Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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 TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
TGMA3F - TEGMA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 36,24 | 32,49 | -9,98% | 32,27 | 36,24 | 33,50 | 32,48 | 32,49 | 877 | 27.019.365 |
| 11/3/2026 | 37,53 | 36,09 | -2,91% | 36,09 | 37,53 | 36,41 | 36,05 | 36,42 | 430 | 14.631.264 |
| 10/3/2026 | 37,97 | 37,17 | -1,17% | 36,60 | 38,21 | 37,16 | 37,17 | 37,60 | 487 | 16.855.534 |
| 9/3/2026 | 37,72 | 37,61 | -0,32% | 36,81 | 38,07 | 37,40 | 37,29 | 38,12 | 249 | 12.968.764 |
| 6/3/2026 | 38,97 | 37,73 | -2,73% | 37,53 | 39,14 | 38,08 | 38,21 | 38,41 | 333 | 16.917.595 |
| 5/3/2026 | 40,34 | 38,79 | -3,03% | 38,79 | 40,37 | 39,52 | 38,79 | 39,48 | 226 | 12.834.616 |
| 4/3/2026 | 39,46 | 40,00 | +2,64% | 38,85 | 40,00 | 39,49 | 39,85 | 40,00 | 223 | 12.957.826 |
| 3/3/2026 | 39,93 | 38,97 | -1,07% | 38,97 | 40,00 | 39,39 | 38,97 | 39,50 | 303 | 15.918.995 |
| 2/3/2026 | 39,06 | 39,39 | -0,93% | 38,45 | 39,74 | 39,23 | 39,28 | 39,73 | 426 | 26.101.139 |
| 27/2/2026 | 39,36 | 39,76 | -0,13% | 39,25 | 39,78 | 39,55 | 39,24 | 39,76 | 188 | 10.000.571 |
| 26/2/2026 | 39,99 | 39,81 | +0,33% | 39,50 | 40,12 | 39,78 | 39,47 | 40,00 | 163 | 10.953.413 |
| 25/2/2026 | 40,30 | 39,68 | -2,00% | 39,21 | 40,58 | 39,58 | 39,42 | 39,84 | 273 | 8.640.527 |
| 24/2/2026 | 40,34 | 40,49 | +1,76% | 39,99 | 40,49 | 40,31 | 40,02 | 40,49 | 179 | 6.465.946 |
| 23/2/2026 | 40,48 | 39,79 | -2,95% | 39,55 | 40,55 | 40,04 | 39,76 | 39,94 | 169 | 8.145.503 |
| 20/2/2026 | 40,40 | 41,00 | +1,06% | 39,63 | 41,00 | 40,26 | 40,53 | 41,00 | 169 | 8.656.338 |
| 19/2/2026 | 40,10 | 40,57 | +1,58% | 40,10 | 40,57 | 40,35 | 40,16 | 40,57 | 150 | 9.260.328 |
| 18/2/2026 | 40,00 | 39,94 | +0,78% | 39,91 | 40,56 | 40,19 | 39,93 | 40,15 | 165 | 7.343.902 |
| 13/2/2026 | 39,51 | 39,63 | -2,61% | 39,09 | 39,88 | 39,47 | 39,63 | 39,85 | 191 | 9.707.257 |
| 11/2/2026 | 40,48 | 40,69 | +0,94% | 39,95 | 40,69 | 40,39 | 40,40 | 40,69 | 204 | 12.930.047 |
| 10/2/2026 | 39,83 | 40,31 | +0,17% | 39,83 | 40,46 | 40,13 | 40,19 | 40,31 | 175 | 10.062.586 |
| 9/2/2026 | 40,09 | 40,24 | +0,70% | 39,66 | 40,35 | 40,11 | 39,77 | 40,24 | 216 | 12.041.533 |
| 6/2/2026 | 39,23 | 39,96 | -0,10% | 39,23 | 39,99 | 39,62 | 39,50 | 39,96 | 165 | 9.859.773 |
| 5/2/2026 | 39,38 | 40,00 | +3,15% | 39,14 | 40,13 | 39,90 | 39,68 | 40,00 | 169 | 10.039.579 |
