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.

TGMA3F - TEGMA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 28,62 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
6/12/2024 32,00 31,64 -1,65% 31,22 32,56 31,84 31,64 31,81 1.547 22.076.345
5/12/2024 30,90 32,17 +5,17% 30,90 32,17 31,70 31,62 32,17 551 12.167.057
4/12/2024 30,57 30,59 +0,13% 30,57 31,39 31,08 30,59 31,04 272 8.707.806
3/12/2024 30,80 30,55 +0,16% 30,20 30,85 30,55 30,50 30,55 284 11.551.852
2/12/2024 30,96 30,50 -0,52% 30,35 30,96 30,55 30,50 30,78 743 12.421.946
29/11/2024 29,36 30,66 +3,23% 29,35 30,67 29,87 30,17 30,66 369 13.129.247
28/11/2024 31,12 29,70 -4,81% 29,70 31,54 30,36 29,70 30,20 270 10.675.814
27/11/2024 31,88 31,20 -1,55% 31,20 32,32 31,76 31,20 31,59 256 11.509.146
26/11/2024 31,61 31,69 +0,38% 31,33 31,85 31,67 31,37 31,69 333 9.243.521
25/11/2024 31,43 31,57 +1,48% 31,00 31,64 31,36 31,57 31,68 275 8.967.368
22/11/2024 31,38 31,11 -0,86% 30,91 31,69 31,14 31,11 31,15 285 7.275.780
21/11/2024 31,65 31,38 -1,91% 31,15 31,76 31,35 31,30 31,38 253 9.735.854
19/11/2024 31,01 31,99 +3,86% 30,84 31,99 31,60 31,60 31,99 317 8.681.269
18/11/2024 31,21 30,80 -2,28% 30,50 31,49 31,19 30,80 31,00 217 10.060.982
14/11/2024 31,35 31,52 +0,03% 31,22 31,64 31,50 31,20 31,52 214 8.371.001
13/11/2024 31,55 31,51 -0,38% 31,11 31,74 31,41 31,51 31,66 315 10.253.419
12/11/2024 31,58 31,63 +0,86% 31,15 31,76 31,54 31,63 31,83 260 10.942.283
11/11/2024 31,58 31,36 +0,32% 30,85 31,58 31,20 31,32 31,36 244 10.177.221
8/11/2024 30,69 31,26 -0,19% 30,23 31,26 30,63 30,78 31,26 325 13.413.023
7/11/2024 32,01 31,32 -2,97% 31,22 32,50 31,82 31,32 31,89 425 18.456.321
6/11/2024 31,40 32,28 +1,96% 31,07 32,28 31,81 31,81 32,28 382 16.610.029
5/11/2024 30,70 31,66 +4,18% 30,67 31,79 31,35 31,66 31,78 641 26.763.272
4/11/2024 29,09 30,39 +3,97% 29,09 30,39 29,76 30,04 30,39 336 11.624.597
1/11/2024 29,47 29,23 -0,51% 29,07 29,53 29,27 29,10 29,23 361 8.795.509
31/10/2024 29,34 29,38 -0,31% 29,11 29,57 29,44 29,38 29,47 158 8.908.865
30/10/2024 29,11 29,47 +1,10% 28,99 29,70 29,45 29,07 29,47 152 6.753.186
29/10/2024 29,95 29,15 -1,15% 29,11 29,99 29,45 29,15 29,43 133 6.641.477
28/10/2024 29,07 29,49 +0,37% 29,00 29,76 29,52 29,49 29,77 183 8.177.866
25/10/2024 29,54 29,38 -0,20% 29,09 29,74 29,40 29,22 29,38 526 22.881.921
24/10/2024 28,69 29,44 +2,05% 28,42 29,44 29,00 29,24 29,44 207 9.101.841
23/10/2024 28,20 28,85 +1,94% 28,06 28,98 28,61 28,80 28,85 221 7.898.845
