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
04/07/2022	-1,71%	-0,23	13,22	13,46	13,12	13,65	2M	733
01/07/2022	-1,90%	-0,26	13,45	13,72	13,25	13,91	2M	947
30/06/2022	-0,36%	-0,05	13,71	13,57	13,55	13,90	2M	609
29/06/2022	-0,86%	-0,12	13,76	13,89	13,55	13,98	1M	692
28/06/2022	-0,64%	-0,09	13,88	13,99	13,74	14,31	1M	545
27/06/2022	0,43%	0,06	13,97	13,91	13,65	14,09	2M	766
24/06/2022	-0,29%	-0,04	13,91	14,00	13,81	14,17	2M	719
23/06/2022	0,00%	0,00	13,95	14,16	13,91	14,19	2M	715
22/06/2022	-1,34%	-0,19	13,95	14,05	13,80	14,16	3M	921
21/06/2022	-0,07%	-0,01	14,14	14,49	14,00	14,49	2M	698
20/06/2022	-1,74%	-0,25	14,15	14,42	14,08	14,49	2M	722

17/06/2022	-1,64%	-0,24	14,40	14,34	14,17	14,59	2M	811
15/06/2022	1,39%	0,20	14,64	14,59	14,51	14,89	2M	963
14/06/2022	-3,15%	-0,47	14,44	14,80	14,23	14,89	4M	1.341
13/06/2022	1,77%	0,26	14,91	14,27	14,17	15,30	8M	2.248
10/06/2022	-2,66%	-0,40	14,65	14,85	14,11	14,95	5M	2.023
09/06/2022	-1,89%	-0,29	15,05	15,35	15,00	15,42	3M	954
08/06/2022	-0,97%	-0,15	15,34	15,47	15,17	15,54	2M	627
07/06/2022	-0,96%	-0,15	15,49	15,47	15,15	15,59	2M	745
06/06/2022	-0,70%	-0,11	15,64	15,75	15,52	16,05	3M	1.155
03/06/2022	0,25%	0,04	15,75	15,66	15,55	15,85	4M	602
02/06/2022	0,06%	0,01	15,71	15,79	15,51	16,00	3M	918
01/06/2022	0,83%	0,13	15,70	15,58	15,55	15,96	3M	1.017
31/05/2022	1,30%	0,20	15,57	15,50	15,23	16,03	4M	1.648
30/05/2022	-0,32%	-0,05	15,37	15,24	15,06	15,73	2M	857
27/05/2022	-0,19%	-0,03	15,42	15,38	15,38	15,73	2M	869
26/05/2022	3,14%	0,47	15,45	14,93	14,93	15,68	5M	1.838
25/05/2022	-0,07%	-0,01	14,98	14,71	14,71	15,16	3M	1.148
24/05/2022	-1,25%	-0,19	14,99	15,02	14,76	15,22	1M	784
23/05/2022	0,80%	0,12	15,18	15,09	15,09	15,70	3M	1.036
20/05/2022	2,31%	0,34	15,06	14,94	14,67	15,17	2M	968
19/05/2022	1,17%	0,17	14,72	14,47	14,38	14,82	1M	534
18/05/2022	-3,39%	-0,51	14,55	15,01	14,52	15,32	3M	1.270
17/05/2022	0,47%	0,07	15,06	15,06	14,93	15,39	2M	951
16/05/2022	0,20%	0,03	14,99	15,06	14,99	15,40	2M	725
13/05/2022	1,63%	0,24	14,96	14,80	14,80	15,15	3M	1.199
12/05/2022	3,23%	0,46	14,72	14,21	14,21	14,80	2M	1.052
11/05/2022	-0,70%	-0,10	14,26	14,33	14,18	14,70	3M	1.187
10/05/2022	-0,07%	-0,01	14,36	14,49	14,21	14,73	3M	1.650
09/05/2022	-0,21%	-0,03	14,37	14,13	13,80	14,69	5M	2.117
06/05/2022	-1,37%	-0,20	14,40	14,41	14,20	14,59	3M	1.475
05/05/2022	-3,50%	-0,53	14,60	14,85	14,39	14,93	3M	1.203
04/05/2022	5,07%	0,73	15,13	14,39	13,88	15,13	5M	1.578
03/05/2022	3,37%	0,47	14,40	14,00	13,82	14,45	5M	1.855
02/05/2022	-1,76%	-0,25	13,93	14,14	13,45	14,14	3M	1.540
29/04/2022	-2,21%	-0,32	14,18	14,50	14,18	14,85	6M	2.233
28/04/2022	-1,76%	-0,26	14,50	14,76	14,38	14,81	2M	1.141
