-2,76%	-0,67	23,60	24,28	23,39	24,54	5M	1.298
10/06/2021	1,08%	0,26	24,27	24,00	23,60	24,27	4M	977
09/06/2021	-2,64%	-0,65	24,01	24,57	23,94	24,73	4M	1.279
08/06/2021	-0,48%	-0,12	24,66	24,79	24,14	25,07	13M	3.278
07/06/2021	2,86%	0,69	24,78	24,18	23,80	25,00	10M	1.895
04/06/2021	0,29%	0,07	24,09	24,02	23,55	24,20	8M	1.906
02/06/2021	-0,95%	-0,23	24,02	24,24	23,81	24,40	7M	1.589
01/06/2021	3,24%	0,76	24,25	23,53	23,53	24,48	10M	2.008
31/05/2021	2,71%	0,62	23,49	22,94	22,86	23,49	4M	995
28/05/2021	-0,57%	-0,13	22,87	22,82	22,64	23,21	7M	1.549
27/05/2021	1,95%	0,44	23,00	22,65	21,95	23,00	20M	2.217
26/05/2021	2,73%	0,60	22,56	21,96	21,78	22,60	6M	2.000
25/05/2021	-3,05%	-0,69	21,96	22,70	21,94	22,77	6M	1.580
24/05/2021	0,22%	0,05	22,65	22,50	22,50	22,91	5M	1.229
21/05/2021	-1,31%	-0,30	22,60	22,95	22,29	22,95	5M	1.383
20/05/2021	0,13%	0,03	22,90	23,14	22,65	23,36	5M	1.307
19/05/2021	-0,44%	-0,10	22,87	22,89	22,63	23,50	6M	1.438
18/05/2021	2,09%	0,47	22,97	22,50	22,28	23,03	5M	1.598
17/05/2021	0,90%	0,20	22,50	22,30	22,03	22,68	8M	1.802
14/05/2021	0,00%	0,00	22,30	22,82	22,20	22,82	6M	1.741
13/05/2021	6,29%	1,32	22,30	21,74	21,63	22,75	17M	3.844
12/05/2021	-3,09%	-0,67	20,98	21,59	20,66	21,65	14M	3.387
11/05/2021	-1,28%	-0,28	21,65	21,90	21,31	21,90	9M	2.422
10/05/2021	-2,96%	-0,67	21,93	22,65	21,63	22,77	9M	1.972
07/05/2021	0,09%	0,02	22,60	22,58	22,27	22,78	7M	1.183
06/05/2021	-1,40%	-0,32	22,58	23,00	22,53	23,02	34M	1.016
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	-	-	27,14	26,92	26,63	27,55	20M	3.387

Date,Open,High,Low,Close,Volume
29-Jul-21,23.35,23.35,22.45,22.50,5595666
28-Jul-21,23.06,23.28,22.90,23.06,5295768
27-Jul-21,23.20,23.36,22.78,23.06,8934487
26-Jul-21,24.16,24.16,23.28,23.37,12101061
23-Jul-21,24.64,24.73,24.15,24.20,3526963
22-Jul-21,24.67,24.78,24.33,24.59,5631200
21-Jul-21,24.81,25.00,24.27,24.49,10420652
20-Jul-21,25.01,25.37,24.61,24.88,14036033
19-Jul-21,25.49,25.49,24.28,24.93,28710331
16-Jul-21,26.37,26.85,26.22,26.52,13106406
15-Jul-21,26.43,27.21,26.32,26.35,15693731
14-Jul-21,25.77,27.18,25.51,26.57,48836101
13-Jul-21,24.44,25.53,24.08,25.49,19267440
12-Jul-21,25.35,25.38,24.47,24.51,13655787
08-Jul-21,24.90,25.58,24.61,25.26,11159853
07-Jul-21,25.56,26.00,25.28,25.62,13951103
06-Jul-21,26.42,26.54,25.10,25.31,18206998
05-Jul-21,26.26,28.12,25.70,26.42,45428478
02-Jul-21,25.72,27.55,24.94,25.99,59873103
01-Jul-21,24.32,24.43,22.67,23.02,16993464
30-Jun-21,24.29,24.34,23.51,24.34,8946652
29-Jun-21,24.61,24.71,23.51,24.01,6272563
28-Jun-21,24.89,24.89,24.07,24.61,5725258
25-Jun-21,25.72,25.72,24.36,24.49,7986005
24-Jun-21,26.20,26.20,24.81,25.47,23879797
23-Jun-21,24.14,26.29,24.05,26.20,27370427
22-Jun-21,24.22,24.26,23.78,24.14,4989743
21-Jun-21,24.19,24.34,23.91,24.10,4943102
18-Jun-21,23.79,24.34,23.62,24.19,6508493
17-Jun-21,24.18,24.18,23.81,23.81,3146765
16-Jun-21,23.78,24.39,23.67,24.07,9725212
15-Jun-21,24.48,24.48,23.44,23.60,10877990
14-Jun-21,23.94,24.49,23.77,24.41,5834929
11-Jun-21,24.28,24.54,23.39,23.60,5445731
10-Jun-21,24.00,24.27,23.60,24.27,4021039
09-Jun-21,24.57,24.73,23.94,24.01,4135661
08-Jun-21,24.79,25.07,24.14,24.66,13073055
07-Jun-21,24.18,25.00,23.80,24.78,10135486
04-Jun-21,24.02,24.20,23.55,24.09,7949117
02-Jun-21,24.24,24.40,23.81,24.02,7011156
01-Jun-21,23.53,24.48,23.53,24.25,10311076
31-May-21,22.94,23.49,22.86,23.49,4013293
28-May-21,22.82,23.21,22.64,22.87,6743402
27-May-21,22.65,23.00,21.95,23.00,20340226
26-May-21,21.96,22.60,21.78,22.56,6451807
25-May-21,22.70,22.77,21.94,21.96,5720015
24-May-21,22.50,22.91,22.50,22.65,5023898
21-May-21,22.95,22.95,22.29,22.60,4918102
20-May-21,23.14,23.36,22.65,22.90,5037525
19-May-21,22.89,23.50,22.63,22.87,5809759
18-May-21,22.50,23.03,22.28,22.97,5409541
17-May-21,22.30,22.68,22.03,22.50,7703308
14-May-21,22.82,22.82,22.20,22.30,6058982
13-May-21,21.74,22.75,21.63,22.30,16792665
12-May-21,21.59,21.65,20.66,20.98,13678458
11-May-21,21.90,21.90,21.31,21.65,9233354
10-May-21,22.65,22.77,21.63,21.93,8524331
07-May-21,22.58,22.78,22.27,22.60,6973355
06-May-21,23.00,23.02,22.53,22.58,34077422
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

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs 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...