O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
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.

TGMA3F - TEGMA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/6/2025 36,55 36,35 -0,55% 36,35 36,95 36,56 36,35 36,71 317 13.232.413
4/6/2025 37,25 36,55 -1,72% 36,55 37,76 37,11 36,55 36,93 435 13.402.759
3/6/2025 36,89 37,19 +0,87% 36,42 37,19 36,84 36,93 37,19 329 13.285.513
2/6/2025 37,00 36,87 +0,19% 36,24 37,00 36,65 36,66 36,87 531 18.559.900
30/5/2025 37,22 36,80 -1,29% 36,35 37,28 36,73 36,60 36,80 378 11.467.143
29/5/2025 37,44 37,28 -0,64% 36,73 37,44 36,99 36,95 37,28 286 9.729.377
28/5/2025 37,25 37,52 +2,29% 36,38 37,52 36,84 37,11 37,52 273 15.588.314
27/5/2025 35,62 36,68 +3,41% 35,62 37,00 36,56 36,68 37,10 371 22.350.234
26/5/2025 34,66 35,47 +1,66% 34,66 35,88 35,59 35,47 35,88 221 11.303.515
23/5/2025 35,05 34,89 -0,31% 34,42 35,39 35,03 34,89 35,45 343 12.906.878
22/5/2025 34,84 35,00 +0,09% 34,40 35,50 34,91 35,00 35,24 354 16.486.760
21/5/2025 35,39 34,97 -0,77% 34,50 35,40 34,85 34,52 34,97 284 17.066.701
20/5/2025 34,63 35,24 +2,23% 34,46 35,34 34,80 35,24 35,34 291 17.878.080
19/5/2025 34,09 34,47 +0,23% 33,98 34,79 34,42 34,47 34,74 351 18.214.967
16/5/2025 33,80 34,39 +0,76% 33,80 34,39 34,10 34,03 34,39 408 20.728.146
15/5/2025 33,90 34,13 +0,12% 33,89 34,45 34,14 34,13 34,35 649 33.988.854
14/5/2025 34,42 34,09 -1,10% 33,98 34,58 34,22 34,09 34,48 180 10.259.608
13/5/2025 33,56 34,47 +3,05% 33,27 34,47 34,09 34,20 34,47 277 12.283.897
12/5/2025 34,20 33,45 -2,28% 33,10 34,30 33,54 33,32 33,45 379 13.190.703
9/5/2025 34,63 34,23 +0,15% 34,02 34,63 34,27 34,19 34,23 272 11.482.790
8/5/2025 34,71 34,18 -0,75% 34,18 35,07 34,58 34,18 34,34 283 8.445.938
7/5/2025 34,41 34,44 +0,44% 33,93 34,97 34,40 34,22 34,44 210 8.401.636
6/5/2025 35,26 34,29 -1,75% 33,88 35,50 34,81 34,09 34,30 697 17.194.069
5/5/2025 36,17 34,90 -2,21% 34,90 36,28 35,35 34,90 35,18 312 12.450.878
2/5/2025 36,06 35,69 -0,45% 35,61 36,06 35,83 35,69 35,91 453 13.126.712
29/4/2025 35,91 35,85 -1,43% 35,42 36,07 35,82 35,42 35,85 174 8.059.599
28/4/2025 36,30 36,37 -0,25% 35,88 36,45 36,16 36,06 36,37 252 8.640.171
25/4/2025 35,85 36,46 +1,56% 35,85 36,50 36,27 36,19 36,46 198 7.969.749
24/4/2025 35,71 35,90 +0,98% 35,20 36,00 35,70 35,77 35,90 259 10.204.962
23/4/2025 35,48 35,55 +0,57% 35,22 35,74 35,52 35,55 35,59 245 8.651.375
22/4/2025 35,27 35,35 +0,51% 34,69 35,35 35,03 34,90 35,35 190 8.580.032
17/4/2025 34,89 35,17 +1,59% 34,42 35,17 34,77 35,09 35,17 194 7.487.787
16/4/2025 34,89 34,62 -0,63% 34,28 34,89 34,59 34,27 34,62 210 7.760.632
15/4/2025 34,75 34,84 +0,35% 34,24 34,85 34,60 34,66 34,84 132 5.879.895
14/4/2025 34,67 34,72 +1,64% 34,30 34,74 34,48 34,30 34,72 385 10.159.737
11/4/2025 34,17 34,16 +1,04% 33,78 34,44 34,18 34,16 34,58 195 9.506.053
10/4/2025 33,95 33,81 -1,91% 33,62 35,60 34,04 33,81 34,33 267 11.154.271
9/4/2025 33,96 34,47 +1,65% 33,57 34,95 34,14 34,47 34,62 267 12.126.957