27/04/2022	-3,84%	-0,59	14,76	15,50	14,59	15,50	5M	1.471
26/04/2022	0,99%	0,15	15,35	15,06	14,75	15,35	3M	1.343
25/04/2022	3,83%	0,56	15,20	14,51	14,21	15,20	4M	1.767
22/04/2022	-0,61%	-0,09	14,64	14,73	14,21	14,96	3M	1.483
20/04/2022	1,73%	0,25	14,73	14,40	14,31	14,92	3M	1.197
19/04/2022	1,40%	0,20	14,48	14,17	14,17	14,61	1M	573
18/04/2022	-1,86%	-0,27	14,28	14,50	14,07	14,52	2M	1.096
14/04/2022	0,48%	0,07	14,55	14,05	14,01	14,64	4M	1.993
13/04/2022	1,47%	0,21	14,48	14,33	14,17	14,62	2M	795
12/04/2022	-0,07%	-0,01	14,27	14,34	14,02	14,67	3M	1.353
11/04/2022	-3,97%	-0,59	14,28	14,71	14,25	14,71	3M	1.229
08/04/2022	-1,52%	-0,23	14,87	15,10	14,72	15,23	4M	1.434
07/04/2022	-0,59%	-0,09	15,10	15,22	14,85	15,27	3M	1.214
06/04/2022	-2,75%	-0,43	15,19	15,65	14,97	15,65	4M	1.700
05/04/2022	-8,71%	-1,49	15,62	17,10	15,62	17,12	9M	2.718
04/04/2022	-0,35%	-0,06	17,11	17,17	16,97	17,33	5M	1.314
01/04/2022	2,63%	0,44	17,17	17,23	16,79	17,23	4M	1.316
31/03/2022	-0,42%	-0,07	16,73	16,79	16,60	17,00	3M	1.019
30/03/2022	-0,88%	-0,15	16,80	16,99	16,59	17,17	3M	1.298
29/03/2022	3,42%	0,56	16,95	16,69	16,43	17,29	7M	2.104
28/03/2022	2,89%	0,46	16,39	15,97	15,60	16,47	6M	1.635
25/03/2022	0,06%	0,01	15,93	15,89	15,73	16,33	9M	1.693
24/03/2022	4,67%	0,71	15,92	15,21	14,98	16,07	6M	1.875
23/03/2022	0,66%	0,10	15,21	15,15	14,84	15,39	3M	1.346
22/03/2022	1,27%	0,19	15,11	15,13	14,92	15,49	4M	1.822
21/03/2022	-3,99%	-0,62	14,92	15,46	14,74	15,65	3M	1.340
18/03/2022	4,65%	0,69	15,54	14,72	14,63	15,66	5M	1.648
17/03/2022	-1,13%	-0,17	14,85	14,78	14,41	15,01	5M	1.987
16/03/2022	3,44%	0,50	15,02	14,45	14,31	15,02	5M	1.939
15/03/2022	0,90%	0,13	14,52	14,41	14,20	14,63	3M	983
14/03/2022	-3,10%	-0,46	14,39	14,88	14,02	15,10	7M	2.559
11/03/2022	-6,13%	-0,97	14,85	15,82	14,51	15,92	8M	2.108
10/03/2022	-1,98%	-0,32	15,82	16,10	15,25	16,10	4M	1.716
09/03/2022	7,03%	1,06	16,14	15,15	15,13	16,20	6M	2.078
08/03/2022	0,53%	0,08	15,08	15,15	14,69	15,42	6M	2.474
07/03/2022	-1,90%	-0,29	15,00	15,04	14,74	15,33	7M	1.870
04/03/2022	1,46%	0,22	15,29	14,97	14,55	15,36	5M	2.103
03/03/2022	-0,20%	-0,03	15,07	14,94	14,85	15,66	2M	983
02/03/2022	-0,92%	-0,14	15,10	15,30	14,79	15,47	1M	539
25/02/2022	1,13%	0,17	15,24	15,13	14,60	15,34	4M	1.395
24/02/2022	1,48%	0,22	15,07	14,50	14,10	15,27	6M	1.940
23/02/2022	-0,07%	-0,01	14,85	14,91	14,75	15,19	2M	780
22/02/2022	-0,27%	-0,04	14,86	14,90	14,70	15,73	5M	2.024
21/02/2022	-1,59%	-0,24	14,90	15,05	14,85	15,29	3M	1.160
18/02/2022	0,93%	0,14	15,14	15,07	14,91	15,25	3M	994
17/02/2022	-1,96%	-0,30	15,00	15,29	14,70	15,35	3M	1.287
16/02/2022	0,66%	0,10	15,30	15,34	15,15	15,49	4M	1.499
