TEGMA ON (TGMA3)

TGMA3
🏛️ Brasil →
34.70
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 14.42 14.95 14.08 14.92 0.3M
2021-12-29 14.33 14.37 13.95 14.25 0.2M
2021-12-28 14.85 15.02 14.16 14.33 0.2M
2021-12-27 14.40 15.22 14.37 14.77 0.4M
2021-12-23 14.77 15.07 14.29 14.40 0.2M
2021-12-22 14.87 14.95 14.44 14.61 0.1M
2021-12-21 14.97 15.07 14.67 14.86 0.2M
2021-12-20 15.31 15.47 14.89 14.97 0.2M
2021-12-17 15.94 16.03 15.49 15.61 0.2M
2021-12-16 15.86 16.35 15.72 15.94 0.4M
2021-12-15 15.74 15.85 15.39 15.74 0.3M
2021-12-14 15.45 15.73 15.30 15.56 0.4M
2021-12-13 16.12 16.13 15.35 15.50 0.4M
2021-12-10 15.48 16.13 15.48 15.99 0.5M
2021-12-09 15.28 15.48 15.14 15.46 0.5M
2021-12-08 14.98 15.75 14.86 15.46 0.4M
2021-12-07 14.84 15.16 14.77 14.98 0.3M
2021-12-06 13.80 14.66 13.80 14.55 0.7M
2021-12-03 12.97 14.04 12.89 13.95 0.6M
2021-12-02 13.00 13.03 12.57 12.98 0.3M
2021-12-01 12.66 13.13 12.60 12.77 0.3M
2021-11-30 12.52 12.61 12.13 12.44 0.5M
2021-11-29 13.34 13.38 12.55 12.58 0.3M
2021-11-26 13.46 13.48 12.75 13.10 0.7M
2021-11-25 12.99 14.15 12.94 14.15 0.4M
2021-11-24 12.81 13.24 12.75 12.90 0.2M
2021-11-23 13.41 13.41 12.77 12.98 0.3M
2021-11-22 13.79 14.20 12.97 13.27 0.4M
2021-11-19 13.72 14.27 13.53 13.70 0.5M
2021-11-18 14.33 14.60 13.68 13.72 0.3M
2021-11-17 14.77 14.86 13.99 14.21 0.4M
2021-11-16 15.49 15.64 14.66 14.66 0.3M
2021-11-12 15.80 16.14 15.35 15.49 0.3M
2021-11-11 15.66 16.13 15.50 15.78 0.5M
2021-11-10 14.84 15.62 14.72 15.57 0.4M
2021-11-09 14.24 15.07 14.24 14.83 0.5M
2021-11-08 14.42 14.74 14.10 14.37 0.4M
2021-11-05 14.42 15.48 14.31 14.52 0.6M
2021-11-04 14.25 14.34 13.85 14.22 0.6M
2021-11-03 14.20 14.73 14.04 14.24 0.9M
2021-11-01 14.53 14.70 14.18 14.28 0.7M
2021-10-29 15.48 15.49 14.38 14.38 0.9M
2021-10-28 15.07 15.44 14.82 15.35 0.5M
2021-10-27 15.66 15.87 15.01 15.07 0.5M
2021-10-26 15.96 16.13 15.52 15.75 0.4M
2021-10-25 15.50 16.22 15.39 16.14 0.3M
2021-10-22 15.34 15.55 14.36 15.29 1.1M
2021-10-21 16.06 16.08 15.08 15.55 0.8M
2021-10-20 16.21 16.56 16.10 16.40 0.2M
2021-10-19 16.90 16.90 16.03 16.13 0.3M
2021-10-18 16.76 17.02 16.38 16.91 0.2M
2021-10-15 16.34 16.92 16.28 16.78 0.3M
2021-10-14 16.16 16.43 16.07 16.33 0.4M
2021-10-13 16.04 16.47 15.84 16.11 0.3M
2021-10-11 16.15 16.40 16.05 16.06 0.3M
2021-10-08 15.96 16.61 15.82 16.20 0.5M
2021-10-07 15.68 16.24 15.68 15.93 0.3M
2021-10-06 15.42 15.68 15.10 15.59 0.4M
2021-10-05 16.09 16.09 15.63 15.70 0.4M
2021-10-04 16.43 16.49 15.93 16.12 0.2M
