TGMA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	34.960	34.960	34.960	34.960	34.960	3,851
2026-01-15	35.640	35.980	35.500	35.500	35.500	2,446
2026-01-14	35.190	35.910	35.190	35.910	35.910	2,751
2026-01-13	35.090	35.630	35.090	35.500	35.500	2,079
2026-01-12	35.510	35.740	35.160	35.500	35.500	3,187
2026-01-09	35.840	35.840	35.840	35.840	35.840	2,699
2026-01-08	36.110	36.360	35.340	35.800	35.800	3,099
2026-01-07	36.250	36.500	36.010	36.450	36.450	3,696
2026-01-06	36.440	36.900	36.250	36.250	36.250	3,153
2026-01-05	36.390	36.670	36.040	36.500	36.500	3,981
2026-01-02	36.250	36.250	36.250	36.250	36.250	3,252
2025-12-30	36.900	36.900	36.900	36.900	36.900	1,938
2025-12-29	36.270	36.670	36.180	36.670	36.670	2,347
2025-12-26	36.800	36.800	36.800	36.800	36.800	1,941
2025-12-23	36.560	36.560	36.560	36.560	36.560	2,034
2025-12-22	36.760	36.970	35.800	35.800	35.800	2,643
2025-12-19	36.500	36.500	36.500	36.500	36.500	2,478
2025-12-18	36.820	37.500	36.820	37.010	37.010	2,307
2025-12-17	36.860	37.450	36.580	37.180	37.180	1,982
2025-12-16	38.190	38.200	36.860	36.960	36.960	2,670
2025-12-15	38.130	38.180	37.500	37.700	37.700	2,485
2025-12-12	37.780	37.780	37.780	37.780	37.780	2,242
2025-12-11	37.030	37.700	37.030	37.280	37.280	1,728
2025-12-10	36.820	37.480	36.660	36.660	36.660	2,917
2025-12-09	36.830	37.390	36.200	36.830	36.830	4,042
2025-12-08	36.690	36.840	36.110	36.840	36.840	2,746
2025-12-05	36.320	36.320	36.320	36.320	36.320	4,182
2025-12-04	37.200	38.050	37.200	37.320	37.320	2,882
2025-12-03	37.900	37.990	37.120	37.500	37.500	4,099
2025-12-02	39.750	39.750	38.830	39.490	39.490	5,569
2025-12-01	39.980	40.280	39.060	39.350	39.350	5,352
2025-11-28	40.050	40.050	40.050	40.050	40.050	4,312
2025-11-27	37.330	37.770	37.300	37.470	37.470	1,604
2025-11-26	36.270	37.590	36.270	37.150	37.150	2,449
2025-11-25	36.700	36.960	36.440	36.440	36.440	1,814
2025-11-24	36.560	37.130	36.510	36.850	36.850	2,387
2025-11-21	36.300	36.300	36.300	36.300	36.300	1,992
2025-11-19	36.800	36.800	36.800	36.800	36.800	1,978
2025-11-18	37.800	37.800	37.010	37.140	37.140	1,463
2025-11-17	38.500	38.510	37.450	37.450	37.450	2,917
2025-11-14	38.560	38.560	38.560	38.560	38.560	1,818
2025-11-13	38.950	38.990	38.250	38.250	38.250	2,095
2025-11-12	39.200	39.480	38.510	39.340	39.340	3,259
2025-11-11	36.690	39.290	36.690	39.240	39.240	5,271
2025-11-10	36.510	36.780	36.300	36.500	36.500	2,960
2025-11-07	36.160	36.160	36.160	36.160	36.160	4,222
2025-11-06	36.810	37.050	36.300	37.010	37.010	4,144
2025-11-05	37.590	37.820	36.720	36.720	36.720	4,369
2025-11-04	36.210	37.210	36.120	37.210	37.210	4,226
2025-11-03	36.450	36.710	36.170	36.210	36.210	3,726
2025-10-31	36.530	36.530	36.530	36.530	36.530	2,234
2025-10-30	36.140	36.510	35.810	36.240	36.240	2,394
2025-10-29	35.470	36.280	35.470	36.240	36.240	1,949
2025-10-28	35.750	36.150	35.750	35.820	35.820	2,037
2025-10-27	35.360	36.400	35.360	36.010	36.010	2,722
2025-10-24	35.280	35.280	35.280	35.280	35.280	2,098
2025-10-23	35.180	35.650	35.180	35.540	35.540	2,185
2025-10-22	34.770	35.210	34.710	35.080	35.080	2,220
2025-10-21	34.760	34.960	34.520	34.800	34.800	2,224
2025-10-20	34.450	34.960	34.410	34.620	34.620	3,243

← NewerPage 4 of 8 · 451 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.