| 4/2/2026 | 40,08 | 38,78 | -2,95% | 38,67 | 40,08 | 39,20 | 38,78 | 39,43 | 253 | 9.010.026 |
| 3/2/2026 | 39,78 | 39,96 | -0,05% | 39,73 | 40,37 | 40,06 | 39,96 | 40,19 | 252 | 13.312.809 |
| 2/2/2026 | 39,18 | 39,98 | +2,04% | 39,18 | 39,98 | 39,61 | 39,63 | 39,98 | 312 | 13.199.420 |
| 30/1/2026 | 38,23 | 39,18 | +2,54% | 38,23 | 39,18 | 38,63 | 38,55 | 39,18 | 151 | 7.341.523 |
| 29/1/2026 | 39,28 | 38,21 | -3,27% | 38,10 | 39,46 | 38,56 | 38,21 | 38,89 | 156 | 8.658.111 |
| 28/1/2026 | 39,17 | 39,50 | +1,57% | 38,83 | 39,87 | 39,37 | 38,92 | 39,50 | 219 | 13.276.255 |
| 27/1/2026 | 37,99 | 38,89 | +3,05% | 37,90 | 39,56 | 39,08 | 38,89 | 39,13 | 325 | 13.289.099 |
| 26/1/2026 | 37,60 | 37,74 | -0,29% | 36,98 | 38,00 | 37,51 | 37,74 | 38,00 | 213 | 7.652.912 |
| 23/1/2026 | 37,00 | 37,85 | +2,83% | 36,83 | 37,85 | 37,29 | 37,29 | 37,85 | 227 | 8.625.712 |
| 22/1/2026 | 36,51 | 36,81 | +1,85% | 36,15 | 37,20 | 36,77 | 36,81 | 37,20 | 248 | 10.750.651 |
| 21/1/2026 | 35,59 | 36,14 | +3,26% | 35,45 | 36,42 | 35,90 | 36,14 | 36,40 | 215 | 8.660.625 |
| 20/1/2026 | 35,20 | 35,00 | -0,60% | 34,58 | 35,57 | 35,14 | 35,00 | 35,60 | 175 | 8.289.990 |
| 19/1/2026 | 34,64 | 35,21 | +0,72% | 34,62 | 35,59 | 34,85 | 34,77 | 35,21 | 201 | 9.096.049 |
| 16/1/2026 | 35,58 | 34,96 | -1,52% | 34,64 | 35,86 | 35,13 | 34,65 | 34,96 | 319 | 13.529.277 |
| 15/1/2026 | 35,64 | 35,50 | -1,14% | 35,50 | 35,98 | 35,70 | 35,50 | 35,90 | 168 | 8.732.631 |
| 14/1/2026 | 35,19 | 35,91 | +1,15% | 35,19 | 35,91 | 35,47 | 35,51 | 35,91 | 211 | 9.758.530 |
| 13/1/2026 | 35,09 | 35,50 | 0,00% | 35,09 | 35,63 | 35,30 | 35,14 | 35,50 | 167 | 7.340.244 |
| 12/1/2026 | 35,51 | 35,50 | -0,95% | 35,16 | 35,74 | 35,33 | 35,25 | 35,50 | 282 | 11.261.939 |
| 9/1/2026 | 35,45 | 35,84 | +0,11% | 35,45 | 36,27 | 35,66 | 35,45 | 35,84 | 197 | 9.627.298 |
| 8/1/2026 | 36,11 | 35,80 | -1,78% | 35,34 | 36,36 | 35,69 | 35,33 | 35,80 | 305 | 11.060.596 |
| 7/1/2026 | 36,25 | 36,45 | +0,55% | 36,01 | 36,50 | 36,20 | 36,27 | 36,45 | 291 | 13.379.839 |
| 6/1/2026 | 36,44 | 36,25 | -0,68% | 36,25 | 36,90 | 36,53 | 36,25 | 36,71 | 255 | 11.519.280 |
| 5/1/2026 | 36,39 | 36,50 | +0,69% | 36,04 | 36,67 | 36,29 | 36,30 | 36,50 | 309 | 14.447.424 |
| 2/1/2026 | 36,99 | 36,25 | -1,76% | 36,25 | 37,23 | 36,63 | 36,25 | 36,48 | 284 | 11.915.293 |
