TGMA3 (TEGMA ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
11/05/2121,6521,6521,9021,9021,312.422428.6009.233.354
10/05/2121,9321,9322,6522,7721,631.972388.0008.524.331
07/05/2122,6022,6022,5822,7822,271.183308.8006.973.355
06/05/2122,5822,5823,0023,0222,531.0161.504.50034.077.422
05/05/2122,9022,9022,6022,9922,391.296226.6005.162.971
04/05/2122,6022,6022,9723,1522,452.331394.0008.957.958
03/05/2123,0523,0522,6723,1922,491.931308.9007.087.373
30/04/2122,6422,6422,5022,8722,271.414243.9005.515.005
29/04/2122,6122,6122,6423,0922,371.642268.7006.085.895
28/04/2122,6522,6521,9322,7421,921.3771.245.20027.744.307
27/04/2121,9021,9022,0022,2421,512.0081.092.10023.924.433
26/04/2121,8021,8022,7022,7321,722.691413.7009.143.234
23/04/2122,7322,7322,0922,9722,092.469448.90010.146.799
22/04/2122,0022,0021,6022,2221,532.072433.7009.547.398
20/04/2121,5021,5022,0022,1321,243.890645.30013.866.244
19/04/2122,1122,1122,0522,2221,901.708245.0005.406.986
16/04/2122,0022,0021,9222,0721,611.678246.1005.390.428
15/04/2122,0022,0022,3422,5021,872.413340.6007.571.312
14/04/2122,3422,3421,6222,3421,513.050453.0009.998.795
13/04/2121,5621,3821,4321,5621,311.801285.6006.176.291