Cotações Históricas TGT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 149,00 | 2,71 | 1,85% | 147,25 | 149,99 | 147,25 | 2.426.695 |
25 Jul 2024 | 146,29 | -0,16 | -0,11% | 146,58 | 149,4189 | 145,99 | 3.019.786 |
24 Jul 2024 | 146,45 | -3,82 | -2,54% | 149,88 | 150,92 | 145,30 | 3.029.942 |
23 Jul 2024 | 150,27 | -0,75 | -0,50% | 150,20 | 150,96 | 149,64 | 1.621.363 |
22 Jul 2024 | 151,02 | 1,29 | 0,86% | 149,37 | 151,74 | 148,72 | 3.692.759 |
19 Jul 2024 | 149,73 | -2,36 | -1,55% | 151,25 | 151,46 | 149,36 | 3.186.756 |
18 Jul 2024 | 152,09 | -3,84 | -2,46% | 154,82 | 155,25 | 151,84 | 2.925.850 |
17 Jul 2024 | 155,93 | 0,92 | 0,59% | 154,29 | 156,74 | 154,04 | 3.352.926 |
16 Jul 2024 | 155,01 | 3,71 | 2,45% | 151,14 | 155,01 | 151,14 | 3.391.328 |
15 Jul 2024 | 151,30 | -1,55 | -1,01% | 152,85 | 153,45 | 150,91 | 3.645.559 |
12 Jul 2024 | 152,85 | 1,45 | 0,96% | 152,47 | 153,635 | 150,81 | 2.675.531 |
11 Jul 2024 | 151,40 | 5,29 | 3,62% | 147,00 | 151,89 | 146,50 | 4.727.872 |
10 Jul 2024 | 146,11 | -1,49 | -1,01% | 147,45 | 147,45 | 143,405 | 4.105.291 |
09 Jul 2024 | 147,60 | -1,12 | -0,75% | 148,00 | 149,621 | 147,23 | 2.848.439 |
08 Jul 2024 | 148,72 | 3,07 | 2,11% | 151,85 | 151,97 | 147,785 | 5.177.275 |
05 Jul 2024 | 145,65 | 0,85 | 0,59% | 144,54 | 146,43 | 144,50 | 3.561.761 |
03 Jul 2024 | 144,80 | -0,59 | -0,41% | 145,32 | 146,23 | 144,37 | 1.633.261 |
02 Jul 2024 | 145,39 | -0,35 | -0,24% | 145,50 | 146,99 | 144,46 | 3.296.419 |
01 Jul 2024 | 145,74 | -0,98 | -0,67% | 148,34 | 148,94 | 145,07 | 2.638.330 |
28 Jun 2024 | 146,72 | 0,00 | 0,00% | 146,72 | 146,72 | 146,72 | 0 |
27 Jun 2024 | 146,72 | -0,45 | -0,31% | 145,75 | 147,00 | 145,30 | 2.271.805 |
26 Jun 2024 | 147,17 | 0,40 | 0,27% | 146,01 | 147,31 | 144,92 | 2.446.992 |
25 Jun 2024 | 146,77 | -2,92 | -1,95% | 148,48 | 149,12 | 146,34 | 3.366.825 |
24 Jun 2024 | 149,69 | 3,56 | 2,44% | 147,00 | 150,79 | 146,72 | 3.933.058 |
21 Jun 2024 | 146,13 | 2,75 | 1,92% | 144,33 | 146,27 | 143,99 | 5.658.870 |
20 Jun 2024 | 143,38 | 0,84 | 0,59% | 142,16 | 143,77 | 141,73 | 2.626.510 |
18 Jun 2024 | 142,54 | -2,43 | -1,68% | 144,85 | 144,8509 | 142,42 | 2.965.033 |
17 Jun 2024 | 144,97 | 3,81 | 2,70% | 141,35 | 145,06 | 140,80 | 5.005.830 |
14 Jun 2024 | 141,16 | -3,52 | -2,43% | 143,85 | 143,93 | 139,38 | 5.019.152 |
13 Jun 2024 | 144,68 | -2,10 | -1,43% | 147,25 | 147,25 | 144,55 | 3.470.192 |
12 Jun 2024 | 146,78 | 0,59 | 0,40% | 147,03 | 148,03 | 145,10 | 3.063.745 |
