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
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	-0,26%	-0,06	23,44	23,55	23,22	23,77	11M	2.838
15/10/2020	3,39%	0,77	23,50	22,56	22,56	23,51	25M	3.862
14/10/2020	1,75%	0,39	22,73	22,35	22,32	22,98	12M	3.316
13/10/2020	0,27%	0,06	22,34	22,48	22,12	23,02	12M	2.948
09/10/2020	5,94%	1,25	22,28	21,08	20,77	22,70	24M	3.643
08/10/2020	2,44%	0,50	21,03	20,63	20,43	21,54	21M	4.120
07/10/2020	-3,02%	-0,64	20,53	21,30	20,52	21,31	13M	3.216
06/10/2020	0,71%	0,15	21,17	21,22	21,09	21,92	7M	1.703
05/10/2020	-0,14%	-0,03	21,02	21,05	20,68	21,48	10M	2.657
02/10/2020	-0,61%	-0,13	21,05	21,11	20,87	21,68	16M	3.603
01/10/2020	1,63%	0,34	21,18	20,84	20,50	21,44	19M	3.833
30/09/2020	2,26%	0,46	20,84	20,48	20,41	21,16	14M	3.366
29/09/2020	-5,78%	-1,25	20,38	21,72	20,33	21,72	12M	2.764
28/09/2020	-4,16%	-0,94	21,63	22,90	21,60	22,92	6M	1.639
25/09/2020	0,31%	0,07	22,57	22,49	22,05	22,71	9M	2.244
24/09/2020	2,18%	0,48	22,50	22,10	22,00	22,94	26M	4.819
23/09/2020	-5,41%	-1,26	22,02	23,34	22,02	24,09	94M	4.706
22/09/2020	0,74%	0,17	23,28	23,02	22,61	23,35	8M	2.282
21/09/2020	-4,50%	-1,09	23,11	23,77	22,96	23,77	12M	2.751
18/09/2020	-2,58%	-0,64	24,20	24,85	23,65	24,89	11M	2.815
17/09/2020	-2,85%	-0,73	24,84	25,50	24,83	25,50	12M	2.561
16/09/2020	0,12%	0,03	25,57	25,51	25,34	26,19	12M	2.748
15/09/2020	-2,33%	-0,61	25,54	26,15	25,44	26,36	14M	2.911
14/09/2020	2,59%	0,66	26,15	25,63	25,63	26,26	13M	2.367
11/09/2020	-1,20%	-0,31	25,49	25,99	24,67	26,00	14M	2.809
10/09/2020	-2,71%	-0,72	25,80	26,30	25,69	26,72	12M	2.466
09/09/2020	-1,34%	-0,36	26,52	27,00	26,01	27,27	15M	3.258
08/09/2020	2,40%	0,63	26,88	26,24	25,86	27,00	13M	2.831
04/09/2020	-0,27%	-0,07	26,25	26,01	25,01	26,63	21M	5.167
03/09/2020	-1,05%	-0,28	26,32	26,57	25,85	26,91	10M	2.274
02/09/2020	0,83%	0,22	26,60	26,41	26,14	26,78	10M	1.856
01/09/2020	1,93%	0,50	26,38	25,71	25,64	26,38	17M	3.858
31/08/2020	-0,46%	-0,12	25,88	26,05	25,35	26,05	10M	1.965
28/08/2020	2,40%	0,61	26,00	25,39	25,20	26,13	10M	1.908
27/08/2020	1,85%	0,46	25,39	24,91	24,82	25,83	11M	2.509
26/08/2020	-1,58%	-0,40	24,93	25,32	24,76	25,49	11M	2.564
25/08/2020	-0,47%	-0,12	25,33	25,45	24,97	25,68	8M	1.603
24/08/2020	1,84%	0,46	25,45	25,25	24,63	25,50	10M	2.301
21/08/2020	0,73%	0,18	24,99	24,81	24,47	25,23	8M	1.883
20/08/2020	1,93%	0,47	24,81	24,13	23,47	25,06	13M	2.749
19/08/2020	-0,08%	-0,02	24,34	24,33	23,55	24,51	12M	2.521
18/08/2020	3,66%	0,86	24,36	23,90	23,34	24,40	15M	2.925
17/08/2020	-4,12%	-1,01	23,50	24,50	22,87	24,52	14M	3.330
14/08/2020	1,28%	0,31	24,51	24,40	23,48	24,62	15M	3.145