15/02/2022	3,05%	0,45	15,20	14,76	14,76	15,33	3M	958
14/02/2022	1,03%	0,15	14,75	14,59	14,45	14,93	6M	1.099
11/02/2022	-0,41%	-0,06	14,60	14,80	14,42	15,20	9M	2.257
10/02/2022	0,89%	0,13	14,66	14,51	14,41	14,75	2M	980
09/02/2022	-0,07%	-0,01	14,53	14,51	14,45	14,94	6M	908
08/02/2022	0,28%	0,04	14,54	14,68	14,35	14,91	2M	784
07/02/2022	-1,83%	-0,27	14,50	14,77	14,30	14,81	3M	1.408
04/02/2022	-1,20%	-0,18	14,77	14,96	14,34	14,99	7M	2.889
03/02/2022	0,67%	0,10	14,95	14,98	14,49	15,08	4M	1.168
02/02/2022	-1,85%	-0,28	14,85	15,15	14,77	15,55	4M	1.642
01/02/2022	1,54%	0,23	15,13	14,90	14,60	15,25	4M	1.402
31/01/2022	7,58%	1,05	14,90	13,85	13,70	14,90	9M	1.821
28/01/2022	-2,12%	-0,30	13,85	14,00	13,62	14,11	7M	2.385
27/01/2022	0,64%	0,09	14,15	14,39	13,99	14,47	4M	1.744
26/01/2022	-1,26%	-0,18	14,06	14,30	13,99	14,59	5M	1.560
25/01/2022	2,96%	0,41	14,24	13,82	13,70	14,35	6M	1.855
24/01/2022	-2,54%	-0,36	13,83	14,05	13,52	14,07	3M	1.190
21/01/2022	0,78%	0,11	14,19	13,99	13,77	14,25	8M	2.289
20/01/2022	6,42%	0,85	14,08	13,42	13,31	14,38	8M	1.973
19/01/2022	1,15%	0,15	13,23	13,15	13,11	13,89	4M	1.701
18/01/2022	-1,28%	-0,17	13,08	13,20	13,02	13,35	6M	1.012
17/01/2022	0,30%	0,04	13,25	13,21	13,10	13,43	2M	1.049
14/01/2022	1,23%	0,16	13,21	13,05	12,69	13,34	13M	1.566
13/01/2022	-2,76%	-0,37	13,05	13,43	12,97	13,50	3M	1.265
12/01/2022	3,23%	0,42	13,42	13,00	12,79	13,57	6M	1.786
11/01/2022	0,93%	0,12	13,00	12,91	12,46	13,10	8M	2.914
10/01/2022	-1,38%	-0,18	12,88	12,80	12,52	13,06	3M	1.654
07/01/2022	0,23%	0,03	13,06	13,10	12,74	13,55	6M	2.395
06/01/2022	-2,10%	-0,28	13,03	13,60	12,87	13,70	3M	1.394
05/01/2022	-4,72%	-0,66	13,31	13,91	13,31	14,28	3M	1.327
04/01/2022	-5,22%	-0,77	13,97	14,75	13,97	14,81	3M	1.111
03/01/2022	-5,69%	-0,89	14,74	15,64	14,65	15,82	4M	1.598
30/12/2021	4,69%	0,70	15,63	15,10	14,75	15,66	5M	1.532
29/12/2021	-0,53%	-0,08	14,93	15,01	14,61	15,05	2M	1.229
28/12/2021	-2,97%	-0,46	15,01	15,55	14,83	15,73	3M	1.039
27/12/2021	2,59%	0,39	15,47	15,08	15,05	15,94	6M	1.832
23/12/2021	-1,44%	-0,22	15,08	15,47	14,97	15,79	2M	1.098
22/12/2021	-1,73%	-0,27	15,30	15,58	15,12	15,66	2M	1.066
21/12/2021	-0,70%	-0,11	15,57	15,68	15,37	15,79	4M	1.382
20/12/2021	-	-	15,68	16,04	15,60	16,20	2M	1.059

Date,Open,High,Low,Close,Volume
04-Jul-22,13.46,13.65,13.12,13.22,2138570
01-Jul-22,13.72,13.91,13.25,13.45,2264982
30-Jun-22,13.57,13.90,13.55,13.71,1512378
29-Jun-22,13.89,13.98,13.55,13.76,1462033
28-Jun-22,13.99,14.31,13.74,13.88,1188055
27-Jun-22,13.91,14.09,13.65,13.97,1537634
24-Jun-22,14.00,14.17,13.81,13.91,1846934
23-Jun-22,14.16,14.19,13.91,13.95,1540461
22-Jun-22,14.05,14.16,13.80,13.95,2874884
21-Jun-22,14.49,14.49,14.00,14.14,1615501
