TGMA3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	43.130	44.320	43.130	44.160	44.160	3,432
2026-10-06	42.580	43.800	42.510	43.250	43.250	4,389
2026-10-05	40.290	43.750	39.670	42.380	42.380	6,732
2026-10-02	39.020	39.020	39.020	39.020	39.020	3,516
2026-10-01	37.720	38.540	37.600	38.510	38.510	4,673
2026-09-30	38.000	38.000	38.000	38.000	38.000	0
2026-09-28	35.940	35.940	34.990	35.790	35.790	1,775
2026-09-25	35.340	35.340	35.340	35.340	35.340	1,440
2026-09-24	35.730	36.680	35.730	36.440	36.440	1,933
2026-09-23	36.000	36.620	35.720	36.220	36.220	1,759
2026-09-22	35.970	36.390	35.460	36.320	36.320	2,105
2026-09-21	35.370	35.990	34.570	35.700	35.700	2,347
2026-09-18	35.210	35.210	35.210	35.210	35.210	2,532
2026-09-17	36.300	36.500	35.360	35.740	35.740	2,542
2026-09-16	35.570	36.540	35.570	36.140	36.140	2,308
2026-09-15	35.010	36.160	35.010	35.990	35.990	3,064
2026-09-14	34.680	35.460	34.220	35.050	35.050	2,372
2026-09-11	34.420	34.420	34.420	34.420	34.420	2,498
2026-09-10	34.000	34.910	33.720	34.750	34.750	1,561
2026-09-09	34.000	34.110	33.620	33.710	33.710	2,204
2026-09-08	33.660	34.310	33.660	33.800	33.800	2,503
2026-09-04	33.520	33.520	33.520	33.520	33.520	2,760
2026-09-03	34.910	34.910	34.050	34.720	34.720	3,176
2026-09-02	34.230	35.140	33.710	34.690	34.690	2,936
2026-09-01	34.580	34.650	33.810	34.380	34.380	3,533
2026-08-31	34.500	35.300	34.390	34.390	34.390	3,199
2026-08-28	35.210	35.210	35.210	35.210	35.210	2,339
2026-08-27	35.470	35.520	35.000	35.500	35.500	1,478
2026-08-26	34.950	35.550	34.940	35.400	35.400	1,941
2026-08-25	33.860	35.490	33.860	35.490	35.490	2,400
2026-08-24	34.370	34.910	33.750	34.530	34.530	2,591
2026-08-21	34.320	34.320	34.320	34.320	34.320	1,942
2026-08-20	34.050	34.180	33.640	33.870	33.870	1,578
2026-08-19	33.950	34.900	33.590	34.060	34.060	2,532
2026-08-18	33.490	34.430	33.270	34.120	34.120	2,913
2026-08-17	33.300	33.780	32.990	33.780	33.780	1,600
2026-08-14	32.740	32.740	32.740	32.740	32.740	2,419
2026-08-13	33.300	33.690	32.910	33.100	33.100	1,791
2026-08-12	33.300	33.570	32.940	33.140	33.140	1,513
2026-08-11	33.390	33.800	33.060	33.270	33.270	1,785
2026-08-10	33.830	33.990	32.870	33.760	33.760	2,127
2026-08-07	33.530	33.530	33.530	33.530	33.530	3,779
2026-08-06	33.480	34.500	33.350	34.300	34.300	4,198
2026-08-05	34.700	34.700	32.150	33.000	33.000	7,122
2026-08-04	30.950	34.740	30.950	33.800	33.800	7,864
2026-08-03	30.440	30.930	29.680	30.450	30.450	2,412
2026-07-31	30.300	30.300	30.300	30.300	30.300	2,310
2026-07-30	30.630	30.920	30.350	30.480	30.480	1,306
2026-07-29	30.870	30.970	30.040	30.370	30.370	1,369
2026-07-28	30.940	31.360	30.570	30.570	30.570	1,363
2026-07-27	30.830	31.280	30.780	30.970	30.970	1,686
2026-07-24	30.520	30.520	30.520	30.520	30.520	1,153
2026-07-23	31.660	31.660	30.730	30.920	30.920	1,172
2026-07-22	30.450	31.640	30.450	31.260	31.260	917
2026-07-21	31.250	31.250	30.000	30.240	30.240	1,425
2026-07-20	31.300	31.860	30.900	31.440	31.440	1,818
2026-07-17	31.000	31.000	31.000	31.000	31.000	1,116
2026-07-16	30.390	30.980	30.070	30.950	30.950	1,264
2026-07-15	30.830	30.830	30.210	30.770	30.770	1,811
2026-07-14	30.200	30.950	30.200	30.790	30.790	2,649

Page 1 of 2 · 118 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.