TGMA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	36.460	36.460	36.460	36.460	36.460	2,197
2025-04-24	35.710	36.000	35.200	35.900	35.900	2,858
2025-04-23	35.480	35.740	35.220	35.550	35.550	2,396
2025-04-22	35.270	35.350	34.690	35.350	35.350	2,402
2025-04-17	35.170	35.170	35.170	35.170	35.170	2,153
2025-04-16	34.890	34.890	34.280	34.620	34.620	2,243
2025-04-15	34.750	34.850	34.240	34.840	34.840	1,670
2025-04-14	34.670	34.740	34.300	34.720	34.720	2,910
2025-04-11	34.160	34.160	34.160	34.160	34.160	2,723
2025-04-10	33.950	35.600	33.620	33.810	33.810	3,272
2025-04-09	33.960	34.950	33.570	34.470	34.470	3,502
2025-04-08	33.910	33.910	33.910	33.910	33.910	2,784
2025-04-07	33.600	33.600	33.600	33.600	33.600	3,363
2025-04-04	33.850	33.850	33.850	33.850	33.850	3,317
2025-04-03	34.420	34.420	34.420	34.420	34.420	3,497
2025-04-02	34.720	34.720	34.720	34.720	34.720	4,788
2025-04-01	35.020	35.020	35.020	35.020	35.020	4,686
2025-03-31	33.710	33.710	33.710	33.710	33.710	2,587
2025-03-28	33.600	33.600	33.600	33.600	33.600	2,458
2025-03-27	33.820	34.050	33.380	33.680	33.680	3,380
2025-03-26	34.880	34.880	33.560	34.130	34.130	2,425
2025-03-25	34.530	35.040	34.070	34.800	34.800	2,596
2025-03-24	34.940	35.140	34.060	34.280	34.280	1,894
2025-03-21	35.270	35.270	35.270	35.270	35.270	2,153
2025-03-20	35.240	35.240	35.240	35.240	35.240	1,912
2025-03-19	35.010	35.010	35.010	35.010	35.010	2,629
2025-03-18	35.310	35.310	35.310	35.310	35.310	2,509
2025-03-17	34.820	34.820	34.820	34.820	34.820	3,299
2025-03-14	34.800	34.800	34.800	34.800	34.800	2,386
2025-03-13	33.490	34.320	33.490	34.320	34.320	3,218
2025-03-12	33.630	33.630	33.630	33.630	33.630	2,777
2025-03-11	33.720	33.720	33.720	33.720	33.720	2,675
2025-03-10	33.170	33.170	33.170	33.170	33.170	3,099
2025-03-07	33.890	33.890	33.890	33.890	33.890	3,567
2025-03-06	33.320	33.320	32.030	32.930	32.930	3,932
2025-03-05	32.300	33.390	31.790	33.390	33.390	3,898
2025-02-28	32.540	32.540	32.540	32.540	32.540	1,430
2025-02-27	32.290	33.270	32.160	33.270	33.270	2,001
2025-02-26	32.930	33.210	32.310	32.910	32.910	2,740
2025-02-25	32.470	33.150	32.030	33.150	33.150	2,645
2025-02-24	33.160	33.250	32.580	32.990	32.990	1,805
2025-02-21	32.900	32.900	32.900	32.900	32.900	2,026
2025-02-20	32.800	33.250	32.720	33.250	33.250	2,188
2025-02-19	32.560	32.960	32.510	32.590	32.590	2,692
2025-02-18	32.860	33.150	32.730	33.150	33.150	2,454
2025-02-17	32.230	33.230	32.230	33.190	33.190	2,735
2025-02-14	32.330	32.330	32.330	32.330	32.330	2,131
2025-02-13	31.320	31.470	30.730	31.380	31.380	2,139
2025-02-12	31.210	31.310	30.760	31.080	31.080	2,574
2025-02-11	30.590	31.180	30.510	31.180	31.180	2,339
2025-02-10	30.260	30.690	30.090	30.560	30.560	2,751
2025-02-07	30.190	30.190	30.190	30.190	30.190	2,372
2025-02-06	29.710	30.360	29.650	30.360	30.360	2,423
2025-02-05	29.170	29.850	29.170	29.850	29.850	2,409
2025-02-04	30.380	30.380	29.050	29.380	29.380	3,285
2025-02-03	30.180	30.450	30.070	30.070	30.070	3,548
2025-01-31	30.120	30.120	30.120	30.120	30.120	2,278
2025-01-30	30.090	30.270	29.680	30.110	30.110	2,535
2025-01-29	30.000	30.090	29.510	30.030	30.030	2,362
2025-01-28	29.930	29.930	29.520	29.750	29.750	1,677

← NewerPage 7 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.