Cotações Históricas TGT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 174,67 | 2,03 | 1,18% | 174,53 | 175,48 | 173,54 | 4.747.081 |
26 Mar 2024 | 172,64 | -0,02 | -0,01% | 172,63 | 174,20 | 172,16 | 3.512.745 |
25 Mar 2024 | 172,66 | 4,03 | 2,39% | 170,00 | 173,58 | 169,73 | 4.262.064 |
22 Mar 2024 | 168,63 | -1,54 | -0,90% | 170,00 | 170,17 | 168,49 | 2.443.634 |
21 Mar 2024 | 170,17 | -0,29 | -0,17% | 170,74 | 170,88 | 168,97 | 2.624.291 |
20 Mar 2024 | 170,46 | 2,25 | 1,34% | 167,92 | 170,57 | 167,38 | 2.967.284 |
19 Mar 2024 | 168,21 | 0,62 | 0,37% | 167,02 | 168,61 | 166,30 | 2.289.666 |
18 Mar 2024 | 167,59 | 3,37 | 2,05% | 163,98 | 168,188 | 163,435 | 3.189.239 |
15 Mar 2024 | 164,22 | -0,09 | -0,05% | 162,87 | 165,25 | 162,71 | 5.074.677 |
14 Mar 2024 | 164,31 | -2,36 | -1,42% | 165,88 | 167,17 | 163,045 | 3.360.194 |
13 Mar 2024 | 166,67 | -0,90 | -0,54% | 167,24 | 167,54 | 164,19 | 5.545.302 |
12 Mar 2024 | 167,57 | -0,50 | -0,30% | 168,55 | 169,06 | 167,53 | 2.291.884 |
11 Mar 2024 | 168,07 | -1,65 | -0,97% | 170,19 | 170,58 | 166,68 | 3.146.316 |
08 Mar 2024 | 169,72 | -1,82 | -1,06% | 171,34 | 172,29 | 169,45 | 3.361.822 |
07 Mar 2024 | 171,54 | -2,00 | -1,15% | 174,76 | 175,27 | 171,32 | 3.642.138 |
06 Mar 2024 | 173,54 | 4,96 | 2,94% | 172,05 | 175,5299 | 171,60 | 8.953.810 |
05 Mar 2024 | 168,58 | 18,09 | 12,02% | 166,0566 | 170,47 | 165,21 | 22.983.447 |
04 Mar 2024 | 150,49 | -4,80 | -3,09% | 153,55 | 154,77 | 150,085 | 9.056.049 |
01 Mar 2024 | 155,29 | 2,37 | 1,55% | 153,24 | 155,54 | 152,00 | 4.284.300 |
29 Fev 2024 | 152,92 | 1,48 | 0,98% | 152,39 | 153,65 | 152,00 | 4.447.354 |
28 Fev 2024 | 151,44 | -0,55 | -0,36% | 151,33 | 152,25 | 150,65 | 2.298.307 |
27 Fev 2024 | 151,99 | 1,84 | 1,23% | 150,70 | 152,31 | 150,45 | 2.851.095 |
26 Fev 2024 | 150,15 | -1,33 | -0,88% | 150,61 | 150,95 | 149,095 | 3.856.365 |
23 Fev 2024 | 151,48 | 1,14 | 0,76% | 150,98 | 152,78 | 150,41 | 3.501.602 |
22 Fev 2024 | 150,34 | 1,55 | 1,04% | 148,79 | 150,98 | 147,985 | 2.503.214 |
21 Fev 2024 | 148,79 | -1,10 | -0,73% | 149,31 | 149,85 | 147,86 | 2.306.999 |
20 Fev 2024 | 149,89 | 0,28 | 0,19% | 150,01 | 152,11 | 149,21 | 3.474.029 |
16 Fev 2024 | 149,61 | 3,28 | 2,24% | 145,73 | 150,29 | 145,1257 | 4.356.204 |
15 Fev 2024 | 146,33 | 1,30 | 0,90% | 145,79 | 148,255 | 145,43 | 2.807.490 |
14 Fev 2024 | 145,03 | -1,08 | -0,74% | 144,54 | 146,09 | 143,735 | 2.986.142 |
