TGMA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	30.500	30.890	29.570	29.770	29.770	2,737
2026-07-10	30.640	30.640	30.640	30.640	30.640	2,536
2026-07-09	29.510	30.420	29.510	29.960	29.960	1,586
2026-07-08	30.120	30.120	29.500	29.850	29.850	1,744
2026-07-07	29.770	30.050	29.580	29.830	29.830	1,686
2026-07-06	30.850	30.850	29.670	30.180	30.180	2,644
2026-07-03	30.380	30.380	30.380	30.380	30.380	1,749
2026-07-02	30.270	30.970	30.210	30.370	30.370	2,040
2026-07-01	30.150	30.450	29.380	30.450	30.450	2,352
2026-06-30	30.200	30.200	29.700	29.730	29.730	1,944
2026-06-29	30.380	30.890	29.930	30.300	30.300	1,818
2026-06-26	30.510	30.510	30.510	30.510	30.510	1,848
2026-06-25	29.970	30.870	29.810	29.810	29.810	2,126
2026-06-24	30.080	31.000	29.600	29.600	29.600	1,850
2026-06-23	29.880	30.530	29.500	30.160	30.160	1,588
2026-06-22	30.720	30.720	29.690	30.200	30.200	2,001
2026-06-19	30.000	30.000	30.000	30.000	30.000	1,400
2026-06-18	30.980	31.160	30.040	30.040	30.040	1,674
2026-06-17	31.110	32.140	30.590	30.590	30.590	2,298
2026-06-16	31.510	31.540	30.840	31.020	31.020	1,875
2026-06-15	31.590	31.900	31.120	31.190	31.190	2,336
2026-06-12	31.320	31.690	30.980	31.110	31.110	1,432
2026-06-11	30.730	31.690	30.170	31.690	31.690	1,859
2026-06-10	31.340	31.480	30.740	30.740	30.740	1,466
2026-06-09	30.960	31.350	30.880	30.910	30.910	2,230
2026-06-08	30.500	30.750	30.030	30.440	30.440	2,159
2026-06-05	29.500	29.500	29.500	29.500	29.500	2,313
2026-06-03	29.730	29.730	29.730	29.730	29.730	2,624
2026-06-02	30.100	30.870	30.080	30.750	30.750	1,881
2026-06-01	30.960	30.960	30.050	30.380	30.380	3,488
2026-05-29	30.880	30.880	30.880	30.880	30.880	2,604
2026-05-28	31.750	31.880	31.150	31.440	31.440	1,164
2026-05-27	31.790	32.420	31.780	32.030	32.030	1,370
2026-05-26	32.110	32.110	31.290	31.530	31.530	1,301
2026-05-25	31.440	31.910	31.310	31.910	31.910	2,065
2026-05-22	31.870	31.870	31.870	31.870	31.870	1,400
2026-05-21	32.400	32.440	31.740	32.400	32.400	2,161
2026-05-20	30.910	32.390	30.640	32.340	32.340	2,701
2026-05-19	30.250	30.910	30.050	30.750	30.750	1,556
2026-05-18	30.450	30.910	30.210	30.810	30.810	1,918
2026-05-15	30.590	30.590	30.590	30.590	30.590	2,372
2026-05-14	30.520	30.550	29.860	30.550	30.550	2,026
2026-05-13	30.390	30.680	29.720	30.130	30.130	2,377
2026-05-12	30.660	30.920	30.160	30.510	30.510	2,155
2026-05-11	30.390	31.090	30.340	30.480	30.480	2,234
2026-05-08	31.270	31.270	31.270	31.270	31.270	2,324
2026-05-07	31.000	31.000	30.300	30.740	30.740	2,454
2026-05-06	30.890	31.310	30.400	30.400	30.400	3,085
2026-05-05	31.490	31.770	30.480	30.630	30.630	3,060
2026-05-04	31.850	31.900	30.960	31.240	31.240	4,191
2026-04-30	32.500	32.500	32.500	32.500	32.500	2,536
2026-04-29	31.850	32.030	31.310	31.310	31.310	2,555
2026-04-28	31.810	31.870	31.520	31.630	31.630	2,114
2026-04-27	32.280	32.540	31.810	32.430	32.430	2,172
2026-04-24	32.050	32.050	32.050	32.050	32.050	1,977
2026-04-23	34.140	34.140	32.610	32.700	32.700	3,048
2026-04-22	34.000	34.220	33.240	33.240	33.240	2,545
2026-04-20	34.620	34.620	34.620	34.620	34.620	2,380
2026-04-17	34.170	34.170	34.170	34.170	34.170	1,735
2026-04-16	34.470	35.000	33.590	33.590	33.590	2,441

← NewerPage 2 of 4 · 240 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.