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
2023-12-28 25.20 25.59 24.84 25.59 0.3M
2023-12-27 24.74 25.33 24.61 25.15 0.5M
2023-12-26 24.48 24.86 24.38 24.74 0.2M
2023-12-22 24.54 24.85 24.44 24.52 0.5M
2023-12-21 24.29 24.61 24.02 24.54 0.2M
2023-12-20 24.27 24.47 24.09 24.29 0.1M
2023-12-19 24.14 24.52 23.92 24.32 0.2M
2023-12-18 24.47 24.55 23.86 24.11 0.2M
2023-12-15 24.30 24.55 24.25 24.47 0.7M
2023-12-14 24.42 24.65 24.32 24.33 0.4M
2023-12-13 24.37 24.75 24.14 24.42 0.5M
2023-12-12 24.89 24.99 24.12 24.39 0.4M
2023-12-11 24.90 25.00 24.61 24.66 0.1M
2023-12-08 24.98 25.21 24.73 24.90 0.2M
2023-12-07 25.47 25.56 24.90 25.08 0.2M
2023-12-06 25.29 25.62 25.15 25.47 0.4M
2023-12-05 24.43 25.37 24.34 25.23 0.8M
2023-12-04 24.33 24.33 23.94 24.14 0.1M
2023-12-01 24.24 24.32 24.06 24.32 0.2M
2023-11-30 23.82 24.19 23.80 24.19 0.1M
2023-11-29 24.11 24.19 23.86 24.01 0.1M
2023-11-28 24.04 24.15 23.83 24.11 0.1M
2023-11-27 23.76 23.95 23.44 23.93 0.1M
2023-11-24 24.37 24.37 23.41 23.76 0.1M
2023-11-23 24.17 24.17 23.79 24.10 0.1M
2023-11-22 23.99 24.27 23.79 23.84 0.2M
2023-11-21 24.16 24.21 23.75 23.97 0.2M
2023-11-20 23.87 24.39 23.72 24.16 0.2M
2023-11-17 24.22 24.55 23.52 23.88 0.1M
2023-11-16 23.29 24.42 23.29 24.22 0.3M
2023-11-14 22.56 23.41 22.56 23.41 0.6M
2023-11-13 22.43 22.89 22.27 22.57 0.3M
2023-11-10 22.21 22.54 22.21 22.37 0.1M
2023-11-09 21.91 22.38 21.91 22.11 0.1M
2023-11-08 22.45 22.70 21.86 21.90 0.2M
2023-11-07 21.86 22.23 21.21 22.09 0.4M
2023-11-06 22.25 22.31 21.62 21.86 0.1M
2023-11-03 22.53 22.53 21.98 22.08 0.1M
2023-11-01 22.11 22.11 21.37 21.77 0.2M
2023-10-31 21.46 21.83 21.06 21.66 0.5M
2023-10-30 21.77 21.78 21.19 21.23 0.3M
2023-10-27 22.12 22.37 21.38 21.45 0.1M
2023-10-26 21.76 21.94 21.53 21.93 0.1M
2023-10-25 21.91 21.91 21.23 21.52 0.1M
2023-10-24 21.87 21.87 21.37 21.77 0.1M
2023-10-23 20.67 21.64 20.67 21.59 0.1M
2023-10-20 20.66 21.09 20.57 20.98 0.1M
2023-10-19 20.51 20.91 20.46 20.66 0.2M
2023-10-18 20.93 20.93 20.37 20.68 0.2M
2023-10-17 21.11 21.47 20.88 20.88 0.2M
2023-10-16 21.29 21.52 21.15 21.38 0.0M
2023-10-13 21.46 21.74 21.24 21.33 0.1M
2023-10-11 22.13 22.13 21.34 21.77 0.1M
2023-10-10 21.53 22.04 21.40 21.88 0.1M
2023-10-09 21.21 21.40 20.80 21.33 0.2M
2023-10-06 21.68 21.94 20.96 21.29 0.4M
2023-10-05 21.93 22.25 21.61 21.67 0.1M
2023-10-04 22.18 22.18 21.77 21.98 0.2M
2023-10-03 22.22 22.44 21.87 21.89 0.1M
2023-10-02 22.88 22.88 22.23 22.39 0.1M
2023-09-29 23.06 23.17 22.60 22.88 0.1M
2023-09-28 22.22 22.93 21.83 22.75 0.2M