| 30/12/2025 | 36,72 | 36,90 | +0,63% | 36,53 | 37,13 | 36,85 | 36,90 | 37,13 | 184 | 7.141.641 |
| 29/12/2025 | 36,27 | 36,67 | -0,35% | 36,18 | 36,67 | 36,40 | 36,30 | 36,67 | 201 | 8.544.040 |
| 26/12/2025 | 36,71 | 36,80 | +0,66% | 36,13 | 36,80 | 36,35 | 36,27 | 36,80 | 169 | 7.055.811 |
| 23/12/2025 | 35,71 | 36,56 | +2,12% | 35,71 | 36,56 | 36,27 | 36,10 | 36,56 | 195 | 7.379.187 |
| 22/12/2025 | 36,76 | 35,80 | -1,92% | 35,80 | 36,97 | 36,14 | 35,80 | 36,07 | 268 | 9.552.755 |
| 19/12/2025 | 36,99 | 36,50 | -1,38% | 36,50 | 37,35 | 36,96 | 36,50 | 36,80 | 184 | 9.161.000 |
| 18/12/2025 | 36,82 | 37,01 | -0,46% | 36,82 | 37,50 | 37,19 | 37,01 | 37,48 | 196 | 8.581.565 |
| 17/12/2025 | 36,86 | 37,18 | +0,60% | 36,58 | 37,45 | 37,06 | 37,18 | 37,49 | 191 | 7.346.712 |
| 16/12/2025 | 38,19 | 36,96 | -1,96% | 36,86 | 38,20 | 37,16 | 36,96 | 37,25 | 249 | 9.922.248 |
| 15/12/2025 | 38,13 | 37,70 | -0,21% | 37,50 | 38,18 | 37,84 | 37,65 | 37,70 | 230 | 9.404.015 |
| 12/12/2025 | 37,32 | 37,78 | +1,34% | 37,32 | 38,20 | 37,74 | 37,59 | 37,78 | 224 | 8.463.439 |
| 11/12/2025 | 37,03 | 37,28 | +1,69% | 37,03 | 37,70 | 37,47 | 37,28 | 37,65 | 132 | 6.475.901 |
| 10/12/2025 | 36,82 | 36,66 | -0,46% | 36,66 | 37,48 | 37,11 | 36,66 | 36,87 | 193 | 10.825.297 |
| 9/12/2025 | 36,83 | 36,83 | -0,03% | 36,20 | 37,39 | 36,85 | 36,83 | 37,24 | 318 | 14.896.381 |
| 8/12/2025 | 36,69 | 36,84 | +1,43% | 36,11 | 36,84 | 36,45 | 36,30 | 36,84 | 238 | 10.009.211 |
| 5/12/2025 | 37,95 | 36,32 | -2,68% | 36,00 | 37,98 | 36,73 | 36,00 | 36,32 | 380 | 15.361.251 |
| 4/12/2025 | 37,20 | 37,32 | -0,48% | 37,20 | 38,05 | 37,65 | 37,32 | 37,81 | 239 | 10.850.817 |
| 3/12/2025 | 37,90 | 37,50 | -5,04% | 37,12 | 37,99 | 37,50 | 37,10 | 37,50 | 344 | 15.373.422 |
| 2/12/2025 | 39,75 | 39,49 | +0,36% | 38,83 | 39,75 | 39,18 | 39,10 | 39,49 | 515 | 21.821.499 |
| 1/12/2025 | 39,98 | 39,35 | -1,75% | 39,06 | 40,28 | 39,52 | 39,34 | 39,72 | 500 | 21.153.653 |
| 28/11/2025 | 37,86 | 40,05 | +6,89% | 37,86 | 40,05 | 39,43 | 39,61 | 40,05 | 386 | 17.005.529 |
| 27/11/2025 | 37,33 | 37,47 | +0,86% | 37,30 | 37,77 | 37,50 | 37,31 | 37,47 | 112 | 6.016.228 |
| 26/11/2025 | 36,27 | 37,15 | +1,95% | 36,27 | 37,59 | 37,27 | 37,15 | 37,59 | 191 | 9.128.888 |
| 25/11/2025 | 36,70 | 36,44 | -1,11% | 36,44 | 36,96 | 36,69 | 36,44 | 36,88 | 167 | 6.656.297 |
| 24/11/2025 | 36,56 | 36,85 | +1,52% | 36,51 | 37,13 | 36,88 | 36,61 | 36,85 | 228 | 8.804.936 |
