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
01/07/2020	5,67%	1,32	24,60	23,58	23,44	24,63	17M	3.303
30/06/2020	0,52%	0,12	23,28	23,34	22,89	23,77	21M	3.354
29/06/2020	-0,90%	-0,21	23,16	23,38	22,23	23,46	19M	3.618
26/06/2020	0,00%	0,00	23,37	23,35	22,64	23,50	11M	2.141
25/06/2020	-1,23%	-0,29	23,37	23,89	22,64	23,89	18M	3.781
24/06/2020	-2,19%	-0,53	23,66	24,30	23,20	24,30	20M	4.956
23/06/2020	3,64%	0,85	24,19	23,57	23,07	24,30	14M	3.354
22/06/2020	3,87%	0,87	23,34	22,80	22,40	23,45	13M	2.986
19/06/2020	-0,22%	-0,05	22,47	22,85	22,47	23,20	13M	2.354
18/06/2020	0,76%	0,17	22,52	22,35	21,85	22,86	7M	1.615
17/06/2020	3,91%	0,84	22,35	21,52	21,38	22,50	12M	2.810

16/06/2020	-2,14%	-0,47	21,51	23,03	21,51	23,03	11M	2.397
15/06/2020	-3,17%	-0,72	21,98	22,00	20,60	22,28	24M	5.704
12/06/2020	-3,77%	-0,89	22,70	22,65	21,93	23,20	21M	5.071
10/06/2020	-2,60%	-0,63	23,59	24,77	22,92	24,89	27M	7.016
09/06/2020	-0,62%	-0,15	24,22	23,92	23,36	24,60	20M	3.619
08/06/2020	1,84%	0,44	24,37	24,50	23,80	25,09	35M	5.927
05/06/2020	9,22%	2,02	23,93	22,20	22,13	24,10	33M	5.860
04/06/2020	0,37%	0,08	21,91	21,71	21,10	22,13	17M	3.075
03/06/2020	4,35%	0,91	21,83	21,50	21,07	22,30	30M	7.003
02/06/2020	6,03%	1,19	20,92	19,75	19,75	21,25	35M	4.699
01/06/2020	3,41%	0,65	19,73	18,75	18,75	19,98	14M	3.049
29/05/2020	-2,85%	-0,56	19,08	19,50	18,53	19,50	32M	5.307
28/05/2020	-2,00%	-0,40	19,64	20,12	18,93	20,27	15M	3.540
27/05/2020	7,34%	1,37	20,04	19,00	18,81	20,20	19M	3.399
26/05/2020	-2,81%	-0,54	18,67	19,69	18,46	19,83	19M	2.800
25/05/2020	6,43%	1,16	19,21	18,73	18,52	19,35	11M	2.688
22/05/2020	-4,55%	-0,86	18,05	18,51	17,79	18,75	9M	2.487
21/05/2020	0,05%	0,01	18,91	19,00	18,70	19,42	12M	3.008
20/05/2020	1,89%	0,35	18,90	18,83	18,35	19,04	14M	2.802
19/05/2020	-1,59%	-0,30	18,55	18,84	18,34	19,07	13M	3.382
18/05/2020	10,62%	1,81	18,85	17,21	17,21	18,86	14M	2.773
15/05/2020	-1,22%	-0,21	17,04	17,17	16,41	17,65	9M	2.726
14/05/2020	10,01%	1,57	17,25	15,54	15,24	17,50	19M	4.156
13/05/2020	-5,66%	-0,94	15,68	17,00	15,38	17,22	13M	3.869
12/05/2020	-5,08%	-0,89	16,62	17,52	16,56	17,85	14M	3.754
11/05/2020	-4,84%	-0,89	17,51	18,31	17,47	18,31	22M	3.594
08/05/2020	-0,54%	-0,10	18,40	18,73	17,53	18,73	20M	3.983
07/05/2020	-6,09%	-1,20	18,50	19,90	18,34	19,99	47M	4.806
06/05/2020	-3,10%	-0,63	19,70	20,32	18,99	20,76	19M	4.658