8/4/2025 33,97 33,91 +0,92% 33,91 34,40 34,16 33,91 34,18 266 9.511.614
7/4/2025 33,89 33,60 -0,74% 33,38 34,32 33,76 33,60 33,80 333 11.361.494
4/4/2025 34,42 33,85 -1,66% 33,30 34,42 33,75 33,85 34,06 276 11.390.672
3/4/2025 34,47 34,42 -0,86% 34,12 34,91 34,54 34,37 34,42 350 12.176.417
2/4/2025 35,49 34,72 -0,86% 34,20 35,88 34,95 34,23 34,72 412 17.067.405
1/4/2025 33,71 35,02 +3,89% 33,34 35,50 34,71 35,02 35,50 407 16.478.622
31/3/2025 33,01 33,71 +0,33% 33,01 33,85 33,52 33,26 33,71 159 8.740.889
28/3/2025 33,59 33,60 -0,24% 32,79 33,60 33,20 33,38 33,60 242 8.161.608
27/3/2025 33,82 33,68 -1,32% 33,38 34,05 33,66 33,38 33,68 222 11.718.952
26/3/2025 34,88 34,13 -1,93% 33,56 34,88 34,08 33,56 34,13 277 8.439.629
25/3/2025 34,53 34,80 +1,52% 34,07 35,04 34,66 34,52 34,80 147 9.145.309
24/3/2025 34,94 34,28 -2,81% 34,06 35,14 34,54 34,06 34,28 181 6.598.813
21/3/2025 35,23 35,27 +0,09% 34,54 35,37 35,10 34,92 35,27 315 7.659.627
20/3/2025 35,01 35,24 +0,66% 34,92 35,38 35,11 35,09 35,24 150 6.727.470
19/3/2025 35,05 35,01 -0,85% 34,77 35,47 35,25 35,01 35,30 454 9.343.301
18/3/2025 35,17 35,31 +1,41% 34,97 35,40 35,15 34,97 35,31 177 8.993.914
17/3/2025 34,49 34,82 +0,06% 34,27 35,22 34,79 34,82 35,22 230 11.917.201
14/3/2025 34,15 34,80 +1,40% 33,87 34,84 34,43 34,68 34,84 232 8.223.804
13/3/2025 33,49 34,32 +2,05% 33,49 34,32 33,98 34,09 34,32 217 10.935.058
12/3/2025 33,34 33,63 -0,27% 33,23 33,99 33,65 33,63 33,88 198 9.639.062
11/3/2025 33,40 33,72 +1,66% 33,04 33,87 33,44 33,65 33,72 281 8.962.711
10/3/2025 33,11 33,17 -2,12% 32,90 33,70 33,30 33,17 33,51 209 10.392.361
7/3/2025 32,50 33,89 +2,92% 32,50 33,89 33,26 33,55 33,89 280 11.865.771
6/3/2025 33,32 32,93 -1,38% 32,03 33,32 32,45 32,38 32,93 218 12.762.956
5/3/2025 32,30 33,39 +2,61% 31,79 33,39 32,13 31,56 33,39 373 12.526.865
28/2/2025 32,55 32,54 -2,19% 32,13 32,92 32,51 32,39 32,60 205 4.649.727
27/2/2025 32,29 33,27 +1,09% 32,16 33,27 32,90 32,70 33,27 144 6.583.779
26/2/2025 32,93 32,91 -0,72% 32,31 33,21 32,74 32,53 32,91 185 8.972.923
25/2/2025 32,47 33,15 +0,48% 32,03 33,15 32,81 32,96 33,15 138 8.680.414
24/2/2025 33,16 32,99 +0,27% 32,58 33,25 33,01 32,71 32,99 182 5.959.131
21/2/2025 33,50 32,90 -1,05% 32,59 33,63 33,01 32,62 32,90 140 6.693.094
20/2/2025 32,80 33,25 +2,03% 32,72 33,25 33,01 33,05 33,25 254 7.223.993
19/2/2025 32,56 32,59 -1,69% 32,51 32,96 32,72 32,59 32,86 171 8.809.440
18/2/2025 32,86 33,15 -0,12% 32,73 33,15 32,95 32,85 33,15 247 8.086.399
17/2/2025 32,23 33,19 +2,66% 32,23 33,23 32,83 32,88 33,19 195 8.979.625
14/2/2025 31,07 32,33 +3,03% 30,81 32,33 31,70 32,08 32,33 198 6.956.446
13/2/2025 31,32 31,38 +0,97% 30,73 31,47 31,20 30,98 31,38 225 6.675.725
12/2/2025 31,21 31,08 -0,32% 30,76 31,31 31,03 30,94 31,08 175 7.989.231
11/2/2025 30,59 31,18 +2,03% 30,51 31,18 30,77 30,78 31,18 164 7.199.223
10/2/2025 30,26 30,56 +1,23% 30,09 30,69 30,38 30,56 30,69 177 8.358.121
7/2/2025 29,78 30,19 -0,56% 29,78 30,34 30,03 29,86 30,19 175 7.124.784
