Cotação atual, histórico e gráfico do papel: TGTB34

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 TGTB34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/11/2023	0,71%	4,54	643,27	645,76	643,27	645,76	10K	2
28/11/2023	-0,99%	-6,39	638,73	642,05	638,73	644,47	7K	3
27/11/2023	0,44%	2,84	645,12	649,60	645,12	649,60	340K	3
24/11/2023	0,30%	1,90	642,28	640,73	640,73	642,28	74K	3
22/11/2023	0,44%	2,81	640,38	645,54	640,38	645,54	3K	2
21/11/2023	1,42%	8,92	637,57	639,75	637,57	639,75	18K	9
20/11/2023	-1,79%	-11,43	628,65	626,61	626,11	628,65	81K	4
17/11/2023	1,45%	9,15	640,08	638,60	638,60	640,08	70K	4
16/11/2023	17,91%	95,85	630,93	612,21	612,21	634,42	2M	13
14/11/2023	0,70%	3,72	535,08	535,08	535,08	535,08	118K	2
10/11/2023	0,95%	5,01	531,36	526,36	526,36	531,36	2K	2

09/11/2023	-2,13%	-11,48	526,35	526,35	526,35	526,35	163K	1
08/11/2023	-0,85%	-4,63	537,83	542,00	537,83	542,00	113K	2
07/11/2023	-0,75%	-4,10	542,46	542,46	542,46	542,46	108K	1
06/11/2023	-1,53%	-8,49	546,56	550,00	546,56	550,20	141K	3
03/11/2023	1,87%	10,18	555,05	556,06	555,05	557,15	124K	5
01/11/2023	-2,75%	-15,42	544,87	554,69	544,87	554,69	180K	6
31/10/2023	2,09%	11,49	560,29	549,43	549,43	560,29	167K	2
30/10/2023	2,29%	12,30	548,80	535,00	535,00	548,91	463K	5
27/10/2023	-3,18%	-17,62	536,50	542,91	536,50	542,91	7K	3
26/10/2023	0,21%	1,16	554,12	554,12	554,12	554,12	116K	1
25/10/2023	1,59%	8,64	552,96	552,96	552,96	552,96	221K	4
24/10/2023	0,72%	3,89	544,32	539,30	539,30	544,32	54K	2
23/10/2023	-1,76%	-9,68	540,43	541,67	540,43	541,67	55K	2
20/10/2023	-1,45%	-8,11	550,11	547,28	547,28	553,72	122K	3
19/10/2023	0,14%	0,77	558,22	558,22	558,22	558,22	1K	1
18/10/2023	-1,38%	-7,78	557,45	559,09	556,76	559,09	119K	4
17/10/2023	0,29%	1,65	565,23	566,41	562,24	568,44	7M	16
16/10/2023	-0,64%	-3,61	563,58	570,00	561,05	570,00	119K	9
13/10/2023	3,23%	17,75	567,19	564,86	562,79	569,00	409K	12
11/10/2023	-1,32%	-7,37	549,44	545,10	541,12	549,44	172K	15
10/10/2023	2,73%	14,80	556,81	543,25	543,25	562,84	293K	15
09/10/2023	-0,80%	-4,39	542,01	541,08	539,45	542,01	113K	6
06/10/2023	0,22%	1,20	546,40	542,79	540,00	548,80	23K	19
05/10/2023	-0,95%	-5,23	545,20	543,07	543,07	545,20	332K	7
03/10/2023	1,96%	10,59	550,43	547,02	546,96	556,64	265K	13
02/10/2023	-2,84%	-15,80	539,84	559,83	538,00	559,99	503K	18
29/09/2023	0,53%	2,95	555,64	553,00	552,46	555,64	172K	11
28/09/2023	-0,65%	-3,62	552,69	552,69	552,69	552,69	116K	1
27/09/2023	0,96%	5,27	556,31	552,59	551,64	556,31	67K	8
26/09/2023	-0,52%	-2,86	551,04	553,85	549,92	557,20	161K	167
25/09/2023	-0,84%	-4,72	553,90	554,53	549,56	556,50	125K	9
22/09/2023	-3,52%	-20,36	558,62	563,60	558,03	565,62	718K	16
21/09/2023	-1,39%	-8,14	578,98	585,72	577,66	585,72	10K	8
20/09/2023	0,06%	0,35	587,12	586,34	586,34	589,86	116K	11
