O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 6 Meses

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

TGMA3 - TEGMA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 28,65 28,88 +0,98% 28,47 28,89 28,76 28,66 28,88 1.510 629.295.200
20/1/2025 28,49 28,60 -0,35% 28,33 28,85 28,65 28,57 28,60 1.196 804.975.500
17/1/2025 28,76 28,70 +0,35% 28,35 28,90 28,68 28,58 28,70 690 407.055.100
16/1/2025 28,94 28,60 -1,35% 28,47 28,94 28,64 28,50 28,60 1.298 504.654.100
15/1/2025 28,02 28,99 +4,09% 27,98 28,99 28,55 28,92 28,99 1.635 789.237.400
14/1/2025 28,00 27,85 -0,54% 27,76 28,03 27,88 27,81 27,85 609 271.012.700
13/1/2025 28,01 28,00 -0,14% 27,91 28,21 28,01 27,87 28,00 754 353.509.200
10/1/2025 28,71 28,04 -2,27% 28,03 28,74 28,29 28,02 28,15 617 253.496.400
9/1/2025 28,49 28,69 +0,70% 28,34 28,98 28,74 28,69 28,90 482 258.115.600
8/1/2025 28,08 28,49 +0,14% 27,96 28,57 28,28 28,35 28,49 1.250 709.452.300
7/1/2025 28,70 28,45 -0,87% 28,45 29,12 28,66 28,45 28,66 825 366.396.700
6/1/2025 27,70 28,70 +3,57% 27,59 28,70 28,22 28,63 28,70 855 878.362.100
3/1/2025 28,59 27,71 -2,53% 27,57 28,59 27,77 27,70 27,71 962 401.647.400
2/1/2025 29,14 28,43 -0,70% 28,01 29,14 28,34 28,12 28,43 1.958 778.951.200
30/12/2024 29,75 28,63 -2,62% 28,60 29,75 28,88 28,60 28,68 942 454.290.200
27/12/2024 29,33 29,40 +0,24% 29,20 29,81 29,50 29,35 29,46 2.205 900.589.600
26/12/2024 29,57 29,33 -0,41% 29,16 29,70 29,40 29,33 29,46 871 483.159.400
23/12/2024 29,50 29,45 -1,83% 29,40 29,94 29,56 29,44 29,62 616 379.352.300
20/12/2024 29,96 30,00 +0,74% 29,56 30,22 29,91 29,98 30,29 748 399.064.100
19/12/2024 28,81 29,78 +3,15% 28,75 29,78 29,35 29,45 29,79 1.279 624.611.200
18/12/2024 29,22 28,87 -1,87% 28,60 29,45 28,94 28,60 28,87 1.799 841.243.600
17/12/2024 29,60 29,42 -0,98% 29,05 30,03 29,40 29,42 29,50 2.330 1.638.471.200
16/12/2024 30,72 29,71 -4,50% 29,71 31,36 30,20 29,71 29,85 1.525 900.761.800
13/12/2024 31,32 31,11 +0,10% 30,89 31,43 31,08 30,94 31,12 1.594 1.087.972.500
12/12/2024 32,04 31,08 -3,03% 31,00 32,11 31,41 31,08 31,31 1.531 819.534.500
11/12/2024 32,21 32,05 +0,47% 31,73 32,37 32,06 32,05 32,12 2.931 1.401.666.100
10/12/2024 31,96 31,90 +0,25% 31,69 32,50 32,02 31,79 31,93 1.995 1.168.327.900
9/12/2024 32,18 31,82 +0,35% 31,69 32,20 31,93 31,71 31,86 1.848 897.440.700
6/12/2024 32,00 31,71 -0,60% 31,18 32,56 31,73 31,50 31,71 2.887 1.319.027.500
5/12/2024 30,88 31,90 +3,67% 30,88 32,00 31,74 31,90 32,01 2.570 1.685.869.000