6/2/2025 29,71 30,36 +1,71% 29,65 30,36 30,02 30,05 30,36 204 7.274.891
5/2/2025 29,17 29,85 +1,60% 29,17 29,85 29,63 29,59 29,85 160 7.138.375
4/2/2025 30,38 29,38 -2,29% 29,05 30,38 29,42 29,38 29,58 294 9.664.530
3/2/2025 30,18 30,07 -0,17% 30,07 30,45 30,23 30,07 30,45 668 10.726.866
31/1/2025 30,42 30,12 +0,03% 30,08 30,48 30,28 30,12 30,44 228 6.898.095
30/1/2025 30,09 30,11 +0,27% 29,68 30,27 30,07 30,10 30,26 245 7.623.591
29/1/2025 30,00 30,03 +0,94% 29,51 30,09 29,85 29,80 30,03 190 7.050.699
28/1/2025 29,93 29,75 +0,30% 29,52 29,93 29,71 29,68 29,75 135 4.983.029
27/1/2025 28,97 29,66 +2,49% 28,91 29,87 29,39 29,66 29,75 218 6.964.612
24/1/2025 29,00 28,94 +0,73% 28,82 29,23 29,07 28,94 29,28 210 6.882.160
23/1/2025 28,85 28,73 -1,00% 28,72 29,17 28,91 28,73 29,08 128 5.297.632
22/1/2025 28,95 29,02 +0,45% 28,68 29,17 28,90 28,83 29,02 173 6.081.145
21/1/2025 28,62 28,89 +0,31% 28,50 29,26 28,77 28,89 29,19 208 5.954.122
20/1/2025 28,51 28,80 +0,91% 28,34 28,84 28,63 28,65 28,80 199 5.248.759
17/1/2025 28,60 28,54 +0,04% 28,37 28,93 28,67 28,54 28,84 354 5.975.035
16/1/2025 29,10 28,53 -1,45% 28,47 29,10 28,69 28,53 28,83 192 7.201.738
15/1/2025 27,88 28,95 +2,92% 27,88 28,95 28,48 28,62 28,95 315 8.517.250
14/1/2025 28,00 28,13 +0,64% 27,78 28,13 27,90 27,86 28,13 247 6.685.966
13/1/2025 28,03 27,95 +0,18% 27,76 28,28 27,98 27,76 28,12 211 6.213.329
10/1/2025 28,69 27,90 -3,79% 27,90 28,87 28,29 27,90 28,44 264 7.241.887
9/1/2025 28,48 29,00 +2,84% 28,25 29,00 28,66 28,59 29,00 164 4.976.302
8/1/2025 28,28 28,20 -2,32% 27,99 28,58 28,25 28,20 28,51 337 7.594.076
7/1/2025 28,94 28,87 -0,24% 28,34 29,13 28,72 28,34 28,87 339 9.085.351
6/1/2025 27,95 28,94 +4,59% 27,63 28,94 28,09 28,44 28,94 464 9.511.572
3/1/2025 28,43 27,67 -1,21% 27,51 28,43 27,91 27,67 27,83 369 10.984.277
2/1/2025 28,94 28,01 -1,89% 28,00 28,94 28,32 28,01 28,37 498 11.393.174
30/12/2024 29,43 28,55 -3,51% 28,55 29,55 28,99 28,55 28,62 222 6.967.067
27/12/2024 29,33 29,59 +1,72% 29,19 29,83 29,51 29,17 29,59 276 7.633.052
26/12/2024 29,75 29,09 -2,15% 29,09 29,80 29,46 29,09 29,64 292 8.459.589
23/12/2024 30,35 29,73 -2,04% 29,39 30,35 29,70 29,55 29,73 311 8.428.435
20/12/2024 30,15 30,35 +3,48% 29,56 30,35 29,89 30,03 30,35 225 7.438.914
19/12/2024 28,55 29,33 +1,59% 28,55 29,87 29,19 29,33 29,74 372 9.927.508
18/12/2024 29,95 28,87 -2,76% 28,46 29,95 29,00 28,46 28,87 234 12.467.495
17/12/2024 30,39 29,69 -1,43% 29,14 30,39 29,47 29,19 29,69 379 13.810.224
16/12/2024 31,09 30,12 -2,93% 29,81 31,27 30,48 29,74 30,12 493 12.375.139
13/12/2024 31,39 31,03 -0,23% 30,95 31,47 31,10 31,03 31,25 1.742 14.819.693
12/12/2024 32,35 31,10 -3,86% 31,10 32,35 31,51 31,10 31,65 295 9.049.257
11/12/2024 32,23 32,35 +0,37% 31,78 32,37 32,04 31,88 32,35 387 12.798.159
10/12/2024 32,30 32,23 +0,88% 31,71 32,41 31,99 32,00 32,23 266 10.650.809
9/12/2024 31,98 31,95 +0,98% 31,71 32,11 31,97 31,79 31,95 208 8.206.894

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.