05/05/2020	10,55%	1,94	20,33	18,70	18,30	20,45	72M	6.904
04/05/2020	-2,18%	-0,41	18,39	18,35	17,59	18,51	21M	3.509
30/04/2020	-4,33%	-0,85	18,80	19,15	18,73	20,25	23M	4.625
29/04/2020	7,38%	1,35	19,65	18,75	18,25	19,71	57M	6.481
28/04/2020	3,45%	0,61	18,30	18,11	18,03	18,47	27M	3.343
27/04/2020	-3,49%	-0,64	17,69	18,70	17,69	18,84	9M	2.588
24/04/2020	-3,42%	-0,65	18,33	18,98	16,02	19,03	14M	4.307
23/04/2020	-4,62%	-0,92	18,98	20,16	18,30	21,55	15M	4.154
22/04/2020	7,63%	1,41	19,90	18,09	18,09	21,00	23M	5.076
20/04/2020	-2,12%	-0,40	18,49	18,80	17,74	18,80	16M	4.546
17/04/2020	1,18%	0,22	18,89	19,19	18,57	19,52	11M	3.512
16/04/2020	-1,94%	-0,37	18,67	19,21	18,20	19,82	9M	2.936
15/04/2020	4,27%	0,78	19,04	17,83	17,60	19,48	13M	4.123
14/04/2020	2,07%	0,37	18,26	18,48	18,05	19,00	16M	3.789
13/04/2020	1,02%	0,18	17,89	17,72	17,29	18,00	8M	2.552
09/04/2020	-2,37%	-0,43	17,71	18,56	17,65	19,16	21M	4.176
08/04/2020	1,17%	0,21	18,14	18,29	17,43	18,29	12M	2.530
07/04/2020	6,09%	1,03	17,93	17,84	17,70	18,82	23M	5.752
06/04/2020	5,16%	0,83	16,90	17,70	16,76	17,99	19M	4.180
03/04/2020	-8,17%	-1,43	16,07	17,01	15,95	17,02	8M	2.158
02/04/2020	-6,37%	-1,19	17,50	19,17	16,86	19,49	15M	3.549
01/04/2020	-9,67%	-2,00	18,69	20,40	18,06	20,40	7M	2.413
31/03/2020	-7,88%	-1,77	20,69	22,37	20,51	24,44	7M	2.032
30/03/2020	-2,35%	-0,54	22,46	24,46	22,03	24,63	8M	1.991
27/03/2020	0,52%	0,12	23,00	22,82	20,87	23,80	6M	1.220
26/03/2020	7,17%	1,53	22,88	21,35	21,02	26,80	7M	1.177
25/03/2020	8,71%	1,71	21,35	19,64	19,64	21,70	7M	1.720
24/03/2020	6,97%	1,28	19,64	20,55	19,00	22,53	14M	2.264
23/03/2020	-8,70%	-1,75	18,36	19,99	17,00	19,99	14M	2.364
20/03/2020	-12,57%	-2,89	20,11	23,88	19,00	23,98	21M	2.691
19/03/2020	15,00%	3,00	23,00	19,50	17,13	23,00	8M	1.969
18/03/2020	-9,09%	-2,00	20,00	19,80	16,08	20,00	8M	1.126
17/03/2020	10,22%	2,04	22,00	20,83	19,16	22,82	29M	5.001
16/03/2020	-16,10%	-3,83	19,96	21,26	19,36	21,26	7M	1.397
13/03/2020	17,71%	3,58	23,79	25,90	19,02	25,90	17M	2.521
12/03/2020	-20,37%	-5,17	20,21	23,95	18,80	23,95	6M	991
11/03/2020	-9,36%	-2,62	25,38	27,80	24,51	27,80	11M	2.244
10/03/2020	5,66%	1,50	28,00	27,60	26,12	29,61	11M	1.953
09/03/2020	-12,25%	-3,70	26,50	27,63	26,08	28,23	13M	3.012
06/03/2020	-7,16%	-2,33	30,20	30,51	29,80	31,48	16M	3.770
05/03/2020	-8,55%	-3,04	32,53	34,98	32,53	35,10	16M	2.471
04/03/2020	0,20%	0,07	35,57	36,26	34,53	36,26	31M	3.332