2023-09-27 22.42 22.72 21.95 22.30 0.1M
2023-09-26 22.35 22.62 22.15 22.42 0.1M
2023-09-25 22.91 22.91 22.34 22.57 0.1M
2023-09-22 22.88 23.47 22.80 22.83 0.2M
2023-09-21 23.01 23.35 22.79 22.87 0.2M
2023-09-20 23.36 23.79 23.25 23.39 0.4M
2023-09-19 23.06 23.35 23.01 23.23 0.1M
2023-09-18 23.01 23.32 22.83 23.09 0.1M
2023-09-15 23.00 23.25 22.92 23.01 0.1M
2023-09-14 23.20 23.24 22.92 23.01 0.1M
2023-09-13 23.23 23.76 23.15 23.19 0.2M
2023-09-12 22.37 23.36 22.31 23.23 0.1M
2023-09-11 22.22 22.34 21.82 22.23 0.1M
2023-09-09 24.76 24.76 24.76 24.76 0.0M
2023-09-08 22.13 22.21 21.86 21.91 0.4M
2023-09-06 22.45 22.48 21.97 22.13 0.2M
2023-09-05 23.07 23.07 22.30 22.44 0.3M
2023-09-04 23.45 23.48 22.92 23.07 0.2M
2023-09-02 26.55 26.55 26.55 26.55 0.0M
2023-09-01 23.06 23.71 22.79 23.45 1.3M
2023-08-31 23.37 23.54 22.57 22.57 0.2M
2023-08-30 23.80 23.80 23.30 23.45 0.3M
2023-08-29 23.50 23.80 23.17 23.80 0.2M
2023-08-28 23.01 23.41 22.89 23.41 0.2M
2023-08-25 23.40 23.66 22.98 23.01 0.1M
2023-08-24 23.49 23.63 23.14 23.40 0.1M
2023-08-23 23.03 23.63 22.97 23.49 0.2M
2023-08-22 22.29 23.22 22.29 23.01 0.2M
2023-08-21 22.04 22.26 21.78 22.26 0.1M
2023-08-18 21.86 22.39 21.84 22.14 0.1M
2023-08-17 22.89 22.89 21.95 21.99 0.2M
2023-08-16 22.68 22.91 22.44 22.55 0.2M
2023-08-15 22.77 22.88 22.15 22.48 0.5M
2023-08-14 22.79 22.93 22.10 22.32 0.2M
2023-08-11 22.55 22.80 22.34 22.75 0.2M
2023-08-10 22.06 22.69 22.06 22.55 0.2M
2023-08-09 21.94 22.22 21.69 22.06 0.3M
2023-08-08 20.78 21.85 20.63 21.76 0.2M
2023-08-07 21.19 21.19 20.31 21.01 0.3M
2023-08-04 21.76 22.40 20.87 20.99 0.3M
2023-08-03 20.64 21.52 20.60 21.11 0.2M
2023-08-02 19.88 20.59 19.66 20.59 0.1M
2023-08-01 19.40 19.89 19.08 19.89 0.2M
2023-07-31 18.85 19.38 18.85 19.38 0.1M
2023-07-28 18.73 18.88 18.64 18.72 0.0M
2023-07-27 19.08 19.18 18.60 18.73 0.1M
2023-07-26 19.19 19.19 18.81 19.02 0.1M
2023-07-25 18.76 19.19 18.76 19.02 0.0M
2023-07-24 18.90 19.06 18.68 18.94 0.1M
2023-07-21 18.49 18.80 18.36 18.72 0.1M
2023-07-20 17.81 18.51 17.69 18.51 0.2M
2023-07-19 17.82 17.97 17.32 17.72 0.4M
2023-07-18 17.44 17.90 17.39 17.72 0.2M
2023-07-17 17.59 17.82 16.71 17.43 0.2M
2023-07-14 17.98 18.08 17.59 17.77 0.2M
2023-07-13 18.30 18.39 17.81 18.08 0.4M
2023-07-12 18.65 18.68 18.12 18.30 0.2M
2023-07-11 18.45 18.60 18.03 18.49 0.1M
2023-07-10 18.33 18.54 18.30 18.43 0.0M
2023-07-07 18.66 18.69 18.35 18.49 0.1M
2023-07-06 18.30 18.73 18.17 18.44 0.2M
2023-07-05 18.24 18.68 18.16 18.30 0.5M
2023-07-04 19.03 19.03 18.00 18.47 0.2M
