Transportadora Gas ADR

TGS
🏛️ usa →
21.57
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 14.77 15.18 14.63 15.09 0.1M
2023-12-28 14.85 15.18 14.70 14.91 0.2M
2023-12-27 15.22 15.50 14.89 15.03 0.2M
2023-12-26 15.28 15.62 15.10 15.14 0.2M
2023-12-22 14.86 15.54 14.72 15.10 0.3M
2023-12-21 15.15 15.47 14.30 14.81 0.3M
2023-12-20 14.68 15.49 14.65 14.94 0.2M
2023-12-19 15.27 15.64 14.66 14.72 0.2M
2023-12-18 15.50 15.77 14.98 15.31 0.4M
2023-12-15 15.15 15.49 14.53 15.49 0.6M
2023-12-14 15.00 15.26 14.93 15.13 0.5M
2023-12-13 14.94 15.00 14.22 14.89 0.5M
2023-12-12 13.92 14.83 13.61 14.77 0.7M
2023-12-11 13.83 14.13 13.46 13.96 0.4M
2023-12-08 13.50 13.83 13.32 13.83 0.2M
2023-12-07 13.27 13.75 13.17 13.50 0.3M
2023-12-06 13.09 13.37 12.56 13.01 0.5M
2023-12-05 13.20 13.46 12.90 12.97 0.7M
2023-12-04 13.42 13.42 12.93 12.95 0.8M
2023-12-01 14.09 14.18 13.26 13.37 0.3M
2023-11-30 13.78 14.05 13.41 13.96 0.3M
2023-11-29 13.57 14.27 13.38 13.94 0.4M
2023-11-28 14.66 14.73 13.27 13.68 0.6M
2023-11-27 14.98 15.44 14.17 14.55 0.9M
2023-11-24 12.95 14.49 12.91 13.75 0.5M
2023-11-22 13.19 13.38 12.34 12.74 0.3M
2023-11-21 13.19 13.29 12.55 13.09 0.3M
2023-11-20 12.01 13.50 12.00 13.03 1.0M
2023-11-17 10.11 10.68 10.08 10.46 0.2M
2023-11-16 9.92 10.05 9.81 10.01 0.1M
2023-11-15 10.45 10.45 9.94 9.95 0.1M
2023-11-14 10.28 10.49 10.19 10.34 0.1M
2023-11-13 10.19 10.38 10.05 10.10 0.0M
2023-11-10 10.13 10.55 10.12 10.23 0.2M
2023-11-09 9.73 10.43 9.50 10.03 0.2M
2023-11-08 10.44 10.50 9.90 10.01 0.2M
2023-11-07 10.21 10.68 10.07 10.34 0.1M
2023-11-06 10.45 10.58 10.11 10.20 0.1M
2023-11-03 10.88 11.24 10.47 10.54 0.1M
2023-11-02 10.67 11.17 10.67 10.92 0.1M
2023-11-01 10.35 10.88 10.20 10.70 0.2M
2023-10-31 10.48 10.72 10.01 10.21 0.2M
2023-10-30 11.18 11.42 10.47 10.54 0.2M
2023-10-27 11.52 11.88 11.06 11.15 0.1M
2023-10-26 11.27 12.01 11.27 11.62 0.1M
2023-10-25 11.35 11.88 11.30 11.43 0.1M
2023-10-24 11.78 12.28 11.28 11.33 0.2M
2023-10-23 12.22 12.36 11.52 11.68 0.2M
2023-10-20 12.83 13.06 12.33 12.68 0.2M
2023-10-19 13.40 13.40 12.66 12.92 0.3M
2023-10-18 12.80 13.47 12.63 13.31 0.6M
2023-10-17 11.70 12.79 11.70 12.75 0.8M
2023-10-16 11.72 11.87 11.60 11.76 0.0M
2023-10-13 11.91 12.28 11.65 11.75 0.0M
2023-10-12 12.00 12.30 11.57 11.85 0.3M
2023-10-11 11.21 11.97 10.96 11.94 0.3M
2023-10-10 11.03 11.34 11.01 11.18 0.1M
2023-10-09 10.91 11.09 10.85 10.97 0.1M
2023-10-06 10.52 11.02 10.35 10.76 0.1M
2023-10-05 10.09 10.73 10.02 10.58 0.2M
2023-10-04 9.70 10.23 9.57 10.22 0.1M
2023-10-03 9.90 10.03 9.66 9.82 0.2M
2023-10-02 10.07 10.18 9.87 10.00 0.2M
2023-09-29 10.54 10.68 10.15 10.18 0.1M
2023-09-28 10.51 10.81 10.51 10.59 0.1M
2023-09-27 10.44 10.84 10.40 10.57 0.1M
2023-09-26 10.35 10.67 10.26 10.34 0.1M
2023-09-25 10.81 10.99 10.45 10.49 0.1M
2023-09-22 11.07 11.27 10.85 10.91 0.1M
2023-09-21 11.16 11.32 10.51 11.00 0.1M
2023-09-20 11.78 11.83 11.23 11.24 0.1M
2023-09-19 11.99 12.00 11.60 11.68 0.1M
2023-09-18 11.32 12.19 11.22 12.06 0.1M
2023-09-15 11.68 11.75 11.30 11.30 0.0M
2023-09-14 11.51 11.85 11.48 11.67 0.1M
2023-09-13 11.13 11.73 11.00 11.44 0.2M
2023-09-12 10.57 11.32 10.36 11.13 0.2M