03/03/2020	0,00%	0,00	35,50	35,59	34,68	36,31	16M	1.725
02/03/2020	0,85%	0,30	35,50	35,23	34,60	36,16	25M	2.267
28/02/2020	-3,00%	-1,09	35,20	35,71	33,89	35,72	16M	2.993
27/02/2020	-0,58%	-0,21	36,29	35,99	35,17	37,07	17M	2.103
26/02/2020	-7,01%	-2,75	36,50	37,88	36,11	37,90	12M	1.720
21/02/2020	-1,88%	-0,75	39,25	39,94	38,99	39,94	10M	1.614
20/02/2020	-1,48%	-0,60	40,00	40,58	39,51	40,87	25M	2.219
19/02/2020	1,53%	0,61	40,60	39,99	39,88	40,63	8M	1.258
18/02/2020	-0,03%	-0,01	39,99	40,20	39,43	40,20	7M	1.093
17/02/2020	1,09%	0,43	40,00	39,57	39,10	40,00	8M	929
14/02/2020	-0,38%	-0,15	39,57	39,27	39,11	40,15	8M	1.058
13/02/2020	-0,70%	-0,28	39,72	40,38	39,14	40,38	8M	1.151
12/02/2020	0,65%	0,26	40,00	39,98	39,33	40,24	6M	1.125
11/02/2020	2,85%	1,10	39,74	39,00	38,66	39,99	10M	1.593
10/02/2020	-2,03%	-0,80	38,64	39,02	37,66	39,15	14M	2.398
07/02/2020	-1,28%	-0,51	39,44	40,00	38,52	40,09	11M	1.476
06/02/2020	0,13%	0,05	39,95	39,90	39,76	40,54	16M	2.044
05/02/2020	-0,87%	-0,35	39,90	40,94	39,55	40,94	16M	2.408
04/02/2020	0,32%	0,13	40,25	40,28	40,22	41,08	15M	1.458
03/02/2020	0,93%	0,37	40,12	39,75	38,89	40,55	11M	1.829
31/01/2020	-3,03%	-1,24	39,75	40,78	39,75	40,79	11M	1.738
30/01/2020	-0,68%	-0,28	40,99	40,76	39,78	41,29	13M	2.239
29/01/2020	1,08%	0,44	41,27	40,68	40,55	41,55	10M	1.557
28/01/2020	2,20%	0,88	40,83	40,40	40,15	40,98	7M	1.367
27/01/2020	-2,56%	-1,05	39,95	40,55	39,59	40,96	11M	1.556
24/01/2020	0,47%	0,19	41,00	40,85	40,56	41,25	6M	1.045
23/01/2020	1,27%	0,51	40,81	40,51	39,72	41,04	12M	1.952
22/01/2020	-0,10%	-0,04	40,30	40,34	40,21	40,99	8M	1.090
21/01/2020	-1,63%	-0,67	40,34	41,14	40,19	41,41	10M	1.472
20/01/2020	1,66%	0,67	41,01	40,56	40,19	41,01	7M	985
17/01/2020	1,48%	0,59	40,34	40,23	39,45	40,41	8M	1.168
16/01/2020	-1,12%	-0,45	39,75	40,50	39,55	40,64	12M	1.653
15/01/2020	-0,25%	-0,10	40,20	40,08	39,68	40,66	11M	1.740
14/01/2020	0,75%	0,30	40,30	39,99	39,61	40,30	8M	1.482
13/01/2020	-0,22%	-0,09	40,00	40,39	39,64	40,63	12M	2.024
10/01/2020	1,57%	0,62	40,09	39,37	39,37	40,52	15M	1.361
09/01/2020	-0,10%	-0,04	39,47	39,88	39,12	40,12	19M	1.751
08/01/2020	0,41%	0,16	39,51	39,00	39,00	39,98	11M	1.686
07/01/2020	-0,13%	-0,05	39,35	39,99	38,79	39,99	17M	2.476
06/01/2020	-0,63%	-0,25	39,40	39,80	38,88	39,88	14M	2.142
03/01/2020	2,38%	0,92	39,65	38,70	38,40	39,77	32M	2.553