20-Jun-22,14.42,14.49,14.08,14.15,1957529
17-Jun-22,14.34,14.59,14.17,14.40,1997736
15-Jun-22,14.59,14.89,14.51,14.64,2403543
14-Jun-22,14.80,14.89,14.23,14.44,4030026
13-Jun-22,14.27,15.30,14.17,14.91,8079055
10-Jun-22,14.85,14.95,14.11,14.65,5472982
09-Jun-22,15.35,15.42,15.00,15.05,2797803
08-Jun-22,15.47,15.54,15.17,15.34,1590090
07-Jun-22,15.47,15.59,15.15,15.49,1917258
06-Jun-22,15.75,16.05,15.52,15.64,3234214
03-Jun-22,15.66,15.85,15.55,15.75,3923225
02-Jun-22,15.79,16.00,15.51,15.71,3053185
01-Jun-22,15.58,15.96,15.55,15.70,3334170
31-May-22,15.50,16.03,15.23,15.57,3536021
30-May-22,15.24,15.73,15.06,15.37,2000201
27-May-22,15.38,15.73,15.38,15.42,2069144
26-May-22,14.93,15.68,14.93,15.45,5345820
25-May-22,14.71,15.16,14.71,14.98,2650433
24-May-22,15.02,15.22,14.76,14.99,1467077
23-May-22,15.09,15.70,15.09,15.18,2860367
20-May-22,14.94,15.17,14.67,15.06,2296345
19-May-22,14.47,14.82,14.38,14.72,1155151
18-May-22,15.01,15.32,14.52,14.55,2774479
17-May-22,15.06,15.39,14.93,15.06,2200065
16-May-22,15.06,15.40,14.99,14.99,1568225
13-May-22,14.80,15.15,14.80,14.96,2749385
12-May-22,14.21,14.80,14.21,14.72,2307328
11-May-22,14.33,14.70,14.18,14.26,2562213
10-May-22,14.49,14.73,14.21,14.36,3485733
09-May-22,14.13,14.69,13.80,14.37,5260866
06-May-22,14.41,14.59,14.20,14.40,3186172
05-May-22,14.85,14.93,14.39,14.60,2705911
04-May-22,14.39,15.13,13.88,15.13,5496291
03-May-22,14.00,14.45,13.82,14.40,4590022
02-May-22,14.14,14.14,13.45,13.93,3479756
29-Apr-22,14.50,14.85,14.18,14.18,5861201
28-Apr-22,14.76,14.81,14.38,14.50,2319858
27-Apr-22,15.50,15.50,14.59,14.76,5069572
26-Apr-22,15.06,15.35,14.75,15.35,3415701
25-Apr-22,14.51,15.20,14.21,15.20,4497011
22-Apr-22,14.73,14.96,14.21,14.64,3291593
20-Apr-22,14.40,14.92,14.31,14.73,2984639
19-Apr-22,14.17,14.61,14.17,14.48,1432499
18-Apr-22,14.50,14.52,14.07,14.28,2315153
14-Apr-22,14.05,14.64,14.01,14.55,3914225
13-Apr-22,14.33,14.62,14.17,14.48,2020696
12-Apr-22,14.34,14.67,14.02,14.27,3218359
11-Apr-22,14.71,14.71,14.25,14.28,2702093
08-Apr-22,15.10,15.23,14.72,14.87,3730287
07-Apr-22,15.22,15.27,14.85,15.10,3135129
06-Apr-22,15.65,15.65,14.97,15.19,4161589
05-Apr-22,17.10,17.12,15.62,15.62,9425620
04-Apr-22,17.17,17.33,16.97,17.11,4725779
01-Apr-22,17.23,17.23,16.79,17.17,4379828
31-Mar-22,16.79,17.00,16.60,16.73,2520910
30-Mar-22,16.99,17.17,16.59,16.80,3233856
29-Mar-22,16.69,17.29,16.43,16.95,6738169
28-Mar-22,15.97,16.47,15.60,16.39,6010203
25-Mar-22,15.89,16.33,15.73,15.93,8640034
24-Mar-22,15.21,16.07,14.98,15.92,5930448
23-Mar-22,15.15,15.39,14.84,15.21,3149169
22-Mar-22,15.13,15.49,14.92,15.11,4130268