4/12/2024 30,58 30,77 +0,62% 30,58 31,38 31,11 30,77 30,91 2.735 1.379.523.800
3/12/2024 30,56 30,58 +0,30% 30,21 30,88 30,55 30,57 30,60 2.194 1.025.124.000
2/12/2024 30,90 30,49 -0,36% 30,31 30,90 30,55 30,49 30,67 2.737 1.461.514.300
29/11/2024 29,78 30,60 +2,75% 29,31 30,67 30,19 30,60 30,65 2.169 1.050.400.300
28/11/2024 31,17 29,78 -4,31% 29,69 31,24 30,17 29,78 29,84 1.432 862.987.700
27/11/2024 31,99 31,12 -1,67% 31,12 32,25 31,74 31,10 31,30 2.360 1.119.864.400
26/11/2024 31,52 31,65 +0,13% 31,49 31,84 31,69 31,65 31,66 1.525 720.322.800
25/11/2024 30,90 31,61 +0,83% 30,90 31,61 31,38 31,37 31,69 818 343.316.700
22/11/2024 31,36 31,35 -0,06% 30,89 31,61 31,18 31,03 31,35 528 272.859.300
21/11/2024 31,51 31,37 -0,88% 31,18 31,61 31,34 31,32 31,37 1.214 545.479.500
19/11/2024 31,07 31,65 +1,41% 30,81 31,90 31,68 31,65 31,80 1.402 775.359.400
18/11/2024 31,26 31,21 -0,35% 31,08 31,43 31,22 31,00 31,21 780 377.248.000
14/11/2024 31,50 31,32 -0,10% 31,32 31,64 31,46 31,30 31,52 1.256 683.741.300
13/11/2024 31,61 31,35 -1,04% 31,10 31,71 31,38 31,34 31,52 927 457.853.000
12/11/2024 31,42 31,68 +0,80% 30,51 31,81 31,62 31,68 31,80 1.607 1.492.515.900
11/11/2024 31,34 31,43 +1,09% 30,92 31,43 31,26 31,37 31,44 783 422.696.600
8/11/2024 30,52 31,09 -1,18% 30,12 31,09 30,73 31,05 31,09 2.221 1.082.454.600
7/11/2024 32,13 31,46 -2,09% 31,18 32,50 31,82 31,44 31,60 2.898 1.352.822.900
6/11/2024 31,30 32,13 +1,84% 31,13 32,13 31,82 32,04 32,13 2.787 1.384.925.600
5/11/2024 30,75 31,55 +3,78% 30,64 31,72 31,39 31,47 31,55 4.459 2.559.821.100
4/11/2024 29,36 30,40 +3,54% 29,28 30,40 29,98 30,25 30,40 2.173 1.173.171.500
1/11/2024 29,50 29,36 -0,54% 29,10 29,54 29,30 29,10 29,36 1.171 466.514.500
31/10/2024 29,27 29,52 +0,58% 29,05 29,58 29,48 29,36 29,52 1.676 806.469.500
30/10/2024 29,07 29,35 +0,79% 28,93 29,71 29,33 29,22 29,35 1.337 728.123.700
29/10/2024 29,74 29,12 -2,08% 29,12 29,96 29,44 29,12 29,35 1.424 578.825.300
28/10/2024 29,39 29,74 +2,38% 29,33 29,74 29,59 29,72 29,75 982 581.767.000
25/10/2024 29,25 29,05 -0,68% 29,05 29,66 29,29 29,05 29,24 1.052 485.082.500
24/10/2024 28,79 29,25 +1,60% 28,40 29,36 28,91 29,25 29,40 1.669 1.795.112.900
23/10/2024 28,49 28,79 +1,52% 28,15 28,86 28,61 28,79 28,85 1.861 1.183.056.500
22/10/2024 27,32 28,36 +3,81% 27,12 28,36 27,87 28,28 28,36 1.470 1.030.137.100
21/10/2024 27,40 27,32 -0,29% 27,15 27,45 27,32 27,32 27,35 705 329.026.300