2021-10-01 15.50 16.56 15.45 16.46 0.6M
2021-09-30 16.01 16.23 15.43 15.49 0.8M
2021-09-29 16.97 17.05 15.62 16.01 1.0M
2021-09-28 17.14 17.32 16.57 16.96 0.9M
2021-09-27 16.83 17.59 16.81 17.52 0.5M
2021-09-24 16.89 17.01 16.68 16.83 0.5M
2021-09-23 16.71 17.20 16.63 16.90 0.4M
2021-09-22 16.62 16.89 16.40 16.75 0.4M
2021-09-21 15.78 16.54 15.60 16.54 0.4M
2021-09-20 15.40 15.86 15.24 15.67 0.4M
2021-09-17 15.86 16.02 15.46 15.87 0.3M
2021-09-16 16.26 16.28 15.78 15.82 0.3M
2021-09-15 16.63 16.64 16.16 16.21 0.3M
2021-09-14 16.75 16.98 16.47 16.50 0.2M
2021-09-13 16.01 16.91 15.97 16.76 0.3M
2021-09-10 16.08 16.65 15.77 15.81 0.5M
2021-09-09 15.87 15.94 15.07 15.77 0.8M
2021-09-08 16.15 16.26 15.41 15.87 0.9M
2021-09-06 15.78 16.42 15.70 16.17 0.2M
2021-09-03 16.19 16.27 15.75 15.75 0.4M
2021-09-02 16.71 16.71 16.02 16.21 0.4M
2021-09-01 16.85 16.96 16.30 16.69 0.3M
2021-08-31 17.47 17.48 16.47 16.65 0.5M
2021-08-30 17.63 17.73 17.07 17.36 0.4M
2021-08-27 16.63 17.86 16.54 17.78 0.7M
2021-08-26 17.00 17.15 16.51 16.51 0.6M
2021-08-25 16.73 17.09 16.47 17.04 0.8M
2021-08-24 15.78 16.77 15.68 16.77 1.1M
2021-08-23 15.92 16.42 15.59 15.63 1.1M
2021-08-20 15.50 15.84 15.34 15.68 0.8M
2021-08-19 15.10 15.79 14.84 15.59 1.0M
2021-08-18 15.32 16.04 14.86 15.17 1.6M
2021-08-17 15.73 15.73 14.91 15.29 0.9M
2021-08-16 17.17 17.17 15.80 15.80 1.1M
2021-08-13 17.96 17.97 17.15 17.17 0.4M
2021-08-12 18.36 18.45 17.88 17.88 0.3M
2021-08-11 18.69 18.69 18.36 18.42 0.5M
2021-08-10 19.24 19.24 18.59 18.70 0.9M
2021-08-09 18.77 18.93 18.62 18.80 0.5M
2021-08-06 18.68 18.99 18.46 18.80 0.5M
2021-08-05 19.32 19.64 18.63 18.70 0.5M
2021-08-04 19.62 19.95 19.03 19.34 0.4M
2021-08-03 20.10 20.19 19.23 19.74 0.7M
2021-08-02 19.93 20.90 19.93 20.09 0.4M
2021-07-30 20.50 20.77 19.72 19.93 0.4M
2021-07-29 21.56 21.56 20.73 20.78 0.2M
2021-07-28 21.30 21.50 21.15 21.30 0.2M
2021-07-27 21.43 21.57 21.04 21.30 0.4M
2021-07-26 22.31 22.31 21.50 21.58 0.5M
2021-07-23 22.76 22.84 22.30 22.35 0.1M
2021-07-22 22.78 22.88 22.47 22.71 0.2M
2021-07-21 22.91 23.09 22.41 22.62 0.4M
2021-07-20 23.10 23.43 22.73 22.98 0.6M
2021-07-19 23.54 23.54 22.42 23.02 1.2M
2021-07-16 24.35 24.80 24.21 24.49 0.5M
2021-07-15 24.41 25.13 24.31 24.33 0.6M
2021-07-14 23.80 25.10 23.56 24.54 1.8M
2021-07-13 22.57 23.58 22.24 23.54 0.8M
2021-07-12 23.41 23.44 22.60 22.64 0.5M
2021-07-08 23.00 23.62 22.73 23.33 0.4M
2021-07-07 23.60 24.01 23.35 23.66 0.5M
2021-07-06 24.40 24.51 23.18 23.37 0.7M