21-Mar-22,15.46,15.65,14.74,14.92,3338917
18-Mar-22,14.72,15.66,14.63,15.54,4625423
17-Mar-22,14.78,15.01,14.41,14.85,4719985
16-Mar-22,14.45,15.02,14.31,15.02,4854665
15-Mar-22,14.41,14.63,14.20,14.52,2602634
14-Mar-22,14.88,15.10,14.02,14.39,6929717
11-Mar-22,15.82,15.92,14.51,14.85,7967046
10-Mar-22,16.10,16.10,15.25,15.82,4411559
09-Mar-22,15.15,16.20,15.13,16.14,5931548
08-Mar-22,15.15,15.42,14.69,15.08,5975303
07-Mar-22,15.04,15.33,14.74,15.00,6683016
04-Mar-22,14.97,15.36,14.55,15.29,5270592
03-Mar-22,14.94,15.66,14.85,15.07,2439596
02-Mar-22,15.30,15.47,14.79,15.10,1258052
25-Feb-22,15.13,15.34,14.60,15.24,3980629
24-Feb-22,14.50,15.27,14.10,15.07,5577775
23-Feb-22,14.91,15.19,14.75,14.85,2154265
22-Feb-22,14.90,15.73,14.70,14.86,5228040
21-Feb-22,15.05,15.29,14.85,14.90,3276584
18-Feb-22,15.07,15.25,14.91,15.14,2797720
17-Feb-22,15.29,15.35,14.70,15.00,3420389
16-Feb-22,15.34,15.49,15.15,15.30,4147781
15-Feb-22,14.76,15.33,14.76,15.20,2680576
14-Feb-22,14.59,14.93,14.45,14.75,5953867
11-Feb-22,14.80,15.20,14.42,14.60,9087503
10-Feb-22,14.51,14.75,14.41,14.66,2065321
09-Feb-22,14.51,14.94,14.45,14.53,5648400
08-Feb-22,14.68,14.91,14.35,14.54,2123015
07-Feb-22,14.77,14.81,14.30,14.50,2651759
04-Feb-22,14.96,14.99,14.34,14.77,6673064
03-Feb-22,14.98,15.08,14.49,14.95,4039174
02-Feb-22,15.15,15.55,14.77,14.85,4496099
01-Feb-22,14.90,15.25,14.60,15.13,4044602
31-Jan-22,13.85,14.90,13.70,14.90,9003568
28-Jan-22,14.00,14.11,13.62,13.85,6618138
27-Jan-22,14.39,14.47,13.99,14.15,4130262
26-Jan-22,14.30,14.59,13.99,14.06,4609856
25-Jan-22,13.82,14.35,13.70,14.24,5859319
24-Jan-22,14.05,14.07,13.52,13.83,3225938
21-Jan-22,13.99,14.25,13.77,14.19,7733182
20-Jan-22,13.42,14.38,13.31,14.08,8289063
19-Jan-22,13.15,13.89,13.11,13.23,4387411
18-Jan-22,13.20,13.35,13.02,13.08,6187004
17-Jan-22,13.21,13.43,13.10,13.25,2464392
14-Jan-22,13.05,13.34,12.69,13.21,13211873
13-Jan-22,13.43,13.50,12.97,13.05,2739633
12-Jan-22,13.00,13.57,12.79,13.42,5590457
11-Jan-22,12.91,13.10,12.46,13.00,7839592
10-Jan-22,12.80,13.06,12.52,12.88,3091948
07-Jan-22,13.10,13.55,12.74,13.06,5666637
06-Jan-22,13.60,13.70,12.87,13.03,3244329
05-Jan-22,13.91,14.28,13.31,13.31,2755136
04-Jan-22,14.75,14.81,13.97,13.97,2524047
03-Jan-22,15.64,15.82,14.65,14.74,4220586
30-Dec-21,15.10,15.66,14.75,15.63,5227042
29-Dec-21,15.01,15.05,14.61,14.93,2385752
28-Dec-21,15.55,15.73,14.83,15.01,3298182
27-Dec-21,15.08,15.94,15.05,15.47,5632753
23-Dec-21,15.47,15.79,14.97,15.08,2410664
22-Dec-21,15.58,15.66,15.12,15.30,2088418
21-Dec-21,15.68,15.79,15.37,15.57,3811043
20-Dec-21,16.04,16.20,15.60,15.68,2463459

*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