22/10/2024 27,31 28,30 +3,13% 27,18 28,30 27,89 28,19 28,30 284 9.840.450
21/10/2024 27,04 27,44 +0,18% 27,04 27,47 27,31 27,22 27,44 158 7.564.454
18/10/2024 27,35 27,39 +0,62% 27,08 27,50 27,36 27,19 27,39 145 5.787.790
17/10/2024 27,26 27,22 +0,81% 26,86 27,40 27,24 27,22 27,49 135 6.023.035
16/10/2024 27,12 27,00 +0,45% 26,90 27,65 27,35 27,00 27,45 269 12.553.491
15/10/2024 26,45 26,88 +2,21% 26,18 26,90 26,66 26,88 26,99 200 8.832.325
14/10/2024 26,25 26,30 +1,43% 25,45 26,64 26,27 26,30 26,49 261 10.740.507
11/10/2024 25,64 25,93 +1,37% 25,45 26,17 25,82 25,93 26,18 144 6.723.971
10/10/2024 25,99 25,58 +0,67% 25,55 25,99 25,71 25,58 25,72 138 5.607.863
9/10/2024 26,00 25,41 -1,59% 25,25 26,00 25,56 25,41 25,66 227 7.354.822
8/10/2024 26,54 25,82 -1,68% 25,81 26,54 26,03 25,82 26,11 217 8.221.668
7/10/2024 25,92 26,26 +1,19% 25,65 26,29 26,09 26,12 26,26 219 7.070.961
4/10/2024 26,25 25,95 -2,00% 25,60 26,42 25,92 25,64 25,95 268 6.788.339
3/10/2024 27,03 26,48 -1,08% 25,99 27,03 26,36 26,20 26,48 185 7.346.766
2/10/2024 26,49 26,77 -0,22% 26,48 27,01 26,81 26,77 27,04 220 7.798.404
1/10/2024 26,78 26,83 -0,22% 26,46 27,10 26,71 26,60 26,83 474 9.408.480
30/9/2024 26,85 26,89 -1,21% 26,64 27,07 26,82 26,89 26,99 160 5.804.990
26/9/2024 27,08 27,22 +1,61% 26,72 27,22 26,96 26,90 27,22 135 5.889.182
25/9/2024 26,99 26,79 -0,59% 26,47 26,99 26,65 26,56 26,79 194 5.549.214
24/9/2024 27,03 26,95 +0,22% 26,53 27,14 26,91 26,52 26,95 127 6.236.962
23/9/2024 27,18 26,89 -0,11% 26,40 27,18 26,64 26,64 26,89 218 7.575.425
20/9/2024 27,79 26,92 -1,03% 26,69 27,79 26,92 26,72 26,92 311 10.973.925
19/9/2024 27,69 27,20 -3,34% 27,19 27,86 27,45 27,20 27,51 181 8.711.337
18/9/2024 28,08 28,14 +0,93% 27,85 28,20 28,00 27,89 28,14 161 7.563.987
17/9/2024 27,72 27,88 -0,92% 27,72 28,28 28,02 27,82 28,27 164 7.305.422
16/9/2024 28,40 28,14 +0,11% 27,79 28,48 28,10 28,14 28,29 258 10.393.748
13/9/2024 27,73 28,11 +1,44% 27,72 28,29 28,09 28,11 28,23 204 7.744.136
12/9/2024 27,65 27,71 +1,06% 27,20 27,83 27,63 27,71 27,88 321 8.663.198
11/9/2024 27,64 27,42 -1,44% 27,41 27,99 27,63 27,42 27,90 174 6.979.026
10/9/2024 27,55 27,82 +1,20% 27,21 27,83 27,64 27,48 27,82 175 6.156.507
9/9/2024 27,62 27,49 -0,40% 27,31 27,70 27,50 27,49 27,70 237 8.937.409
6/9/2024 27,45 27,60 +0,36% 27,20 27,80 27,45 27,35 27,60 270 10.817.093
5/9/2024 27,15 27,50 +1,07% 26,90 27,51 27,25 27,26 27,50 259 10.502.869