11 Jun 2024 | 146,19 | -2,33 | -1,57% | 148,25 | 148,37 | 145,92 | 3.592.122 |
10 Jun 2024 | 148,52 | 2,52 | 1,73% | 145,85 | 148,91 | 145,57 | 3.051.696 |
07 Jun 2024 | 146,00 | 0,87 | 0,60% | 145,00 | 146,60 | 144,15 | 3.110.656 |
06 Jun 2024 | 145,13 | -2,22 | -1,51% | 146,75 | 147,19 | 145,05 | 4.682.381 |
05 Jun 2024 | 147,35 | -3,20 | -2,13% | 150,70 | 150,98 | 146,75 | 5.742.099 |
04 Jun 2024 | 150,55 | -2,48 | -1,62% | 152,30 | 154,19 | 150,11 | 4.682.698 |
03 Jun 2024 | 153,03 | -3,13 | -2,00% | 151,83 | 154,49 | 151,38 | 4.161.885 |
31 Mai 2024 | 156,16 | 6,29 | 4,20% | 149,34 | 156,93 | 148,76 | 7.500.518 |
30 Mai 2024 | 149,87 | 2,13 | 1,44% | 148,41 | 150,36 | 147,92 | 4.237.414 |
29 Mai 2024 | 147,74 | 0,64 | 0,44% | 146,26 | 148,13 | 145,50 | 3.037.632 |
28 Mai 2024 | 147,10 | 1,87 | 1,29% | 145,00 | 147,4401 | 144,53 | 4.215.056 |
24 Mai 2024 | 145,23 | 0,82 | 0,57% | 144,82 | 145,73 | 143,56 | 3.547.851 |
23 Mai 2024 | 144,41 | 1,14 | 0,80% | 142,83 | 145,58 | 141,76 | 6.659.771 |
22 Mai 2024 | 143,27 | -12,51 | -8,03% | 140,51 | 145,67 | 139,98 | 18.707.055 |
21 Mai 2024 | 155,78 | -0,93 | -0,59% | 156,16 | 156,84 | 154,65 | 6.274.883 |
20 Mai 2024 | 156,71 | -3,42 | -2,14% | 160,25 | 160,80 | 155,96 | 4.426.239 |
17 Mai 2024 | 160,13 | -0,52 | -0,32% | 160,07 | 160,81 | 159,10 | 4.004.343 |
16 Mai 2024 | 160,65 | 3,14 | 1,99% | 160,25 | 163,65 | 159,72 | 5.251.639 |
15 Mai 2024 | 157,51 | -1,45 | -0,91% | 160,61 | 161,08 | 157,04 | 2.560.817 |
14 Mai 2024 | 158,96 | -1,94 | -1,21% | 160,30 | 161,60 | 158,58 | 2.707.354 |
13 Mai 2024 | 160,90 | -2,23 | -1,37% | 164,00 | 164,48 | 160,59 | 2.627.727 |
10 Mai 2024 | 163,13 | -1,19 | -0,72% | 164,61 | 165,65 | 161,70 | 2.413.723 |
09 Mai 2024 | 164,32 | 4,73 | 2,96% | 159,55 | 164,40 | 159,04 | 2.527.746 |
08 Mai 2024 | 159,59 | -0,82 | -0,51% | 159,00 | 161,25 | 158,99 | 2.757.858 |
07 Mai 2024 | 160,41 | 2,06 | 1,30% | 161,25 | 162,36 | 159,84 | 3.490.750 |
06 Mai 2024 | 158,35 | 0,31 | 0,20% | 158,04 | 158,40 | 156,50 | 3.313.732 |
03 Mai 2024 | 158,04 | -0,08 | -0,05% | 159,00 | 160,31 | 157,81 | 3.801.652 |
02 Mai 2024 | 158,12 | 1,69 | 1,08% | 157,29 | 158,64 | 155,80 | 3.879.180 |
01 Mai 2024 | 156,43 | -4,55 | -2,83% | 161,74 | 161,74 | 156,33 | 4.376.631 |
30 Abr 2024 | 160,98 | -2,75 | -1,68% | 162,45 | 162,63 | 160,42 | 3.533.110 |
29 Abr 2024 | 163,73 | -1,01 | -0,61% | 164,70 | 165,72 | 162,06 | 2.737.107 |