2021-07-05 24.25 25.97 23.73 24.40 1.7M
2021-07-02 23.75 25.44 23.03 24.00 2.3M
2021-07-01 22.46 22.56 20.94 21.26 0.7M
2021-06-30 22.43 22.48 21.71 22.48 0.4M
2021-06-29 22.73 22.82 21.71 22.17 0.3M
2021-06-28 22.99 22.99 22.23 22.73 0.2M
2021-06-25 23.75 23.75 22.50 22.62 0.3M
2021-06-24 24.20 24.20 22.91 23.52 0.9M
2021-06-23 22.29 24.28 22.21 24.20 1.1M
2021-06-22 22.37 22.40 21.96 22.29 0.2M
2021-06-21 22.34 22.48 22.08 22.26 0.2M
2021-06-18 21.97 22.48 21.81 22.34 0.3M
2021-06-17 22.33 22.33 21.99 21.99 0.1M
2021-06-16 21.96 22.52 21.86 22.23 0.4M
2021-06-15 22.61 22.61 21.65 21.79 0.5M
2021-06-14 22.11 22.62 21.95 22.54 0.2M
2021-06-11 22.42 22.66 21.60 21.79 0.2M
2021-06-10 22.16 22.41 21.79 22.41 0.2M
2021-06-09 22.69 22.84 22.11 22.17 0.2M
2021-06-08 22.89 23.15 22.29 22.77 0.5M
2021-06-07 22.33 23.09 21.98 22.88 0.4M
2021-06-04 22.18 22.35 21.75 22.25 0.3M
2021-06-02 22.39 22.53 21.99 22.18 0.3M
2021-06-01 21.73 22.61 21.73 22.39 0.4M
2021-05-31 21.19 21.69 21.11 21.69 0.2M
2021-05-28 21.07 21.43 20.91 21.12 0.3M
2021-05-27 20.92 21.24 20.27 21.24 0.9M
2021-05-26 20.28 20.87 20.11 20.83 0.3M
2021-05-25 20.96 21.03 20.26 20.28 0.3M
2021-05-24 20.78 21.16 20.78 20.92 0.2M
2021-05-21 21.19 21.19 20.58 20.87 0.2M
2021-05-20 21.37 21.57 20.92 21.15 0.2M
2021-05-19 21.14 21.70 20.90 21.12 0.3M
2021-05-18 20.78 21.27 20.58 21.21 0.2M
2021-05-17 20.59 20.95 20.34 20.78 0.3M
2021-05-14 21.07 21.07 20.50 20.59 0.3M
2021-05-13 20.08 21.01 19.98 20.59 0.8M
2021-05-12 19.94 19.99 19.08 19.38 0.7M
2021-05-11 20.22 20.22 19.68 19.99 0.4M
2021-05-10 20.92 21.03 19.98 20.25 0.4M
2021-05-07 20.85 21.04 20.57 20.87 0.3M
2021-05-06 21.24 21.26 20.81 20.85 1.5M
2021-05-05 20.87 21.23 20.68 21.15 0.2M
2021-05-04 21.21 21.38 20.73 20.87 0.4M
2021-05-03 20.94 21.42 20.77 21.29 0.3M
2021-04-30 20.78 21.12 20.57 20.91 0.2M
2021-04-29 20.91 21.32 20.66 20.88 0.3M
2021-04-28 20.25 21.00 20.24 20.92 1.2M
2021-04-27 20.32 20.54 19.86 20.22 1.1M
2021-04-26 20.96 20.99 20.06 20.13 0.4M
2021-04-23 20.40 21.21 20.40 20.99 0.4M
2021-04-22 19.95 20.52 19.88 20.32 0.4M
2021-04-20 20.32 20.44 19.62 19.86 0.6M
2021-04-19 20.36 20.52 20.22 20.42 0.2M
2021-04-16 20.24 20.38 19.96 20.32 0.2M
2021-04-15 20.63 20.78 20.20 20.32 0.3M
2021-04-14 19.97 20.63 19.86 20.63 0.5M
2021-04-13 19.78 19.90 19.67 19.74 0.3M
2021-04-12 19.90 20.05 19.65 19.78 0.3M
2021-04-09 19.74 20.00 19.52 19.91 0.4M
2021-04-08 19.48 20.07 19.27 19.81 0.7M
2021-04-07 19.30 19.66 18.90 19.48 0.7M
2021-04-06 18.69 19.33 18.47 19.28 0.5M