2023-07-03 19.10 19.20 18.58 18.88 0.2M
2023-06-30 19.41 19.41 18.83 18.94 0.1M
2023-06-29 19.16 19.32 19.03 19.13 0.1M
2023-06-28 19.78 19.78 18.92 19.16 0.1M
2023-06-27 20.19 20.33 19.53 19.78 0.1M
2023-06-26 20.00 20.31 19.89 20.28 0.1M
2023-06-23 19.68 19.88 19.39 19.88 0.1M
2023-06-22 19.64 19.69 19.15 19.69 0.1M
2023-06-21 19.50 19.64 19.10 19.64 0.1M
2023-06-20 19.38 19.45 19.13 19.45 0.1M
2023-06-19 19.43 19.71 19.22 19.40 0.1M
2023-06-16 19.08 19.38 18.94 19.38 0.1M
2023-06-15 19.24 19.32 19.08 19.17 0.1M
2023-06-14 18.90 19.22 18.81 19.22 0.2M
2023-06-13 19.52 19.52 18.79 18.90 0.2M
2023-06-12 19.79 19.79 19.44 19.45 0.1M
2023-06-09 19.76 20.07 19.65 19.76 0.1M
2023-06-07 20.48 20.52 19.71 19.76 0.2M
2023-06-06 20.21 20.33 19.96 20.32 0.3M
2023-06-05 19.90 20.16 19.72 20.16 0.1M
2023-06-02 19.78 20.25 19.64 19.77 0.2M
2023-06-01 19.42 19.73 19.05 19.63 0.2M
2023-05-31 19.44 19.47 19.30 19.38 0.1M
2023-05-30 19.60 19.61 19.28 19.49 0.1M
2023-05-29 18.95 19.52 18.95 19.50 0.1M
2023-05-26 18.77 19.29 18.77 18.95 0.2M
2023-05-25 18.17 18.77 17.93 18.77 0.3M
2023-05-24 17.94 18.04 17.65 17.93 0.2M
2023-05-23 17.80 18.23 17.59 17.95 0.1M
2023-05-22 18.06 18.18 17.85 17.98 0.1M
2023-05-19 17.71 18.06 17.39 18.06 0.2M
2023-05-18 17.42 17.62 17.26 17.62 0.1M
2023-05-17 16.96 17.42 16.96 17.42 0.3M
2023-05-16 16.93 17.18 16.92 16.96 0.1M
2023-05-15 16.95 17.08 16.82 16.96 0.1M
2023-05-12 16.95 17.12 16.77 16.96 0.1M
2023-05-11 16.64 16.98 16.54 16.95 0.3M
2023-05-10 16.37 16.69 16.18 16.69 0.1M
2023-05-09 16.27 16.50 16.08 16.38 0.1M
2023-05-08 16.38 16.54 16.18 16.29 0.1M
2023-05-06 18.89 18.89 18.89 18.89 0.0M
2023-05-05 15.96 16.47 15.67 16.34 0.2M
2023-05-04 16.82 16.86 15.81 15.96 0.5M
2023-05-03 16.07 16.58 15.83 16.58 0.2M
2023-05-02 16.30 16.33 15.92 16.07 0.1M
2023-04-28 15.86 16.30 15.80 16.30 0.2M
2023-04-27 15.67 15.99 15.61 15.99 0.2M
2023-04-26 15.60 15.93 15.35 15.80 0.1M
2023-04-25 16.01 16.01 15.49 15.57 0.1M
2023-04-24 15.92 16.03 15.73 15.89 0.1M
2023-04-20 15.67 15.87 15.48 15.73 0.1M
2023-04-19 16.07 16.07 15.38 15.61 0.2M
2023-04-18 16.39 16.39 15.89 16.07 0.2M
2023-04-17 16.22 16.37 15.87 16.26 0.3M
2023-04-14 16.00 16.08 15.62 16.08 0.1M
2023-04-13 16.16 16.19 15.89 15.95 0.1M
2023-04-12 15.58 16.09 15.22 16.00 0.4M
2023-04-11 15.15 15.54 15.08 15.47 0.4M
2023-04-10 15.28 15.32 14.91 15.04 0.2M
2023-04-06 15.00 15.11 14.78 15.06 0.1M
2023-04-05 15.01 15.38 14.66 15.00 0.2M
2023-04-04 14.96 15.27 14.91 14.97 0.2M
2023-04-03 15.08 15.35 14.85 14.96 0.1M
