TGMA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	34.400	34.400	34.400	34.400	34.400	1,781
2025-10-16	34.150	34.300	33.910	33.940	33.940	2,410
2025-10-15	34.120	34.380	33.700	34.380	34.380	2,624
2025-10-14	34.050	34.220	33.700	33.820	33.820	2,628
2025-10-13	33.880	34.310	33.810	34.120	34.120	2,932
2025-10-10	34.080	34.080	34.080	34.080	34.080	2,931
2025-10-09	34.110	34.620	34.110	34.250	34.250	2,804
2025-10-08	33.850	34.470	33.750	34.450	34.450	3,076
2025-10-07	34.160	34.500	33.800	33.820	33.820	3,915
2025-10-06	34.590	34.690	34.200	34.690	34.690	3,267
2025-10-03	34.540	34.540	34.540	34.540	34.540	2,786
2025-10-02	34.400	34.690	34.160	34.320	34.320	4,054
2025-10-01	34.600	34.830	34.050	34.240	34.240	6,011
2025-09-30	34.710	34.710	34.710	34.710	34.710	3,032
2025-09-29	34.900	34.900	34.900	34.900	34.900	2,868
2025-09-26	34.820	34.820	34.820	34.820	34.820	3,527
2025-09-25	35.610	36.110	35.210	35.210	35.210	3,592
2025-09-24	36.690	36.820	36.130	36.310	36.310	2,797
2025-09-23	36.620	37.270	36.550	36.550	36.550	2,759
2025-09-22	37.360	37.480	36.610	36.720	36.720	2,992
2025-09-19	37.020	37.020	37.020	37.020	37.020	2,295
2025-09-18	37.500	37.500	37.020	37.020	37.020	2,106
2025-09-17	37.390	37.680	37.170	37.530	37.530	2,578
2025-09-16	37.390	37.890	37.220	37.410	37.410	2,550
2025-09-15	37.490	37.980	37.380	37.380	37.380	2,464
2025-09-12	37.410	37.410	37.410	37.410	37.410	1,998
2025-09-11	37.650	37.980	37.460	37.650	37.650	2,894
2025-09-10	37.030	37.610	36.840	37.230	37.230	2,274
2025-09-09	36.690	37.170	36.400	36.670	36.670	3,093
2025-09-08	36.950	37.180	36.280	36.280	36.280	2,738
2025-09-05	36.810	36.810	36.810	36.810	36.810	2,837
2025-09-04	36.250	36.870	36.250	36.640	36.640	2,301
2025-09-03	36.820	36.820	36.220	36.230	36.230	2,755
2025-09-02	36.880	36.960	36.150	36.150	36.150	3,724
2025-09-01	36.500	36.980	36.170	36.730	36.730	4,721
2025-08-29	36.580	36.580	36.580	36.580	36.580	2,441
2025-08-28	37.030	37.350	36.850	37.200	37.200	2,460
2025-08-27	36.950	36.950	36.510	36.820	36.820	1,700
2025-08-26	36.510	36.990	36.410	36.990	36.990	1,939
2025-08-25	36.500	36.990	36.370	36.920	36.920	2,205
2025-08-22	36.860	36.860	36.860	36.860	36.860	1,962
2025-08-21	36.770	37.050	36.000	36.070	36.070	2,309
2025-08-20	36.490	37.080	36.070	36.900	36.900	2,743
2025-08-19	36.120	37.520	35.890	37.520	37.520	4,230
2025-08-18	36.720	36.750	36.250	36.730	36.730	2,068
2025-08-15	35.980	35.980	35.980	35.980	35.980	2,357
2025-08-14	35.530	35.740	35.220	35.660	35.660	2,127
2025-08-13	36.310	36.310	35.170	35.170	35.170	2,023
2025-08-12	36.000	36.340	35.850	36.100	36.100	2,864
2025-08-11	35.920	36.240	35.510	35.610	35.610	2,769
2025-08-08	35.820	35.820	35.820	35.820	35.820	4,585
2025-08-07	38.000	38.110	37.320	37.950	37.950	5,876
2025-08-06	38.400	38.400	37.150	37.660	37.660	5,516
2025-08-05	38.200	38.710	37.400	38.530	38.530	5,617
2025-08-04	37.230	37.720	36.520	37.700	37.700	3,007
2025-08-01	37.680	37.680	37.680	37.680	37.680	3,895
2025-07-31	36.660	36.660	36.110	36.230	36.230	2,423
2025-07-30	35.090	36.720	35.090	36.480	36.480	2,850
2025-07-29	34.150	35.200	34.050	35.170	35.170	3,111
2025-07-28	34.700	34.700	33.980	34.200	34.200	1,746

← NewerPage 5 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.