02/01/2020	2,87%	1,08	38,73	37,40	37,40	38,92	11M	2.074
30/12/2019	0,94%	0,35	37,65	37,31	36,71	38,25	34M	3.715
27/12/2019	3,04%	1,10	37,30	36,27	36,05	37,50	16M	2.629
26/12/2019	0,70%	0,25	36,20	35,99	35,77	36,34	9M	1.488
23/12/2019	0,73%	0,26	35,95	35,80	35,52	36,00	8M	1.377
20/12/2019	1,05%	0,37	35,69	35,20	34,91	35,69	7M	1.173
19/12/2019	0,68%	0,24	35,32	35,18	34,45	35,50	5M	943
18/12/2019	0,63%	0,22	35,08	34,87	34,61	35,08	11M	1.258
17/12/2019	-1,16%	-0,41	34,86	35,27	34,63	35,55	8M	1.387
16/12/2019	2,62%	0,90	35,27	34,50	33,89	35,40	22M	3.717
13/12/2019	-	-	34,37	34,29	33,68	34,37	11M	1.524

Date,Open,High,Low,Close,Volume
01-Jul-20,23.58,24.63,23.44,24.60,17474390
30-Jun-20,23.34,23.77,22.89,23.28,21114587
29-Jun-20,23.38,23.46,22.23,23.16,18555149
26-Jun-20,23.35,23.50,22.64,23.37,11189198
25-Jun-20,23.89,23.89,22.64,23.37,18225678
24-Jun-20,24.30,24.30,23.20,23.66,20495327
23-Jun-20,23.57,24.30,23.07,24.19,14388271
22-Jun-20,22.80,23.45,22.40,23.34,13293880
19-Jun-20,22.85,23.20,22.47,22.47,12681912
18-Jun-20,22.35,22.86,21.85,22.52,7291068
17-Jun-20,21.52,22.50,21.38,22.35,12159736
16-Jun-20,23.03,23.03,21.51,21.51,11311428
15-Jun-20,22.00,22.28,20.60,21.98,23876640
12-Jun-20,22.65,23.20,21.93,22.70,20634275
10-Jun-20,24.77,24.89,22.92,23.59,27335333
09-Jun-20,23.92,24.60,23.36,24.22,19772904
08-Jun-20,24.50,25.09,23.80,24.37,35155632
05-Jun-20,22.20,24.10,22.13,23.93,32856979
04-Jun-20,21.71,22.13,21.10,21.91,16707934
03-Jun-20,21.50,22.30,21.07,21.83,30021215
02-Jun-20,19.75,21.25,19.75,20.92,34934338
01-Jun-20,18.75,19.98,18.75,19.73,13604232
29-May-20,19.50,19.50,18.53,19.08,32164801
28-May-20,20.12,20.27,18.93,19.64,14838860
27-May-20,19.00,20.20,18.81,20.04,18968094
26-May-20,19.69,19.83,18.46,18.67,19184279
25-May-20,18.73,19.35,18.52,19.21,11170854
22-May-20,18.51,18.75,17.79,18.05,8757998
21-May-20,19.00,19.42,18.70,18.91,11615284
20-May-20,18.83,19.04,18.35,18.90,14187446
19-May-20,18.84,19.07,18.34,18.55,12685475
18-May-20,17.21,18.86,17.21,18.85,14320151
15-May-20,17.17,17.65,16.41,17.04,8738086
14-May-20,15.54,17.50,15.24,17.25,18995727
13-May-20,17.00,17.22,15.38,15.68,12994181
12-May-20,17.52,17.85,16.56,16.62,13808341
11-May-20,18.31,18.31,17.47,17.51,21561928
08-May-20,18.73,18.73,17.53,18.40,19806219
07-May-20,19.90,19.99,18.34,18.50,47380048
06-May-20,20.32,20.76,18.99,19.70,19274158
05-May-20,18.70,20.45,18.30,20.33,72224144
