O Dashboard do Investidor
  1. Home / Página do Ativo
+43.67%
Lote Padrão
-17.25%
Lote Padrão
+112.50%
Mercado Fracionário
-19.81%
Mercado Fracionário
+16.94%
Fundo Imobiliário
-13.95%
Fundo Imobiliário
-4.71%
Mais Negociadas
-4.71%
Maiores Volumes

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 Todos

Tempo 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 ED NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
12/9/2025 37,47 37,41 -0,64% 37,30 37,85 37,50 37,41 37,57 177 7.492.563
11/9/2025 37,65 37,65 +1,13% 37,46 37,98 37,66 37,65 37,98 232 10.900.465
10/9/2025 37,03 37,23 +1,53% 36,84 37,61 37,17 37,23 37,56 193 8.542.209
9/9/2025 36,69 36,67 +1,07% 36,40 37,17 36,82 36,67 37,07 230 11.530.346
8/9/2025 36,95 36,28 -1,44% 36,28 37,18 36,55 36,28 36,51 213 10.310.805
5/9/2025 36,37 36,81 +0,46% 36,37 37,23 36,92 36,81 37,10 201 10.476.071
4/9/2025 36,25 36,64 +1,13% 36,25 36,87 36,57 36,64 36,84 259 8.415.568
3/9/2025 36,82 36,23 +0,22% 36,22 36,82 36,37 36,23 36,40 197 10.226.303
2/9/2025 36,88 36,15 -1,58% 36,15 36,96 36,51 36,15 36,88 275 13.653.213
1/9/2025 36,50 36,73 +0,41% 36,17 36,98 36,50 36,73 36,89 973 17.355.517
29/8/2025 36,91 36,58 -1,67% 36,50 37,14 36,71 36,53 36,58 211 9.113.859
28/8/2025 37,03 37,20 +1,03% 36,85 37,35 37,04 36,95 37,20 264 9.225.104
27/8/2025 36,95 36,82 -0,46% 36,51 36,95 36,68 36,51 36,82 179 6.723.662
26/8/2025 36,51 36,99 +0,19% 36,41 36,99 36,65 36,83 36,99 151 7.111.136
25/8/2025 36,50 36,92 +0,16% 36,37 36,99 36,82 36,62 36,92 158 8.284.667
22/8/2025 36,08 36,86 +2,19% 36,06 37,09 36,55 36,37 36,86 228 7.285.315
21/8/2025 36,77 36,07 -2,25% 36,00 37,05 36,29 36,07 36,31 269 8.733.759
20/8/2025 36,49 36,90 -1,65% 36,07 37,08 36,62 36,68 36,90 252 10.350.090
19/8/2025 36,12 37,52 +2,15% 35,89 37,52 36,50 37,29 37,52 296 15.441.193
18/8/2025 36,72 36,73 +2,08% 36,25 36,75 36,50 36,40 36,73 190 7.548.206
15/8/2025 35,58 35,98 +0,90% 35,31 36,47 35,97 35,98 36,19 180 8.627.105
14/8/2025 35,53 35,66 +1,39% 35,22 35,74 35,52 35,22 35,66 206 7.709.335
13/8/2025 36,31 35,17 -2,58% 35,17 36,31 35,47 35,17 35,49 193 7.175.871
12/8/2025 36,00 36,10 +1,38% 35,85 36,34 36,07 35,94 36,10 208 10.717.805
11/8/2025 35,92 35,61 -0,59% 35,51 36,24 35,80 35,61 35,90 227 10.008.286
8/8/2025 37,17 35,82 -5,61% 35,45 37,17 35,98 35,82 36,15 355 16.499.473
7/8/2025 38,00 37,95 +0,77% 37,32 38,11 37,79 37,95 37,99 510 22.633.298
6/8/2025 38,40 37,66 -2,26% 37,15 38,40 37,68 37,66 37,80 451 20.789.374
5/8/2025 38,20 38,53 +2,20% 37,40 38,71 38,02 38,03 38,53 494 21.832.334