13/08/2020	-3,04%	-0,76	24,20	25,06	24,00	25,31	20M	3.919
12/08/2020	-5,81%	-1,54	24,96	26,54	24,50	26,82	30M	5.589
11/08/2020	-0,34%	-0,09	26,50	26,59	26,28	26,90	12M	2.493
10/08/2020	-1,52%	-0,41	26,59	27,00	26,05	27,15	17M	3.306
07/08/2020	-	-	27,00	26,99	26,61	27,66	12M	2.313

Date,Open,High,Low,Close,Volume
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
15-Oct-20,22.56,23.51,22.56,23.50,24576439
14-Oct-20,22.35,22.98,22.32,22.73,12252675
13-Oct-20,22.48,23.02,22.12,22.34,11660053
09-Oct-20,21.08,22.70,20.77,22.28,23718638
08-Oct-20,20.63,21.54,20.43,21.03,21279207
07-Oct-20,21.30,21.31,20.52,20.53,12559633
06-Oct-20,21.22,21.92,21.09,21.17,7356708
05-Oct-20,21.05,21.48,20.68,21.02,9946314
02-Oct-20,21.11,21.68,20.87,21.05,16471437
01-Oct-20,20.84,21.44,20.50,21.18,19093925
30-Sep-20,20.48,21.16,20.41,20.84,14386345
29-Sep-20,21.72,21.72,20.33,20.38,11981222
28-Sep-20,22.90,22.92,21.60,21.63,6351262
25-Sep-20,22.49,22.71,22.05,22.57,8854758
24-Sep-20,22.10,22.94,22.00,22.50,26225841
23-Sep-20,23.34,24.09,22.02,22.02,94284632
22-Sep-20,23.02,23.35,22.61,23.28,8322615
21-Sep-20,23.77,23.77,22.96,23.11,11979065
18-Sep-20,24.85,24.89,23.65,24.20,10640862
17-Sep-20,25.50,25.50,24.83,24.84,12384052
16-Sep-20,25.51,26.19,25.34,25.57,11637188
15-Sep-20,26.15,26.36,25.44,25.54,13508624
14-Sep-20,25.63,26.26,25.63,26.15,13120990
11-Sep-20,25.99,26.00,24.67,25.49,13908219
10-Sep-20,26.30,26.72,25.69,25.80,12086404
09-Sep-20,27.00,27.27,26.01,26.52,14510493
08-Sep-20,26.24,27.00,25.86,26.88,13067819
04-Sep-20,26.01,26.63,25.01,26.25,20725990
03-Sep-20,26.57,26.91,25.85,26.32,9991634
02-Sep-20,26.41,26.78,26.14,26.60,9983208
01-Sep-20,25.71,26.38,25.64,26.38,17218305
31-Aug-20,26.05,26.05,25.35,25.88,9968718
28-Aug-20,25.39,26.13,25.20,26.00,9695866
27-Aug-20,24.91,25.83,24.82,25.39,11247121
26-Aug-20,25.32,25.49,24.76,24.93,11165656
25-Aug-20,25.45,25.68,24.97,25.33,8165306
24-Aug-20,25.25,25.50,24.63,25.45,10487233
21-Aug-20,24.81,25.23,24.47,24.99,8341646
20-Aug-20,24.13,25.06,23.47,24.81,13366393
19-Aug-20,24.33,24.51,23.55,24.34,11800607
18-Aug-20,23.90,24.40,23.34,24.36,14508911
17-Aug-20,24.50,24.52,22.87,23.50,13897164
14-Aug-20,24.40,24.62,23.48,24.51,15428400
13-Aug-20,25.06,25.31,24.00,24.20,19924419
12-Aug-20,26.54,26.82,24.50,24.96,30188548
11-Aug-20,26.59,26.90,26.28,26.50,12081601
10-Aug-20,27.00,27.15,26.05,26.59,16638008
07-Aug-20,26.99,27.66,26.61,27.00,12213400

*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
cotação moedas / Bitcoin
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...