2021-04-05 17.59 18.86 17.53 18.61 0.8M
2021-04-01 17.25 17.68 17.23 17.48 0.4M
2021-03-31 17.78 17.82 17.20 17.24 0.5M
2021-03-30 16.89 17.98 16.78 17.76 0.7M
2021-03-29 16.70 17.14 16.59 16.93 0.4M
2021-03-26 16.53 16.73 16.41 16.58 0.5M
2021-03-25 16.85 16.93 16.06 16.69 0.6M
2021-03-24 16.58 17.26 16.58 16.69 0.5M
2021-03-23 16.84 17.01 16.52 16.67 0.5M
2021-03-22 17.69 17.80 16.61 16.99 0.7M
2021-03-19 17.68 17.87 16.99 17.67 0.6M
2021-03-18 17.82 18.66 17.54 17.68 1.3M
2021-03-17 16.39 17.47 16.39 17.30 1.0M
2021-03-16 16.84 17.05 16.36 16.61 0.8M
2021-03-15 17.34 17.46 16.77 16.82 0.7M
2021-03-12 17.35 17.64 16.89 17.34 0.7M
2021-03-11 16.85 17.35 16.54 17.30 1.3M
2021-03-10 16.49 16.52 15.33 16.20 1.2M
2021-03-09 17.57 17.64 16.49 16.58 0.5M
2021-03-08 19.13 20.28 17.19 17.53 1.3M
2021-03-05 19.00 19.08 18.22 18.44 0.3M
2021-03-04 18.11 19.20 17.99 19.01 0.5M
2021-03-03 18.38 18.48 17.47 18.12 0.7M
2021-03-02 18.67 18.67 17.65 18.35 1.0M
2021-03-01 19.88 20.03 18.67 18.67 0.4M
2021-02-26 20.31 20.40 19.69 19.71 0.6M
2021-02-25 21.59 21.59 20.14 20.14 0.5M
2021-02-24 21.02 21.66 20.95 21.36 0.5M
2021-02-23 20.81 21.28 20.42 20.87 0.5M
2021-02-22 21.26 21.41 20.17 20.78 0.4M
2021-02-19 21.62 21.86 21.27 21.47 0.3M
2021-02-18 21.17 21.72 20.98 21.60 0.5M
2021-02-17 21.30 21.43 21.05 21.17 0.2M
2021-02-12 21.31 21.66 21.18 21.47 0.2M
2021-02-11 21.79 22.01 21.42 21.47 0.3M
2021-02-10 22.21 22.28 21.65 21.65 0.6M
2021-02-09 22.81 22.91 22.18 22.24 0.3M
2021-02-08 23.47 23.63 22.77 22.83 0.2M
2021-02-05 23.81 23.99 23.37 23.47 0.2M
2021-02-04 24.28 24.28 23.70 23.72 0.2M
2021-02-03 24.28 24.44 23.82 24.03 0.2M
2021-02-02 23.57 24.35 23.41 24.18 0.2M
2021-02-01 23.35 23.52 22.96 23.30 0.7M
2021-01-29 23.36 23.51 22.78 23.11 0.3M
2021-01-28 22.79 23.63 22.60 23.48 0.3M
2021-01-27 22.67 23.39 22.28 22.82 0.5M
2021-01-26 23.04 23.30 22.53 22.70 0.4M
2021-01-22 23.40 23.41 22.75 23.05 0.6M
2021-01-21 23.77 23.94 23.11 23.60 0.4M
2021-01-20 23.90 24.19 23.35 23.85 0.3M
2021-01-19 24.60 25.01 23.95 24.08 0.3M
2021-01-18 25.13 25.58 24.59 24.71 0.2M
2021-01-15 24.72 25.03 24.09 25.00 0.6M
2021-01-14 24.64 25.22 24.38 24.84 0.8M
2021-01-13 24.62 25.11 24.21 24.50 0.5M
2021-01-12 24.57 24.81 23.63 24.66 1.0M
2021-01-11 24.59 24.93 24.33 24.55 0.4M
2021-01-08 25.12 25.47 24.55 24.82 0.6M
2021-01-07 24.71 25.41 24.10 24.73 0.5M
2021-01-06 25.26 25.69 24.37 24.37 0.5M
2021-01-05 24.88 25.30 23.95 25.28 0.6M
2021-01-04 24.70 25.08 24.20 24.63 0.5M