TGAR11
Dados Históricos
| Data | Abertura | Máxima | Mínima | Fechamento | Volume |
|---|---|---|---|---|---|
| 02/07/2026 | 53.10 | 54.10 | 51.98 | 52.20 | R$ 4.0M |
| 01/07/2026 | 52.44 | 53.26 | 52.10 | 53.10 | R$ 5.6M |
| 30/06/2026 | 53.89 | 54.00 | 53.28 | 53.28 | R$ 7.9M |
| 29/06/2026 | 54.30 | 54.44 | 53.14 | 53.92 | R$ 2.8M |
| 26/06/2026 | 54.90 | 54.90 | 53.56 | 53.90 | R$ 4.2M |
| 25/06/2026 | 53.08 | 55.43 | 53.08 | 54.50 | R$ 11.8M |
| 24/06/2026 | 52.46 | 53.99 | 52.12 | 52.70 | R$ 4.2M |
| 23/06/2026 | 53.68 | 53.81 | 52.34 | 52.46 | R$ 2.7M |
| 22/06/2026 | 52.47 | 53.94 | 52.40 | 53.35 | R$ 3.7M |
| 19/06/2026 | 52.12 | 53.43 | 52.01 | 52.47 | R$ 3.4M |
| 18/06/2026 | 53.00 | 53.42 | 51.81 | 52.37 | R$ 3.5M |
| 17/06/2026 | 53.95 | 54.36 | 52.50 | 52.50 | R$ 3.2M |
| 16/06/2026 | 53.90 | 54.97 | 53.56 | 53.70 | R$ 3.0M |
| 15/06/2026 | 54.80 | 55.59 | 53.49 | 53.67 | R$ 9.3M |
| 12/06/2026 | 53.68 | 54.91 | 53.25 | 54.91 | R$ 3.5M |
| 11/06/2026 | 52.31 | 53.57 | 51.15 | 53.57 | R$ 5.5M |
| 10/06/2026 | 53.40 | 53.49 | 50.03 | 50.86 | R$ 13.4M |
| 09/06/2026 | 51.55 | 54.77 | 51.00 | 53.54 | R$ 13.1M |
| 08/06/2026 | 54.89 | 55.45 | 51.55 | 51.55 | R$ 10.9M |
| 05/06/2026 | 56.71 | 56.71 | 54.72 | 54.78 | R$ 9.6M |
| 03/06/2026 | 56.30 | 56.47 | 55.12 | 56.35 | R$ 6.8M |
| 02/06/2026 | 57.50 | 57.93 | 56.40 | 56.40 | R$ 8.0M |
| 01/06/2026 | 59.43 | 59.68 | 57.50 | 57.50 | R$ 7.7M |
| 29/05/2026 | 59.88 | 60.46 | 59.28 | 59.77 | R$ 20.3M |
| 28/05/2026 | 59.55 | 59.91 | 59.04 | 59.77 | R$ 4.3M |
| 27/05/2026 | 58.70 | 59.99 | 58.00 | 59.55 | R$ 11.8M |
| 26/05/2026 | 60.14 | 60.44 | 57.69 | 58.31 | R$ 12.7M |
| 25/05/2026 | 60.77 | 61.87 | 59.57 | 59.98 | R$ 12.6M |
| 21/05/2026 | 62.79 | 62.79 | 61.47 | 61.81 | R$ 8.0M |
| 20/05/2026 | 62.78 | 63.93 | 61.70 | 62.55 | R$ 8.0M |
| 19/05/2026 | 66.60 | 66.80 | 62.05 | 62.05 | R$ 9.4M |
| 18/05/2026 | 67.33 | 67.63 | 66.17 | 66.49 | R$ 9.3M |
| 15/05/2026 | 63.56 | 67.08 | 63.29 | 66.99 | R$ 17.2M |
| 14/05/2026 | 62.01 | 63.96 | 61.95 | 63.79 | R$ 7.7M |
| 13/05/2026 | 62.90 | 63.28 | 62.01 | 62.01 | R$ 6.3M |
| 12/05/2026 | 62.90 | 64.09 | 62.50 | 62.50 | R$ 6.2M |
| 11/05/2026 | 64.98 | 65.69 | 62.90 | 62.90 | R$ 10.1M |
| 08/05/2026 | 64.25 | 65.85 | 64.06 | 64.90 | R$ 7.3M |
| 07/05/2026 | 64.64 | 65.30 | 64.24 | 64.25 | R$ 6.1M |
| 06/05/2026 | 62.32 | 64.73 | 62.32 | 64.64 | R$ 10.9M |
| 05/05/2026 | 63.69 | 63.70 | 62.00 | 62.21 | R$ 15.9M |
| 04/05/2026 | 67.21 | 67.87 | 63.48 | 63.48 | R$ 15.4M |
| 30/04/2026 | 68.36 | 68.85 | 67.95 | 68.04 | R$ 5.8M |
| 29/04/2026 | 68.10 | 68.49 | 67.81 | 68.11 | R$ 6.9M |
| 28/04/2026 | 69.36 | 69.36 | 68.09 | 68.09 | R$ 7.2M |
| 27/04/2026 | 70.14 | 70.35 | 69.02 | 69.11 | R$ 8.4M |
| 24/04/2026 | 70.15 | 70.49 | 70.00 | 70.00 | R$ 7.1M |
| 23/04/2026 | 70.55 | 70.79 | 70.10 | 70.10 | R$ 4.2M |
| 22/04/2026 | 70.96 | 71.25 | 70.50 | 70.50 | R$ 4.2M |
| 20/04/2026 | 70.88 | 71.37 | 70.80 | 70.95 | R$ 5.1M |
Exibindo 50 de 248 registros. Exporte o CSV para ver todos.