19/09/2023	1,13%	6,57	586,77	587,38	586,77	588,12	130K	4
18/09/2023	-3,38%	-20,27	580,20	598,67	575,61	598,67	353K	10
15/09/2023	-1,21%	-7,34	600,47	599,18	599,18	600,78	3K	5
14/09/2023	0,40%	2,42	607,81	607,90	607,81	607,90	122K	2
13/09/2023	-0,22%	-1,31	605,39	607,70	605,39	607,70	64K	3
12/09/2023	-1,86%	-11,50	606,70	607,78	606,70	607,78	242K	2
06/09/2023	-1,05%	-6,54	618,20	613,57	613,21	618,20	15M	6
05/09/2023	-0,03%	-0,17	624,74	624,74	624,74	624,74	624	1
04/09/2023	0,40%	2,51	624,91	624,91	624,91	624,91	624	1
01/09/2023	-0,84%	-5,30	622,40	627,49	622,40	627,49	9K	3
31/08/2023	2,90%	17,70	627,70	620,00	620,00	627,70	4K	3
30/08/2023	-0,49%	-2,98	610,00	615,45	610,00	618,98	357K	160
29/08/2023	3,30%	19,58	612,98	620,00	612,98	620,21	6K	4
25/08/2023	-1,92%	-11,59	593,40	593,20	593,20	593,80	30K	3
24/08/2023	1,24%	7,43	604,99	596,79	596,60	604,99	11K	9
23/08/2023	-3,08%	-19,01	597,56	606,03	597,56	606,03	86K	9
22/08/2023	-3,35%	-21,37	616,57	616,80	608,18	616,80	439K	12
21/08/2023	-2,09%	-13,62	637,94	650,36	636,32	650,36	224K	4
18/08/2023	0,26%	1,70	651,56	654,41	651,56	654,41	137K	2
17/08/2023	0,71%	4,55	649,86	645,31	638,24	649,86	198K	5
16/08/2023	1,35%	8,59	645,31	670,00	639,56	670,00	201K	6
15/08/2023	-0,72%	-4,63	636,72	637,00	636,72	637,00	12K	4
10/08/2023	0,44%	2,79	641,35	641,57	634,20	641,57	141K	3
08/08/2023	-1,66%	-10,77	638,56	638,56	638,56	638,56	134K	1
07/08/2023	0,10%	0,66	649,33	651,30	649,33	651,30	4K	2
03/08/2023	1,51%	9,66	648,67	648,26	648,26	648,67	101K	2
02/08/2023	0,23%	1,48	639,01	639,01	639,01	639,01	100K	2
01/08/2023	-1,27%	-8,20	637,53	651,94	637,44	651,94	186K	56
31/07/2023	1,15%	7,32	645,73	645,73	645,73	645,73	645	1
28/07/2023	-1,02%	-6,59	638,41	638,41	638,41	638,41	128K	1
27/07/2023	1,48%	9,40	645,00	632,43	632,43	645,00	1K	2
26/07/2023	0,21%	1,33	635,60	633,77	633,77	636,45	73K	4
25/07/2023	-0,79%	-5,07	634,27	640,72	633,68	640,72	166K	45
24/07/2023	-1,44%	-9,31	639,34	639,34	639,34	639,34	6K	1
20/07/2023	3,13%	19,69	648,65	648,65	648,65	648,65	195K	1
18/07/2023	0,61%	3,84	628,96	628,00	628,00	628,96	1K	2
17/07/2023	-0,46%	-2,91	625,12	632,00	625,12	632,00	26K	6
14/07/2023	-1,52%	-9,67	628,03	628,03	628,03	628,03	251K	1
13/07/2023	-0,78%	-5,00	637,70	638,99	637,70	638,99	13K	2
12/07/2023	-0,45%	-2,91	642,70	645,09	642,40	645,09	397K	11
11/07/2023	0,86%	5,53	645,61	654,48	645,61	654,48	194K	2
10/07/2023	-0,33%	-2,12	640,08	640,08	640,08	640,08	1K	1
07/07/2023	-0,45%	-2,91	642,20	638,07	638,07	642,20	33K	2
06/07/2023	-1,90%	-12,47	645,11	644,36	644,36	646,73	177K	10
04/07/2023	2,21%	14,22	657,58	645,00	645,00	657,58	2K	2
03/07/2023	1,30%	8,24	643,36	629,85	629,85	645,20	195K	4
30/06/2023	-1,57%	-10,10	635,12	642,88	634,10	642,88	386K	9
29/06/2023	0,74%	4,73	645,22	644,88	641,36	647,87	299K	10
28/06/2023	0,36%	2,31	640,49	645,29	640,49	646,01	391K	15