4/9/2024 26,66 27,21 +3,07% 26,31 27,21 26,77 27,10 27,21 343 11.397.316
3/9/2024 26,30 26,40 +1,42% 26,03 26,40 26,24 26,17 26,40 326 12.326.212
2/9/2024 26,50 26,03 -0,80% 25,66 26,50 26,00 25,90 26,03 305 12.693.463
30/8/2024 26,03 26,24 +1,71% 25,53 26,25 26,04 25,96 26,24 196 8.312.272
29/8/2024 26,28 25,80 -0,73% 25,52 26,28 25,70 25,64 25,80 158 6.469.415
28/8/2024 25,87 25,99 +0,43% 25,63 26,10 25,92 25,96 25,99 186 7.206.269
27/8/2024 26,48 25,88 +0,47% 25,49 26,48 25,91 25,88 26,08 203 7.049.307
26/8/2024 26,68 25,76 -2,61% 25,76 26,68 26,03 25,76 25,86 284 7.276.993
23/8/2024 25,69 26,45 +3,68% 25,51 26,45 26,04 26,07 26,45 202 6.574.186
22/8/2024 26,56 25,51 -2,34% 25,51 26,56 25,91 25,51 25,80 190 8.170.313
21/8/2024 25,99 26,12 -0,31% 25,91 26,54 26,31 26,12 26,46 323 13.220.195
20/8/2024 25,50 26,20 +1,59% 25,50 26,20 25,97 25,92 26,20 246 10.590.395
19/8/2024 25,49 25,79 +2,30% 25,10 25,79 25,39 25,78 25,79 224 9.317.176
16/8/2024 25,50 25,21 -1,14% 25,00 25,75 25,27 25,00 25,21 242 9.703.964
15/8/2024 25,79 25,50 -1,09% 25,43 25,86 25,63 25,50 25,72 210 7.854.617
14/8/2024 25,38 25,78 +1,30% 25,16 25,78 25,53 25,50 25,78 187 6.866.698
13/8/2024 25,43 25,45 +0,04% 25,21 25,49 25,36 25,32 25,45 198 9.642.581
12/8/2024 24,98 25,44 +2,87% 24,62 25,49 25,27 25,36 25,44 344 13.530.931
9/8/2024 25,10 24,73 -5,47% 24,72 25,10 24,88 24,73 24,83 327 13.028.845
8/8/2024 26,25 26,16 -0,11% 26,10 26,70 26,30 26,13 26,16 500 18.683.564
7/8/2024 26,80 26,19 -0,30% 25,66 26,80 26,08 26,00 26,19 567 17.107.792
6/8/2024 25,00 26,27 +10,15% 25,00 26,76 26,28 26,25 26,27 566 21.792.371
5/8/2024 23,93 23,85 -1,85% 23,54 24,10 23,91 23,85 24,05 249 8.749.468
2/8/2024 24,27 24,30 +0,70% 24,00 24,54 24,34 24,30 24,60 171 6.941.179
1/8/2024 24,51 24,13 -1,03% 24,13 24,72 24,39 24,13 24,91 287 8.663.732
31/7/2024 24,15 24,38 0,00% 24,10 24,52 24,36 24,20 24,38 165 6.279.320
30/7/2024 24,41 24,38 -1,26% 23,90 24,41 24,14 24,18 24,38 156 5.340.918
29/7/2024 24,82 24,69 +0,24% 24,33 24,90 24,50 24,50 24,69 161 6.478.071
26/7/2024 24,24 24,63 +1,48% 24,24 24,80 24,57 24,63 24,90 117 4.547.263
25/7/2024 25,05 24,27 -2,29% 24,27 25,05 24,40 24,27 24,54 148 6.255.336
24/7/2024 24,61 24,84 +0,69% 24,53 24,89 24,71 24,55 24,84 177 8.281.237
23/7/2024 25,09 24,67 -3,03% 24,67 25,48 24,92 24,67 24,83 123 5.454.129
22/7/2024 24,70 25,44 +0,79% 24,24 25,44 24,79 24,82 25,44 168 6.278.645

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.