TGMA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	34.570	34.570	34.570	34.570	34.570	1,685
2025-07-24	34.780	34.930	33.960	34.300	34.300	2,192
2025-07-23	34.010	34.820	33.820	34.360	34.360	1,784
2025-07-22	33.980	34.510	33.730	33.730	33.730	2,124
2025-07-21	33.600	34.670	33.600	34.370	34.370	2,856
2025-07-18	34.050	34.050	34.050	34.050	34.050	3,081
2025-07-17	35.600	35.750	34.800	34.800	34.800	2,258
2025-07-16	36.270	36.320	35.500	36.000	36.000	2,310
2025-07-15	35.750	36.500	35.500	36.100	36.100	3,208
2025-07-14	35.250	35.780	35.000	35.640	35.640	3,078
2025-07-11	35.610	35.610	35.610	35.610	35.610	2,187
2025-07-10	35.560	36.210	34.630	36.000	36.000	3,454
2025-07-09	36.500	36.500	35.510	35.530	35.530	2,814
2025-07-08	36.670	36.740	36.310	36.500	36.500	2,672
2025-07-07	36.750	37.020	36.100	36.300	36.300	5,268
2025-07-04	36.980	36.980	36.980	36.980	36.980	3,710
2025-07-03	35.580	36.410	35.050	36.050	36.050	3,787
2025-07-02	35.300	35.440	34.980	35.300	35.300	4,526
2025-07-01	35.120	35.530	34.990	35.150	35.150	4,340
2025-06-30	34.250	35.260	34.200	35.260	35.260	2,246
2025-06-27	34.340	34.340	34.340	34.340	34.340	1,975
2025-06-26	34.400	34.740	34.140	34.400	34.400	2,122
2025-06-25	34.160	34.580	34.160	34.430	34.430	2,603
2025-06-24	34.400	34.960	34.380	34.640	34.640	2,333
2025-06-23	34.310	34.680	33.900	34.650	34.650	3,222
2025-06-20	34.550	34.550	34.550	34.550	34.550	3,338
2025-06-18	35.740	35.740	35.740	35.740	35.740	2,722
2025-06-17	36.010	36.170	35.060	35.060	35.060	2,438
2025-06-16	36.160	36.680	36.020	36.020	36.020	2,565
2025-06-13	36.350	36.350	36.350	36.350	36.350	1,994
2025-06-12	37.150	37.180	36.540	36.700	36.700	2,890
2025-06-11	36.460	37.340	36.220	37.150	37.150	4,170
2025-06-10	36.030	36.910	36.030	36.370	36.370	3,108
2025-06-09	36.330	36.330	35.340	35.990	35.990	3,892
2025-06-06	36.040	36.040	36.040	36.040	36.040	4,223
2025-06-05	36.550	36.950	36.350	36.350	36.350	3,619
2025-06-04	37.250	37.760	36.550	36.550	36.550	3,604
2025-06-03	37.190	37.190	37.190	37.190	37.190	3,554
2025-06-02	36.870	36.870	36.870	36.870	36.870	5,059
2025-05-30	36.800	36.800	36.800	36.800	36.800	2,946
2025-05-29	37.280	37.280	37.280	37.280	37.280	2,617
2025-05-28	37.520	37.520	37.520	37.520	37.520	4,211
2025-05-27	36.680	36.680	36.680	36.680	36.680	5,998
2025-05-26	35.470	35.470	35.470	35.470	35.470	3,175
2025-05-23	34.890	34.890	34.890	34.890	34.890	3,680
2025-05-22	35.000	35.000	35.000	35.000	35.000	4,713
2025-05-21	34.970	34.970	34.970	34.970	34.970	4,896
2025-05-20	35.240	35.240	35.240	35.240	35.240	4,984
2025-05-19	34.470	34.470	34.470	34.470	34.470	5,240
2025-05-16	34.390	34.390	34.390	34.390	34.390	6,074
2025-05-15	34.130	34.130	34.130	34.130	34.130	9,859
2025-05-14	34.090	34.090	34.090	34.090	34.090	2,996
2025-05-13	34.470	34.470	34.470	34.470	34.470	3,581
2025-05-12	33.450	33.450	33.450	33.450	33.450	3,927
2025-05-09	34.230	34.230	34.230	34.230	34.230	0
2025-05-05	34.900	34.900	34.900	34.900	34.900	3,522
2025-05-02	35.690	35.690	35.690	35.690	35.690	3,626
2025-04-30	35.730	35.730	35.730	35.730	35.730	2,559
2025-04-29	35.850	35.850	35.850	35.850	35.850	2,250
2025-04-28	36.300	36.450	35.880	36.370	36.370	2,328

← NewerPage 6 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.