27/06/2023	-0,51%	-3,30	638,18	639,67	638,18	639,67	6M	2
26/06/2023	1,61%	10,15	641,48	630,42	630,42	642,79	391K	5
23/06/2023	-0,79%	-5,04	631,33	631,69	631,33	631,69	127K	2
21/06/2023	0,26%	1,62	636,37	636,45	636,37	636,45	129K	2
20/06/2023	-1,93%	-12,50	634,75	634,06	634,06	635,65	193K	6
16/06/2023	-2,08%	-13,76	647,25	667,84	647,00	667,84	278K	5
15/06/2023	1,96%	12,70	661,01	656,26	655,62	661,01	236K	8
14/06/2023	3,73%	23,31	648,31	628,44	628,44	648,31	598K	7
13/06/2023	1,48%	9,14	625,00	622,27	622,27	627,50	253K	8
12/06/2023	-0,96%	-5,96	615,86	615,89	610,24	615,89	258K	7
09/06/2023	-4,47%	-29,07	621,82	635,47	621,61	637,30	784K	160
06/06/2023	1,46%	9,39	650,89	643,77	643,77	650,89	407K	7
05/06/2023	-2,79%	-18,40	641,50	649,75	638,68	653,79	664K	23
02/06/2023	0,50%	3,30	659,90	653,32	653,32	660,30	10K	4
01/06/2023	-2,02%	-13,54	656,60	650,00	642,05	662,69	374K	28
31/05/2023	-1,45%	-9,86	670,14	687,75	669,75	687,75	306K	6
30/05/2023	-2,75%	-19,23	680,00	702,81	679,84	702,81	760K	17
26/05/2023	-1,32%	-9,36	699,23	695,00	695,00	699,23	1K	2
25/05/2023	0,49%	3,44	708,59	699,02	698,98	708,59	479K	8
24/05/2023	-4,06%	-29,82	705,15	705,62	705,15	705,62	286K	2
23/05/2023	-3,55%	-27,05	734,97	745,12	734,97	747,04	230K	6
19/05/2023	-0,10%	-0,73	762,02	755,00	755,00	762,02	229K	2
18/05/2023	-3,63%	-28,76	762,75	798,76	762,75	798,76	1M	7
17/05/2023	2,09%	16,19	791,51	798,65	791,51	798,65	11K	2
12/05/2023	-1,15%	-9,04	775,32	784,36	775,32	784,36	2K	2
11/05/2023	2,07%	15,93	784,36	784,36	784,36	784,36	549K	1
10/05/2023	-2,26%	-17,73	768,43	768,43	768,43	768,43	768	1
09/05/2023	1,58%	12,24	786,16	786,16	786,16	786,16	2K	1
05/05/2023	1,96%	14,87	773,92	773,92	773,92	773,92	472K	1
04/05/2023	-3,46%	-27,19	759,05	762,00	759,05	762,00	230K	3
02/05/2023	0,17%	1,32	786,24	790,79	786,24	790,79	8K	2
28/04/2023	-1,37%	-10,92	784,92	785,20	784,92	785,20	347K	2
26/04/2023	-0,53%	-4,24	795,84	799,68	795,00	799,77	155K	8
25/04/2023	-3,06%	-25,27	800,08	800,08	800,08	800,08	480K	1
24/04/2023	2,14%	17,26	825,35	825,35	825,35	825,35	248K	1
18/04/2023	0,78%	6,28	808,09	808,09	808,09	808,09	2K	1
17/04/2023	1,45%	11,43	801,81	802,94	800,25	802,94	322K	3
14/04/2023	-1,22%	-9,79	790,38	788,88	786,93	790,38	395K	3
13/04/2023	-1,46%	-11,84	800,17	798,02	793,22	807,84	513K	94
12/04/2023	-	-	812,01	812,01	812,01	812,01	650K	1

Date,Open,High,Low,Close,Volume
29-Nov-23,645.76,645.76,643.27,643.27,9661
28-Nov-23,642.05,644.47,638.73,638.73,7056
27-Nov-23,649.60,649.60,645.12,645.12,339997
24-Nov-23,640.73,642.28,640.73,642.28,73690
22-Nov-23,645.54,645.54,640.38,640.38,2571
21-Nov-23,639.75,639.75,637.57,637.57,17870
20-Nov-23,626.61,628.65,626.11,628.65,81053
17-Nov-23,638.60,640.08,638.60,640.08,70260
16-Nov-23,612.21,634.42,612.21,630.93,1600012
14-Nov-23,535.08,535.08,535.08,535.08,117717