13 Fev 2024 | 146,11 | -3,29 | -2,20% | 147,50 | 147,87 | 144,5922 | 3.065.093 |
12 Fev 2024 | 149,40 | 2,87 | 1,96% | 147,52 | 150,40 | 146,77 | 3.492.454 |
09 Fev 2024 | 146,53 | -0,87 | -0,59% | 147,08 | 147,57 | 146,30 | 2.791.844 |
08 Fev 2024 | 147,40 | 0,67 | 0,46% | 147,01 | 149,09 | 146,85 | 2.946.312 |
07 Fev 2024 | 146,73 | 2,30 | 1,59% | 148,65 | 149,00 | 145,255 | 3.978.585 |
06 Fev 2024 | 144,43 | 2,10 | 1,48% | 142,46 | 144,47 | 141,455 | 2.870.740 |
05 Fev 2024 | 142,33 | -3,16 | -2,17% | 144,37 | 144,885 | 141,50 | 4.696.905 |
02 Fev 2024 | 145,49 | 1,07 | 0,74% | 143,72 | 147,04 | 142,5701 | 3.775.716 |
01 Fev 2024 | 144,42 | 5,34 | 3,84% | 141,13 | 144,47 | 138,50 | 3.613.435 |
31 Jan 2024 | 139,08 | -1,44 | -1,02% | 140,53 | 141,45 | 138,96 | 5.803.544 |
30 Jan 2024 | 140,52 | -1,00 | -0,71% | 140,51 | 141,20 | 137,8401 | 2.879.258 |
29 Jan 2024 | 141,52 | -1,01 | -0,71% | 142,73 | 142,98 | 136,345 | 4.878.581 |
26 Jan 2024 | 142,53 | 0,35 | 0,25% | 142,89 | 143,00 | 141,64 | 3.014.827 |
25 Jan 2024 | 142,18 | 2,98 | 2,14% | 140,27 | 142,28 | 139,01 | 2.565.041 |
24 Jan 2024 | 139,20 | -1,68 | -1,19% | 141,60 | 141,80 | 138,96 | 2.845.391 |
23 Jan 2024 | 140,88 | 0,52 | 0,37% | 140,84 | 141,71 | 139,85 | 2.806.519 |
22 Jan 2024 | 140,36 | 2,22 | 1,61% | 138,40 | 140,76 | 137,91 | 2.778.459 |
19 Jan 2024 | 138,14 | 0,74 | 0,54% | 137,71 | 138,60 | 135,8008 | 3.591.147 |
18 Jan 2024 | 137,40 | -1,34 | -0,97% | 138,75 | 139,12 | 135,67 | 4.160.113 |
17 Jan 2024 | 138,74 | -2,33 | -1,65% | 140,08 | 140,745 | 138,385 | 3.568.979 |
16 Jan 2024 | 141,07 | 0,16 | 0,11% | 142,19 | 142,4599 | 139,92 | 3.482.144 |
12 Jan 2024 | 140,91 | -1,11 | -0,78% | 141,97 | 143,15 | 140,67 | 2.236.412 |
11 Jan 2024 | 142,02 | -2,07 | -1,44% | 144,12 | 144,50 | 140,985 | 3.214.798 |
10 Jan 2024 | 144,09 | 0,32 | 0,22% | 143,38 | 144,41 | 142,915 | 2.777.065 |
09 Jan 2024 | 143,77 | 2,04 | 1,44% | 140,78 | 143,97 | 140,53 | 3.663.188 |
08 Jan 2024 | 141,73 | 0,98 | 0,70% | 140,20 | 141,99 | 139,56 | 3.562.993 |
05 Jan 2024 | 140,75 | 0,50 | 0,36% | 139,32 | 141,95 | 139,32 | 2.744.312 |
04 Jan 2024 | 140,25 | 1,58 | 1,14% | 138,86 | 140,925 | 137,70 | 3.902.702 |
03 Jan 2024 | 138,67 | -4,43 | -3,10% | 142,36 | 142,97 | 138,33 | 4.661.124 |
02 Jan 2024 | 143,10 | 0,68 | 0,48% | 141,94 | 144,20 | 141,5804 | 3.600.692 |
29 Dez 2023 | 142,42 | -0,12 | -0,08% | 142,02 | 143,365 | 141,72 | 2.515.875 |