4/8/2025 37,23 37,70 +0,05% 36,52 37,72 37,39 37,69 37,72 303 11.825.657
1/8/2025 36,23 37,68 +4,00% 36,23 37,68 37,15 37,21 37,68 434 14.470.502
31/7/2025 36,66 36,23 -0,69% 36,11 36,66 36,43 36,23 36,47 211 8.828.039
30/7/2025 35,09 36,48 +3,72% 35,09 36,72 35,86 36,20 36,48 286 10.225.857
29/7/2025 34,15 35,17 +2,84% 34,05 35,20 34,85 34,98 35,17 416 10.907.404
28/7/2025 34,70 34,20 -1,07% 33,98 34,70 34,28 34,17 34,42 145 6.029.880
25/7/2025 33,90 34,57 +0,79% 33,90 34,62 34,35 34,22 34,57 191 6.270.161
24/7/2025 34,78 34,30 -0,17% 33,96 34,93 34,26 33,92 34,30 249 7.514.610
23/7/2025 34,01 34,36 +1,87% 33,82 34,82 34,57 34,36 34,58 146 6.375.380
22/7/2025 33,98 33,73 -1,86% 33,73 34,51 34,18 33,73 34,14 335 7.263.820
21/7/2025 33,60 34,37 +0,94% 33,60 34,67 34,29 34,04 34,37 225 9.794.807
18/7/2025 34,76 34,05 -2,16% 33,26 34,90 34,12 33,87 34,05 310 10.555.317
17/7/2025 35,60 34,80 -3,33% 34,80 35,75 35,12 34,80 35,20 304 7.930.239
16/7/2025 36,27 36,00 -0,28% 35,50 36,32 35,80 35,51 36,00 186 8.307.837
15/7/2025 35,75 36,10 +1,29% 35,50 36,50 36,08 36,10 36,50 233 11.576.234
14/7/2025 35,25 35,64 +0,08% 35,00 35,78 35,35 35,44 35,64 374 10.881.206
11/7/2025 36,47 35,61 -1,08% 35,26 36,47 35,57 35,26 35,61 203 7.779.197
10/7/2025 35,56 36,00 +1,32% 34,63 36,21 35,65 36,00 36,21 263 12.449.712
9/7/2025 36,50 35,53 -2,66% 35,51 36,50 35,93 35,53 36,02 212 10.408.001
8/7/2025 36,67 36,50 +0,55% 36,31 36,74 36,55 36,50 36,74 303 9.768.015
7/7/2025 36,75 36,30 -1,84% 36,10 37,02 36,61 36,30 36,39 436 19.307.673
4/7/2025 36,12 36,98 +2,58% 35,80 36,98 36,36 36,49 36,98 202 13.493.129
3/7/2025 35,58 36,05 +2,12% 35,05 36,41 35,77 36,05 36,40 297 13.552.554
2/7/2025 35,30 35,30 +0,43% 34,98 35,44 35,23 34,91 35,30 519 16.082.690
1/7/2025 35,12 35,15 -0,31% 34,99 35,53 35,20 35,15 35,41 274 15.372.674
30/6/2025 34,25 35,26 +2,68% 34,20 35,26 34,85 34,88 35,26 172 7.827.955
27/6/2025 34,73 34,34 -0,17% 34,00 34,80 34,51 34,34 34,64 190 7.017.195
26/6/2025 34,14 34,40 -0,09% 34,14 34,74 34,55 34,40 34,61 242 7.533.215
25/6/2025 34,16 34,43 -0,61% 34,16 34,58 34,38 34,25 34,44 174 8.954.590
24/6/2025 34,40 34,64 -0,03% 34,38 34,96 34,66 34,60 34,64 156 8.093.678
23/6/2025 34,31 34,65 +0,29% 33,90 34,68 34,42 34,44 34,65 270 11.287.152
20/6/2025 35,88 34,55 -3,33% 34,49 35,88 34,74 34,55 34,87 271 11.596.468
18/6/2025 35,26 35,74 +1,94% 35,26 35,74 35,55 35,47 35,74 173 9.680.907
17/6/2025 36,01 35,06 -2,67% 35,06 36,17 35,62 35,06 35,51 241 8.685.573
16/6/2025 36,16 36,02 -0,91% 36,02 36,68 36,33 36,02 36,21 244 9.321.067

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.