10-Nov-23,526.36,531.36,526.36,531.36,1584
09-Nov-23,526.35,526.35,526.35,526.35,163168
08-Nov-23,542.00,542.00,537.83,537.83,112986
07-Nov-23,542.46,542.46,542.46,542.46,108492
06-Nov-23,550.00,550.20,546.56,546.56,140672
03-Nov-23,556.06,557.15,555.05,555.05,123799
01-Nov-23,554.69,554.69,544.87,544.87,180468
31-Oct-23,549.43,560.29,549.43,560.29,167001
30-Oct-23,535.00,548.91,535.00,548.80,463066
27-Oct-23,542.91,542.91,536.50,536.50,7041
26-Oct-23,554.12,554.12,554.12,554.12,116365
25-Oct-23,552.96,552.96,552.96,552.96,221184
24-Oct-23,539.30,544.32,539.30,544.32,54474
23-Oct-23,541.67,541.67,540.43,540.43,54584
20-Oct-23,547.28,553.72,547.28,550.11,121521
19-Oct-23,558.22,558.22,558.22,558.22,1116
18-Oct-23,559.09,559.09,556.76,557.45,118738
17-Oct-23,566.41,568.44,562.24,565.23,7012021
16-Oct-23,570.00,570.00,561.05,563.58,118749
13-Oct-23,564.86,569.00,562.79,567.19,409264
11-Oct-23,545.10,549.44,541.12,549.44,172277
10-Oct-23,543.25,562.84,543.25,556.81,292889
09-Oct-23,541.08,542.01,539.45,542.01,112540
06-Oct-23,542.79,548.80,540.00,546.40,23442
05-Oct-23,543.07,545.20,543.07,545.20,332192
03-Oct-23,547.02,556.64,546.96,550.43,264741
02-Oct-23,559.83,559.99,538.00,539.84,503124
29-Sep-23,553.00,555.64,552.46,555.64,172098
28-Sep-23,552.69,552.69,552.69,552.69,116064
27-Sep-23,552.59,556.31,551.64,556.31,66724
26-Sep-23,553.85,557.20,549.92,551.04,161381
25-Sep-23,554.53,556.50,549.56,553.90,124591
22-Sep-23,563.60,565.62,558.03,558.62,718306
21-Sep-23,585.72,585.72,577.66,578.98,9922
20-Sep-23,586.34,589.86,586.34,587.12,115730
19-Sep-23,587.38,588.12,586.77,586.77,129687
18-Sep-23,598.67,598.67,575.61,580.20,352549
15-Sep-23,599.18,600.78,599.18,600.47,3000
14-Sep-23,607.90,607.90,607.81,607.81,122187
13-Sep-23,607.70,607.70,605.39,605.39,63797
12-Sep-23,607.78,607.78,606.70,606.70,242289
06-Sep-23,613.57,618.20,613.21,618.20,14801358
05-Sep-23,624.74,624.74,624.74,624.74,624
04-Sep-23,624.91,624.91,624.91,624.91,624
01-Sep-23,627.49,627.49,622.40,622.40,8767
31-Aug-23,620.00,627.70,620.00,627.70,3757
30-Aug-23,615.45,618.98,610.00,610.00,357040
29-Aug-23,620.00,620.21,612.98,612.98,5564
25-Aug-23,593.20,593.80,593.20,593.40,30255
24-Aug-23,596.79,604.99,596.60,604.99,11375
23-Aug-23,606.03,606.03,597.56,597.56,86117
22-Aug-23,616.80,616.80,608.18,616.57,439024
21-Aug-23,650.36,650.36,636.32,637.94,223864
18-Aug-23,654.41,654.41,651.56,651.56,137482
17-Aug-23,645.31,649.86,638.24,649.86,197795
16-Aug-23,670.00,670.00,639.56,645.31,201430
15-Aug-23,637.00,637.00,636.72,636.72,12101
10-Aug-23,641.57,641.57,634.20,641.35,141027
08-Aug-23,638.56,638.56,638.56,638.56,134097
07-Aug-23,651.30,651.30,649.33,649.33,3905
03-Aug-23,648.26,648.67,648.26,648.67,100525
02-Aug-23,639.01,639.01,639.01,639.01,100324
01-Aug-23,651.94,651.94,637.44,637.53,185869