18/10/2024 27,26 27,40 +0,18% 27,15 27,50 27,36 27,31 27,40 969 419.223.000
17/10/2024 27,30 27,35 0,00% 26,78 27,37 27,23 27,23 27,37 681 306.413.100
16/10/2024 27,10 27,35 +2,05% 26,81 27,69 27,38 27,34 27,35 2.176 2.533.515.900
15/10/2024 26,46 26,80 +1,28% 26,23 26,88 26,62 26,80 26,87 2.087 762.708.800
14/10/2024 26,17 26,46 +1,77% 25,83 26,64 26,32 26,41 26,54 1.332 558.348.700
11/10/2024 25,91 26,00 +0,93% 25,43 26,07 25,77 26,00 26,06 1.089 549.193.400
10/10/2024 25,57 25,76 +0,74% 25,51 25,82 25,66 25,76 25,80 946 387.506.200
9/10/2024 25,70 25,57 -1,65% 25,20 25,78 25,49 25,40 25,57 901 464.491.100
8/10/2024 26,10 26,00 -0,38% 25,83 26,15 26,01 25,89 26,02 673 226.076.800
7/10/2024 25,77 26,10 +1,32% 25,60 26,27 26,10 26,10 26,18 1.466 601.734.800
4/10/2024 26,13 25,76 -1,90% 25,56 26,45 25,88 25,58 25,76 977 353.818.500
3/10/2024 26,93 26,26 -2,31% 26,10 26,93 26,32 26,23 26,34 1.369 503.832.700
2/10/2024 26,46 26,88 +1,13% 26,46 26,95 26,77 26,71 26,88 719 290.799.000
1/10/2024 27,11 26,58 -0,82% 26,46 27,11 26,65 26,50 26,58 757 288.642.500
30/9/2024 27,17 26,80 -1,11% 26,65 27,17 26,82 26,80 26,91 728 242.214.100
26/9/2024 26,99 27,10 +1,08% 26,70 27,10 26,94 26,98 27,11 627 216.627.800
25/9/2024 26,71 26,81 +0,11% 26,44 26,81 26,65 26,52 26,81 684 251.063.700
24/9/2024 27,06 26,78 +0,07% 26,73 27,15 26,83 26,68 26,79 698 280.145.300
23/9/2024 26,57 26,76 +0,04% 26,41 26,76 26,62 26,54 26,76 869 401.512.600
20/9/2024 27,10 26,75 -2,55% 26,66 27,24 26,80 26,72 26,75 1.346 596.200.000
19/9/2024 27,48 27,45 -1,22% 27,15 27,85 27,41 27,20 27,46 868 438.021.300
18/9/2024 28,00 27,79 -0,29% 27,76 28,25 27,88 27,79 27,81 507 308.956.400
17/9/2024 28,12 27,87 -0,39% 27,76 28,27 27,95 27,81 27,87 566 270.898.400
16/9/2024 28,49 27,98 -0,96% 27,84 28,49 28,04 27,98 28,24 528 196.599.300
13/9/2024 27,82 28,25 +1,88% 27,82 28,28 28,12 28,15 28,25 714 276.165.600
12/9/2024 27,80 27,73 +0,29% 27,30 27,80 27,54 27,65 27,74 1.075 517.808.400
11/9/2024 27,75 27,65 +0,04% 27,42 27,96 27,61 27,65 27,77 641 424.467.500
10/9/2024 27,42 27,64 +0,33% 27,35 27,74 27,59 27,62 27,64 1.106 1.099.086.100
9/9/2024 27,49 27,55 +0,18% 27,32 27,69 27,51 27,53 27,55 1.184 427.078.800
6/9/2024 27,43 27,50 +0,18% 27,21 27,75 27,42 27,50 27,54 793 316.524.000
5/9/2024 27,03 27,45 +1,29% 26,96 27,52 27,16 27,45 27,50 1.097 1.069.138.500
4/9/2024 26,64 27,10 +2,34% 26,34 27,10 26,80 26,81 27,10 861 819.302.300