04-May-20,18.35,18.51,17.59,18.39,20549468
30-Apr-20,19.15,20.25,18.73,18.80,22610412
29-Apr-20,18.75,19.71,18.25,19.65,57194269
28-Apr-20,18.11,18.47,18.03,18.30,26803624
27-Apr-20,18.70,18.84,17.69,17.69,9326168
24-Apr-20,18.98,19.03,16.02,18.33,13683311
23-Apr-20,20.16,21.55,18.30,18.98,15268075
22-Apr-20,18.09,21.00,18.09,19.90,22933310
20-Apr-20,18.80,18.80,17.74,18.49,15685088
17-Apr-20,19.19,19.52,18.57,18.89,10620132
16-Apr-20,19.21,19.82,18.20,18.67,9456540
15-Apr-20,17.83,19.48,17.60,19.04,12588765
14-Apr-20,18.48,19.00,18.05,18.26,15536958
13-Apr-20,17.72,18.00,17.29,17.89,8097943
09-Apr-20,18.56,19.16,17.65,17.71,21369539
08-Apr-20,18.29,18.29,17.43,18.14,12122026
07-Apr-20,17.84,18.82,17.70,17.93,23344071
06-Apr-20,17.70,17.99,16.76,16.90,18662006
03-Apr-20,17.01,17.02,15.95,16.07,7776609
02-Apr-20,19.17,19.49,16.86,17.50,14800360
01-Apr-20,20.40,20.40,18.06,18.69,7312283
31-Mar-20,22.37,24.44,20.51,20.69,7088784
30-Mar-20,24.46,24.63,22.03,22.46,8119927
27-Mar-20,22.82,23.80,20.87,23.00,5652291
26-Mar-20,21.35,26.80,21.02,22.88,6907219
25-Mar-20,19.64,21.70,19.64,21.35,7454765
24-Mar-20,20.55,22.53,19.00,19.64,13892863
23-Mar-20,19.99,19.99,17.00,18.36,13587505
20-Mar-20,23.88,23.98,19.00,20.11,21338901
19-Mar-20,19.50,23.00,17.13,23.00,8214809
18-Mar-20,19.80,20.00,16.08,20.00,8114363
17-Mar-20,20.83,22.82,19.16,22.00,28914010
16-Mar-20,21.26,21.26,19.36,19.96,6949339
13-Mar-20,25.90,25.90,19.02,23.79,17372414
12-Mar-20,23.95,23.95,18.80,20.21,5696359
11-Mar-20,27.80,27.80,24.51,25.38,10989740
10-Mar-20,27.60,29.61,26.12,28.00,11242121
09-Mar-20,27.63,28.23,26.08,26.50,12867682
06-Mar-20,30.51,31.48,29.80,30.20,15821821
05-Mar-20,34.98,35.10,32.53,32.53,16468691
04-Mar-20,36.26,36.26,34.53,35.57,30642908
03-Mar-20,35.59,36.31,34.68,35.50,15994129
02-Mar-20,35.23,36.16,34.60,35.50,24854902
28-Feb-20,35.71,35.72,33.89,35.20,16239174
27-Feb-20,35.99,37.07,35.17,36.29,16941172
26-Feb-20,37.88,37.90,36.11,36.50,11864249
21-Feb-20,39.94,39.94,38.99,39.25,9660034
20-Feb-20,40.58,40.87,39.51,40.00,25240120
19-Feb-20,39.99,40.63,39.88,40.60,8008081
18-Feb-20,40.20,40.20,39.43,39.99,7245839
17-Feb-20,39.57,40.00,39.10,40.00,7883406
14-Feb-20,39.27,40.15,39.11,39.57,7618007
13-Feb-20,40.38,40.38,39.14,39.72,7728178
12-Feb-20,39.98,40.24,39.33,40.00,6082720
11-Feb-20,39.00,39.99,38.66,39.74,9894203