| 21/11/2025 | 36,73 | 36,30 | -1,36% | 36,13 | 36,73 | 36,39 | 36,30 | 36,70 | 184 | 7.249.388 |
| 19/11/2025 | 37,00 | 36,80 | -0,92% | 36,80 | 37,30 | 37,04 | 36,79 | 36,80 | 169 | 7.328.255 |
| 18/11/2025 | 37,80 | 37,14 | -0,83% | 37,01 | 37,80 | 37,32 | 37,14 | 37,70 | 143 | 5.460.274 |
| 17/11/2025 | 38,50 | 37,45 | -2,88% | 37,45 | 38,51 | 38,06 | 37,45 | 37,93 | 242 | 11.102.343 |
| 14/11/2025 | 38,50 | 38,56 | +0,81% | 38,26 | 38,93 | 38,61 | 38,33 | 38,56 | 134 | 7.019.818 |
| 13/11/2025 | 38,95 | 38,25 | -2,77% | 38,25 | 38,99 | 38,49 | 38,25 | 38,31 | 160 | 8.065.720 |
| 12/11/2025 | 39,20 | 39,34 | +0,25% | 38,51 | 39,48 | 39,00 | 38,89 | 39,34 | 374 | 12.711.314 |
| 11/11/2025 | 36,69 | 39,24 | +7,51% | 36,69 | 39,29 | 38,76 | 39,09 | 39,24 | 373 | 20.434.336 |
| 10/11/2025 | 36,51 | 36,50 | +0,94% | 36,30 | 36,78 | 36,51 | 36,50 | 36,78 | 181 | 10.808.821 |
| 7/11/2025 | 35,80 | 36,16 | -2,30% | 34,82 | 36,42 | 35,59 | 36,16 | 36,49 | 340 | 15.028.642 |
| 6/11/2025 | 36,81 | 37,01 | +0,79% | 36,30 | 37,05 | 36,75 | 36,56 | 37,01 | 293 | 15.230.504 |
| 5/11/2025 | 37,59 | 36,72 | -1,32% | 36,72 | 37,82 | 36,92 | 36,72 | 36,83 | 566 | 16.134.582 |
| 4/11/2025 | 36,21 | 37,21 | +2,76% | 36,12 | 37,21 | 36,78 | 37,21 | 37,22 | 334 | 15.543.338 |
| 3/11/2025 | 36,45 | 36,21 | -0,88% | 36,17 | 36,71 | 36,40 | 36,21 | 36,54 | 382 | 13.564.299 |
| 31/10/2025 | 36,13 | 36,53 | +0,80% | 36,13 | 36,85 | 36,50 | 36,45 | 36,53 | 149 | 8.316.131 |
| 30/10/2025 | 36,14 | 36,24 | 0,00% | 35,81 | 36,51 | 36,31 | 36,24 | 36,50 | 181 | 8.894.686 |
| 29/10/2025 | 35,47 | 36,24 | +1,17% | 35,47 | 36,28 | 36,09 | 35,88 | 36,24 | 134 | 7.089.124 |
| 28/10/2025 | 35,75 | 35,82 | -0,53% | 35,75 | 36,15 | 35,96 | 35,82 | 36,14 | 130 | 7.476.139 |
| 27/10/2025 | 35,36 | 36,01 | +2,07% | 35,36 | 36,40 | 36,14 | 36,01 | 36,06 | 240 | 10.181.882 |
| 24/10/2025 | 35,54 | 35,28 | -0,73% | 35,28 | 35,97 | 35,61 | 35,28 | 35,64 | 183 | 7.472.178 |
| 23/10/2025 | 35,18 | 35,54 | +1,31% | 35,18 | 35,65 | 35,37 | 35,31 | 35,54 | 197 | 8.117.685 |
| 22/10/2025 | 34,77 | 35,08 | +0,80% | 34,71 | 35,21 | 35,00 | 35,08 | 35,18 | 160 | 7.770.653 |
| 21/10/2025 | 34,76 | 34,80 | +0,52% | 34,52 | 34,96 | 34,74 | 34,65 | 34,80 | 201 | 7.811.502 |
| 20/10/2025 | 34,45 | 34,62 | +0,64% | 34,41 | 34,96 | 34,71 | 34,62 | 34,99 | 209 | 11.269.568 |