3/9/2024 26,30 26,48 +1,73% 26,05 26,48 26,24 26,37 26,49 1.026 441.247.100
2/9/2024 26,26 26,03 -0,84% 25,65 26,40 25,93 26,03 26,08 975 379.932.100
30/8/2024 25,50 26,25 +2,14% 25,50 26,25 26,03 26,25 26,26 1.362 835.063.600
29/8/2024 26,18 25,70 -1,15% 25,50 26,18 25,66 25,47 25,71 756 252.010.500
28/8/2024 25,90 26,00 +0,42% 25,60 26,09 25,90 26,00 26,01 509 188.088.900
27/8/2024 25,73 25,89 +0,27% 25,71 26,05 25,86 25,88 25,90 454 206.165.000
26/8/2024 26,47 25,82 -1,41% 25,74 26,47 25,91 25,80 26,02 617 211.750.500
23/8/2024 25,58 26,19 +1,99% 25,58 26,31 26,07 26,19 26,30 783 298.853.500
22/8/2024 26,53 25,68 -2,39% 25,68 26,61 25,86 25,65 25,76 801 273.875.900
21/8/2024 26,08 26,31 +1,23% 25,96 26,72 26,33 26,31 26,41 927 386.390.100
20/8/2024 25,71 25,99 +0,81% 25,66 26,19 25,95 25,97 26,17 889 326.515.100
19/8/2024 25,06 25,78 +3,12% 25,06 25,80 25,53 25,76 25,79 531 205.549.500
16/8/2024 25,85 25,00 -1,88% 24,88 25,85 25,17 25,00 25,12 483 206.666.500
15/8/2024 25,54 25,48 -0,31% 25,43 25,84 25,60 25,42 25,59 838 349.556.000
14/8/2024 25,38 25,56 +0,71% 25,16 25,70 25,44 25,39 25,57 843 1.025.124.400
13/8/2024 25,33 25,38 +0,08% 25,20 25,50 25,34 25,37 25,50 865 279.062.200
12/8/2024 25,01 25,36 +1,52% 25,01 25,47 25,28 25,28 25,36 646 239.666.200
9/8/2024 24,80 24,98 -4,03% 24,70 25,08 24,89 24,89 24,98 848 299.965.200
8/8/2024 26,39 26,03 +0,19% 26,03 26,50 26,25 26,02 26,13 1.132 604.592.400
7/8/2024 26,52 25,98 -0,27% 25,66 26,52 25,99 25,90 25,98 1.032 433.413.800
6/8/2024 25,85 26,05 +7,73% 25,81 26,80 26,35 26,05 26,11 2.595 1.363.819.400
5/8/2024 23,71 24,18 -0,49% 23,55 24,18 23,90 23,82 24,18 813 288.242.000
2/8/2024 24,51 24,30 +0,12% 24,15 24,58 24,31 24,29 24,35 647 248.518.300
1/8/2024 24,22 24,27 +0,21% 24,13 24,72 24,35 24,12 24,28 756 232.300.100
31/7/2024 24,05 24,22 +0,50% 24,04 24,51 24,33 24,22 24,38 748 311.501.200
30/7/2024 24,34 24,10 -1,19% 23,92 24,39 24,11 24,09 24,10 889 314.449.500
29/7/2024 24,86 24,39 -1,73% 24,32 24,86 24,45 24,39 24,57 732 262.201.300
26/7/2024 24,40 24,82 +1,43% 24,37 24,82 24,64 24,70 24,83 353 120.772.400
25/7/2024 24,62 24,47 -0,61% 24,29 24,62 24,41 24,25 24,47 608 195.566.200
24/7/2024 24,80 24,62 -0,73% 24,54 24,88 24,67 24,49 24,62 578 230.006.400
23/7/2024 25,24 24,80 -1,12% 24,75 25,24 24,89 24,80 24,91 703 299.961.000
22/7/2024 24,39 25,08 +3,72% 24,25 25,23 24,88 25,07 25,23 705 246.864.800

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.