TGMA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	34.160	34.610	34.050	34.570	34.570	1,844
2026-04-14	35.200	35.390	33.750	34.010	34.010	2,779
2026-04-13	35.270	35.300	34.420	35.110	35.110	2,264
2026-04-10	35.040	35.040	35.040	35.040	35.040	2,804
2026-04-09	32.270	34.660	32.270	34.660	34.660	3,547
2026-04-08	31.410	33.040	31.400	33.000	33.000	3,858
2026-04-07	30.920	31.710	30.920	31.200	31.200	3,086
2026-04-06	30.960	31.360	30.820	30.910	30.910	4,070
2026-04-02	30.790	30.790	30.790	30.790	30.790	3,015
2026-04-01	31.400	32.470	31.270	32.090	32.090	3,790
2026-03-31	30.290	31.400	30.280	31.400	31.400	2,358
2026-03-30	29.190	30.310	29.190	30.310	30.310	2,885
2026-03-27	29.570	29.570	29.570	29.570	29.570	1,791
2026-03-26	29.790	29.990	29.390	29.780	29.780	3,232
2026-03-25	29.890	30.230	29.420	30.010	30.010	2,849
2026-03-24	29.800	29.880	29.160	29.380	29.380	3,772
2026-03-23	28.270	30.050	28.000	29.000	29.000	4,701
2026-03-20	27.840	27.840	27.840	27.840	27.840	4,585
2026-03-19	28.540	28.540	27.240	27.710	27.710	5,926
2026-03-18	30.210	30.210	28.240	28.440	28.440	7,160
2026-03-17	31.600	32.050	29.950	30.030	30.030	5,328
2026-03-16	31.450	32.170	31.430	31.640	31.640	4,253
2026-03-13	31.310	31.310	31.310	31.310	31.310	5,765
2026-03-12	36.240	36.240	32.270	32.490	32.490	7,927
2026-03-11	37.530	37.530	36.090	36.090	36.090	4,017
2026-03-10	37.970	38.210	36.600	37.170	37.170	4,534
2026-03-09	37.720	38.070	36.810	37.610	37.610	3,429
2026-03-06	37.730	37.730	37.730	37.730	37.730	4,391
2026-03-05	40.340	40.370	38.790	38.790	38.790	3,247
2026-03-04	39.460	40.000	38.850	40.000	40.000	3,281
2026-03-03	39.930	40.000	38.970	38.970	38.970	4,041
2026-03-02	39.060	39.740	38.450	39.390	39.390	6,653
2026-02-27	39.760	39.760	39.760	39.760	39.760	2,528
2026-02-26	39.990	40.120	39.500	39.810	39.810	2,753
2026-02-25	40.300	40.580	39.210	39.680	39.680	2,183
2026-02-24	40.340	40.490	39.990	40.490	40.490	1,604
2026-02-23	40.480	40.550	39.550	39.790	39.790	2,034
2026-02-20	41.000	41.000	41.000	41.000	41.000	2,150
2026-02-19	40.100	40.570	40.100	40.570	40.570	2,295
2026-02-18	40.000	40.560	39.910	39.940	39.940	1,827
2026-02-13	39.630	39.630	39.630	39.630	39.630	2,459
2026-02-12	40.080	40.610	39.690	40.090	40.090	2,808
2026-02-11	40.480	40.690	39.950	40.690	40.690	3,201
2026-02-10	39.830	40.460	39.830	40.310	40.310	2,507
2026-02-09	40.090	40.350	39.660	40.240	40.240	3,002
2026-02-06	39.960	39.960	39.960	39.960	39.960	2,488
2026-02-05	39.380	40.130	39.140	40.000	40.000	2,516
2026-02-04	40.080	40.080	38.670	38.780	38.780	2,298
2026-02-03	39.780	40.370	39.730	39.960	39.960	3,323
2026-02-02	38.230	39.980	38.230	39.980	39.980	3,332
2026-01-30	38.230	38.640	38.230	38.470	38.470	432
2026-01-29	39.280	39.460	38.100	38.210	38.210	2,245
2026-01-28	39.170	39.870	38.830	39.500	39.500	3,372
2026-01-27	37.990	39.560	37.900	38.890	38.890	3,400
2026-01-26	37.600	38.000	36.980	37.740	37.740	2,040
2026-01-23	37.850	37.850	37.850	37.850	37.850	2,313
2026-01-22	36.510	37.200	36.150	36.810	36.810	2,923
2026-01-21	35.590	36.420	35.450	36.140	36.140	2,412
2026-01-20	35.200	35.570	34.580	35.000	35.000	2,359
2026-01-19	34.640	35.590	34.620	35.210	35.210	2,610

← NewerPage 3 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.