2023-03-31 15.37 15.47 15.12 15.30 0.3M
2023-03-30 15.17 15.37 14.96 15.29 0.5M
2023-03-29 15.55 15.55 14.71 14.89 0.2M
2023-03-28 15.04 15.41 15.01 15.22 0.3M
2023-03-27 14.84 15.31 14.81 15.12 0.2M
2023-03-24 14.45 14.82 14.20 14.82 0.2M
2023-03-23 14.27 14.52 13.99 14.27 0.2M
2023-03-22 14.25 14.61 14.02 14.29 0.2M
2023-03-21 14.11 14.24 13.86 14.18 0.2M
2023-03-20 15.09 15.15 13.80 13.98 0.5M
2023-03-17 15.37 15.38 15.06 15.06 0.2M
2023-03-16 15.23 15.60 15.05 15.37 0.3M
2023-03-15 14.65 15.28 14.42 15.28 0.3M
2023-03-14 15.37 15.37 14.81 14.88 0.2M
2023-03-13 15.30 15.46 14.84 15.25 0.3M
2023-03-10 15.79 15.79 14.98 15.33 0.6M
2023-03-09 14.84 15.42 14.75 15.28 0.3M
2023-03-08 14.24 14.80 14.24 14.76 0.3M
2023-03-07 14.24 14.50 14.03 14.24 0.1M
2023-03-06 13.71 14.18 13.62 14.18 0.1M
2023-03-03 14.18 14.18 13.63 13.67 0.2M
2023-03-02 14.70 15.24 14.08 14.14 0.2M
2023-03-01 14.55 14.80 14.41 14.70 0.2M
2023-02-28 15.05 15.32 14.54 14.65 0.5M
2023-02-27 15.28 15.32 14.96 15.01 0.1M
2023-02-24 15.21 15.35 14.98 15.17 0.1M
2023-02-23 15.18 15.48 15.15 15.31 0.2M
2023-02-22 15.36 15.71 15.17 15.17 0.2M
2023-02-17 15.92 15.92 15.53 15.70 0.1M
2023-02-16 15.22 15.73 15.08 15.69 0.1M
2023-02-15 15.22 15.69 15.06 15.42 0.1M
2023-02-14 15.17 15.42 15.08 15.41 0.1M
2023-02-13 15.20 15.32 14.96 15.17 0.3M
2023-02-10 14.95 15.32 14.79 15.09 0.1M
2023-02-09 15.32 15.32 14.65 15.09 0.1M
2023-02-08 14.91 15.29 14.80 15.21 0.1M
2023-02-07 15.11 15.17 14.55 14.75 0.1M
2023-02-06 15.23 15.28 14.96 15.04 0.1M
2023-02-03 15.54 15.55 15.11 15.30 0.1M
2023-02-02 15.93 16.53 15.55 15.58 0.2M
2023-02-01 15.74 16.00 15.37 15.92 0.2M
2023-01-31 15.67 16.00 15.48 15.79 0.2M
2023-01-30 16.30 16.46 15.68 15.70 0.2M
2023-01-27 16.40 16.56 16.25 16.30 0.1M
2023-01-26 16.40 16.66 16.24 16.51 0.1M
2023-01-25 16.14 16.51 16.10 16.42 0.2M
2023-01-24 16.08 16.57 16.08 16.23 0.1M
2023-01-23 16.04 16.40 16.04 16.20 0.1M
2023-01-20 16.21 16.21 15.81 16.04 0.1M
2023-01-19 15.92 16.39 15.78 16.21 0.1M
2023-01-18 16.11 16.44 16.03 16.05 0.1M
2023-01-17 15.50 16.14 15.50 15.92 0.1M
2023-01-16 15.50 15.74 15.35 15.60 0.2M
2023-01-13 15.41 15.78 15.35 15.56 0.1M
2023-01-12 15.69 15.93 15.33 15.61 0.1M
2023-01-11 15.60 15.92 15.54 15.70 0.1M
2023-01-10 15.38 15.87 15.31 15.68 0.1M
2023-01-09 15.37 15.66 15.16 15.48 0.2M
2023-01-06 15.65 15.77 15.33 15.49 0.1M
2023-01-05 15.20 15.68 15.09 15.30 0.2M
2023-01-04 15.41 15.60 15.20 15.34 0.2M
2023-01-03 15.52 15.94 15.34 15.41 0.2M
2023-01-02 15.92 15.99 15.50 15.80 0.3M