10-Feb-20,39.02,39.15,37.66,38.64,13706643
07-Feb-20,40.00,40.09,38.52,39.44,10952493
06-Feb-20,39.90,40.54,39.76,39.95,16268672
05-Feb-20,40.94,40.94,39.55,39.90,15701770
04-Feb-20,40.28,41.08,40.22,40.25,15331002
03-Feb-20,39.75,40.55,38.89,40.12,11077428
31-Jan-20,40.78,40.79,39.75,39.75,11331368
30-Jan-20,40.76,41.29,39.78,40.99,12757794
29-Jan-20,40.68,41.55,40.55,41.27,10450746
28-Jan-20,40.40,40.98,40.15,40.83,7398515
27-Jan-20,40.55,40.96,39.59,39.95,10681788
24-Jan-20,40.85,41.25,40.56,41.00,6286145
23-Jan-20,40.51,41.04,39.72,40.81,12066227
22-Jan-20,40.34,40.99,40.21,40.30,8030841
21-Jan-20,41.14,41.41,40.19,40.34,10305178
20-Jan-20,40.56,41.01,40.19,41.01,7430051
17-Jan-20,40.23,40.41,39.45,40.34,7821836
16-Jan-20,40.50,40.64,39.55,39.75,11946755
15-Jan-20,40.08,40.66,39.68,40.20,10652962
14-Jan-20,39.99,40.30,39.61,40.30,8452309
13-Jan-20,40.39,40.63,39.64,40.00,12138309
10-Jan-20,39.37,40.52,39.37,40.09,15207820
09-Jan-20,39.88,40.12,39.12,39.47,18562420
08-Jan-20,39.00,39.98,39.00,39.51,11018874
07-Jan-20,39.99,39.99,38.79,39.35,17416848
06-Jan-20,39.80,39.88,38.88,39.40,13574653
03-Jan-20,38.70,39.77,38.40,39.65,32064405
02-Jan-20,37.40,38.92,37.40,38.73,11028102
30-Dec-19,37.31,38.25,36.71,37.65,34206560
27-Dec-19,36.27,37.50,36.05,37.30,16120336
26-Dec-19,35.99,36.34,35.77,36.20,8746362
23-Dec-19,35.80,36.00,35.52,35.95,8476572
20-Dec-19,35.20,35.69,34.91,35.69,7010513
19-Dec-19,35.18,35.50,34.45,35.32,4965234
18-Dec-19,34.87,35.08,34.61,35.08,11412682
17-Dec-19,35.27,35.55,34.63,34.86,8021752
16-Dec-19,34.50,35.40,33.89,35.27,21647523
13-Dec-19,34.29,34.37,33.68,34.37,10699846

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis baixas consecutivas variação papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR 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

cotações, gráficos e mais...

home histórico por papel Bovespa histórico do Ibovespa maiores baixas Bovespa maiores altas Bovespa papéis baixas consecutivas quantidade de altas e baixas % variação papéis Bovespa maiores volume Bovespa maiores negócios Bovespa IFR papéis Bovespa opções - maiores negócios opções - maiores volumes opções - data de vencimento cotação moedas / Bitcoin meus papéis Bovespa

candlestick tutorial sobre o ibovX

contato remover propagandas

editar cadastro meus papéis Bovespa remover propagandas deslogar