| 17/10/2025 | 34,08 | 34,40 | +1,36% | 33,91 | 34,44 | 34,23 | 34,20 | 34,40 | 148 | 6.104.178 |
| 16/10/2025 | 34,15 | 33,94 | -1,28% | 33,91 | 34,36 | 34,09 | 33,94 | 34,10 | 178 | 8.277.999 |
| 15/10/2025 | 34,12 | 34,38 | +1,66% | 33,70 | 34,38 | 34,19 | 34,38 | 34,39 | 223 | 9.129.584 |
| 14/10/2025 | 34,05 | 33,82 | -0,88% | 33,70 | 34,22 | 34,04 | 33,82 | 34,19 | 200 | 8.953.798 |
| 13/10/2025 | 33,88 | 34,12 | +0,12% | 33,81 | 34,31 | 34,12 | 34,10 | 34,12 | 223 | 10.084.752 |
| 10/10/2025 | 34,01 | 34,08 | -0,50% | 33,67 | 34,47 | 33,97 | 33,80 | 34,08 | 266 | 10.042.851 |
| 9/10/2025 | 34,11 | 34,25 | -0,58% | 34,11 | 34,62 | 34,30 | 34,25 | 34,48 | 248 | 9.620.139 |
| 8/10/2025 | 33,85 | 34,45 | +1,86% | 33,75 | 34,47 | 34,23 | 34,29 | 34,45 | 322 | 10.550.476 |
| 7/10/2025 | 34,16 | 33,82 | -2,51% | 33,80 | 34,50 | 34,04 | 33,82 | 34,05 | 326 | 13.401.711 |
| 6/10/2025 | 34,59 | 34,69 | +0,43% | 34,20 | 34,69 | 34,40 | 34,50 | 34,69 | 278 | 11.428.809 |
| 3/10/2025 | 34,65 | 34,54 | +0,64% | 34,28 | 34,75 | 34,59 | 34,54 | 34,68 | 203 | 9.637.294 |
| 2/10/2025 | 34,40 | 34,32 | +0,23% | 34,16 | 34,69 | 34,33 | 34,32 | 34,50 | 243 | 14.086.459 |
| 1/10/2025 | 34,60 | 34,24 | -1,35% | 34,05 | 34,83 | 34,37 | 34,24 | 34,56 | 768 | 20.731.987 |
| 30/9/2025 | 35,01 | 34,71 | -0,54% | 34,36 | 35,01 | 34,62 | 34,49 | 34,71 | 260 | 10.499.444 |
| 29/9/2025 | 34,77 | 34,90 | +0,23% | 34,70 | 35,25 | 35,02 | 34,85 | 34,90 | 202 | 10.514.177 |
| 26/9/2025 | 35,26 | 34,82 | -1,11% | 34,65 | 35,60 | 34,90 | 34,80 | 34,82 | 322 | 12.347.539 |
| 25/9/2025 | 35,61 | 35,21 | -3,03% | 35,21 | 36,11 | 35,62 | 35,20 | 35,21 | 275 | 12.900.737 |
| 24/9/2025 | 36,69 | 36,31 | -0,66% | 36,13 | 36,82 | 36,34 | 36,20 | 36,31 | 227 | 10.401.223 |
| 23/9/2025 | 36,62 | 36,55 | -0,46% | 36,55 | 37,27 | 36,88 | 36,55 | 36,95 | 182 | 10.799.610 |
| 22/9/2025 | 37,36 | 36,72 | -0,81% | 36,61 | 37,48 | 36,83 | 36,72 | 37,00 | 306 | 11.038.676 |
| 19/9/2025 | 37,31 | 37,02 | 0,00% | 36,87 | 37,42 | 37,16 | 37,01 | 37,21 | 185 | 8.532.394 |
| 18/9/2025 | 37,50 | 37,02 | -1,36% | 37,02 | 37,50 | 37,21 | 37,02 | 37,19 | 139 | 7.837.323 |
| 17/9/2025 | 37,39 | 37,53 | +0,32% | 37,17 | 37,68 | 37,32 | 37,17 | 37,53 | 194 | 9.692.058 |
| 16/9/2025 | 37,39 | 37,41 | +0,08% | 37,22 | 37,89 | 37,43 | 37,32 | 37,41 | 179 | 9.838.647 |
| 15/9/2025 | 37,49 | 37,38 | -0,08% | 37,38 | 37,98 | 37,59 | 37,38 | 37,54 | 205 | 9.579.749 |