TGMA3F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-27	28.970	29.870	28.910	29.660	29.660	2,369
2025-01-24	28.940	28.940	28.940	28.940	28.940	2,358
2025-01-23	28.850	29.170	28.720	28.730	28.730	1,832
2025-01-22	28.950	29.170	28.680	29.020	29.020	2,104
2025-01-21	28.620	29.260	28.500	28.890	28.890	2,069
2025-01-20	28.510	28.840	28.340	28.800	28.800	1,833
2025-01-17	28.540	28.540	28.540	28.540	28.540	2,084
2025-01-16	29.100	29.100	28.470	28.530	28.530	2,510
2025-01-15	27.880	28.950	27.880	28.950	28.950	2,990
2025-01-14	28.000	28.130	27.780	28.130	28.130	2,396
2025-01-13	28.030	28.280	27.760	27.950	27.950	2,220
2025-01-10	27.900	27.900	27.900	27.900	27.900	2,559
2025-01-09	28.480	29.000	28.250	29.000	29.000	1,736
2025-01-08	28.280	28.580	27.990	28.200	28.200	2,688
2025-01-07	28.940	29.130	28.340	28.870	28.870	3,163
2025-01-06	27.950	28.940	27.630	28.940	28.940	3,386
2025-01-03	27.670	27.670	27.670	27.670	27.670	3,935
2025-01-02	28.940	28.940	28.000	28.010	28.010	4,022
2024-12-30	28.550	28.550	28.550	28.550	28.550	2,403
2024-12-27	29.590	29.590	29.590	29.590	29.590	2,586
2024-12-26	29.750	29.800	29.090	29.090	29.090	2,871
2024-12-23	29.730	29.730	29.730	29.730	29.730	2,837
2024-12-20	30.350	30.350	30.350	30.350	30.350	2,488
2024-12-19	28.550	29.870	28.550	29.330	29.330	3,400
2024-12-18	29.950	29.950	28.460	28.870	28.870	4,298
2024-12-17	30.390	30.390	29.140	29.690	29.690	4,686
2024-12-16	31.090	31.270	29.810	30.120	30.120	4,060
2024-12-13	31.030	31.030	31.030	31.030	31.030	4,765
2024-12-12	32.350	32.350	31.100	31.100	31.100	2,871
2024-12-11	32.230	32.370	31.780	32.350	32.350	3,994
2024-12-10	32.230	32.230	32.230	32.230	32.230	0

← NewerPage 8 of 8 · 451 trading days

Stock splits

No stock splits on record.

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.