31-Jul-23,645.73,645.73,645.73,645.73,645
28-Jul-23,638.41,638.41,638.41,638.41,127682
27-Jul-23,632.43,645.00,632.43,645.00,1277
26-Jul-23,633.77,636.45,633.77,635.60,72907
25-Jul-23,640.72,640.72,633.68,634.27,165812
24-Jul-23,639.34,639.34,639.34,639.34,6393
20-Jul-23,648.65,648.65,648.65,648.65,194595
18-Jul-23,628.00,628.96,628.00,628.96,1256
17-Jul-23,632.00,632.00,625.12,625.12,25642
14-Jul-23,628.03,628.03,628.03,628.03,251212
13-Jul-23,638.99,638.99,637.70,637.70,12766
12-Jul-23,645.09,645.09,642.40,642.70,397414
11-Jul-23,654.48,654.48,645.61,645.61,194337
10-Jul-23,640.08,640.08,640.08,640.08,1280
07-Jul-23,638.07,642.20,638.07,642.20,32545
06-Jul-23,644.36,646.73,644.36,645.11,176962
04-Jul-23,645.00,657.58,645.00,657.58,1960
03-Jul-23,629.85,645.20,629.85,643.36,194928
30-Jun-23,642.88,642.88,634.10,635.12,385504
29-Jun-23,644.88,647.87,641.36,645.22,299185
28-Jun-23,645.29,646.01,640.49,640.49,391450
27-Jun-23,639.67,639.67,638.18,638.18,5783254
26-Jun-23,630.42,642.79,630.42,641.48,390637
23-Jun-23,631.69,631.69,631.33,631.33,126969
21-Jun-23,636.45,636.45,636.37,636.37,128562
20-Jun-23,634.06,635.65,634.06,634.75,193445
16-Jun-23,667.84,667.84,647.00,647.25,278419
15-Jun-23,656.26,661.01,655.62,661.01,236018
14-Jun-23,628.44,648.31,628.44,648.31,597649
13-Jun-23,622.27,627.50,622.27,625.00,253128
12-Jun-23,615.89,615.89,610.24,615.86,257986
09-Jun-23,635.47,637.30,621.61,621.82,783682
06-Jun-23,643.77,650.89,643.77,650.89,406655
05-Jun-23,649.75,653.79,638.68,641.50,663646
02-Jun-23,653.32,660.30,653.32,659.90,9842
01-Jun-23,650.00,662.69,642.05,656.60,373636
31-May-23,687.75,687.75,669.75,670.14,306393
30-May-23,702.81,702.81,679.84,680.00,760333
26-May-23,695.00,699.23,695.00,699.23,1394
25-May-23,699.02,708.59,698.98,708.59,479448
24-May-23,705.62,705.62,705.15,705.15,285588
23-May-23,745.12,747.04,734.97,734.97,230165
19-May-23,755.00,762.02,755.00,762.02,229361
18-May-23,798.76,798.76,762.75,762.75,1063931
17-May-23,798.65,798.65,791.51,791.51,11138
12-May-23,784.36,784.36,775.32,775.32,2335
11-May-23,784.36,784.36,784.36,784.36,549052
10-May-23,768.43,768.43,768.43,768.43,768
09-May-23,786.16,786.16,786.16,786.16,1572
05-May-23,773.92,773.92,773.92,773.92,472091
04-May-23,762.00,762.00,759.05,759.05,229997
02-May-23,790.79,790.79,786.24,786.24,7898
28-Apr-23,785.20,785.20,784.92,784.92,346943
26-Apr-23,799.68,799.77,795.00,795.84,155244
25-Apr-23,800.08,800.08,800.08,800.08,480048
24-Apr-23,825.35,825.35,825.35,825.35,247605
18-Apr-23,808.09,808.09,808.09,808.09,1616
17-Apr-23,802.94,802.94,800.25,801.81,321704
14-Apr-23,788.88,790.38,786.93,790.38,395044
13-Apr-23,798.02,807.84,793.22,800.17,513114
12-Apr-23,812.01,812.01,812.01,812.01,649608

*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: TGTB34