2023-09-11 11.09 11.15 10.32 10.49 0.2M
2023-09-08 11.47 12.16 10.82 10.89 0.2M
2023-09-07 11.60 11.68 11.25 11.44 0.1M
2023-09-06 12.00 12.10 11.53 11.67 0.1M
2023-09-05 12.37 12.58 11.73 11.92 0.2M
2023-09-01 12.47 12.79 12.32 12.46 0.1M
2023-08-31 12.69 12.94 12.47 12.49 0.1M
2023-08-30 12.90 13.18 12.60 12.66 0.1M
2023-08-29 13.20 13.60 12.77 12.87 0.3M
2023-08-28 12.75 13.22 12.75 13.14 0.2M
2023-08-25 12.85 13.07 12.79 12.89 0.0M
2023-08-24 13.08 13.39 12.81 12.86 0.1M
2023-08-23 13.03 13.35 12.90 13.28 0.1M
2023-08-22 12.31 13.09 12.31 12.99 0.2M
2023-08-21 12.78 12.89 12.19 12.35 0.1M
2023-08-18 12.86 13.06 12.33 12.87 0.1M
2023-08-17 12.45 13.05 12.35 12.90 0.2M
2023-08-16 11.89 13.04 11.89 12.46 0.3M
2023-08-15 11.46 12.14 11.46 11.85 0.1M
2023-08-14 11.95 12.27 10.79 11.70 0.3M
2023-08-11 12.06 12.52 12.06 12.25 0.1M
2023-08-10 11.90 12.38 11.81 12.18 0.1M
2023-08-09 11.61 12.13 11.61 11.87 0.1M
2023-08-08 11.60 12.19 11.00 11.69 0.2M
2023-08-07 11.48 11.72 11.38 11.50 0.2M
2023-08-04 11.58 12.04 11.53 11.54 0.1M
2023-08-03 11.50 11.95 11.23 11.54 0.2M
2023-08-02 11.92 11.92 11.42 11.51 0.1M
2023-08-01 12.06 12.34 11.73 11.97 0.2M
2023-07-31 12.49 12.68 12.34 12.40 0.1M
2023-07-28 12.51 12.69 12.35 12.45 0.1M
2023-07-27 13.28 13.28 12.16 12.31 0.2M
2023-07-26 13.21 13.45 12.92 13.20 0.1M
2023-07-25 13.26 13.57 13.01 13.23 0.2M
2023-07-24 13.70 14.19 13.34 13.40 0.1M
2023-07-21 13.36 13.82 13.18 13.70 0.1M
2023-07-20 13.34 13.43 13.16 13.33 0.1M
2023-07-19 13.59 13.76 13.21 13.28 0.1M
2023-07-18 13.54 13.90 13.20 13.71 0.1M
2023-07-17 12.82 13.77 12.82 13.54 0.2M
2023-07-14 13.55 13.55 12.70 12.83 0.2M
2023-07-13 13.40 13.73 13.38 13.61 0.2M
2023-07-12 13.36 13.88 13.34 13.40 0.1M
2023-07-11 13.65 13.65 13.22 13.26 0.1M
2023-07-10 13.69 13.74 13.42 13.48 0.1M
2023-07-07 12.98 13.82 12.98 13.74 0.1M
2023-07-06 13.89 13.94 12.93 13.02 0.3M
2023-07-05 13.70 14.16 13.49 13.99 0.2M
2023-07-03 13.74 13.90 13.55 13.74 0.1M
2023-06-30 13.35 13.84 13.22 13.78 0.2M
2023-06-29 12.94 13.49 12.86 13.31 0.2M
2023-06-28 13.15 13.64 12.94 13.04 0.2M
2023-06-27 13.91 13.97 13.04 13.15 0.2M
2023-06-26 13.36 14.05 13.30 13.90 0.2M
2023-06-23 12.80 13.33 12.51 13.19 0.2M
2023-06-22 13.90 13.90 12.87 13.05 0.4M
2023-06-21 13.24 14.06 13.24 13.84 0.4M
2023-06-20 13.50 13.73 12.91 13.30 0.3M
2023-06-16 12.46 13.45 12.46 13.32 0.3M
2023-06-15 12.22 12.69 12.22 12.53 0.1M
2023-06-14 12.31 12.41 12.00 12.19 0.1M
2023-06-13 12.75 12.83 12.17 12.29 0.1M
2023-06-12 12.51 12.79 12.27 12.66 0.1M
2023-06-09 12.91 13.08 12.66 12.70 0.1M
2023-06-08 12.88 13.34 12.73 12.92 0.2M
2023-06-07 12.86 13.12 12.81 12.91 0.2M
2023-06-06 12.80 13.55 12.80 12.95 0.3M
2023-06-05 13.00 13.00 12.55 12.86 0.2M
2023-06-02 12.86 12.90 12.44 12.76 0.3M
2023-06-01 12.12 12.90 12.12 12.72 0.2M
2023-05-31 12.48 12.80 12.04 12.18 0.2M
2023-05-30 12.15 12.57 12.15 12.52 0.1M
2023-05-26 12.69 12.77 12.28 12.30 0.1M
2023-05-25 12.72 12.80 12.59 12.72 0.0M
2023-05-24 12.50 12.84 12.15 12.79 0.1M
2023-05-23 12.21 12.83 12.11 12.46 0.2M
2023-05-22 12.39 12.59 12.20 12.26 0.1M
2023-05-19 12.54 12.81 12.26 12.53 0.2M
2023-05-18 12.42 12.46 12.10 12.32 0.1M
2023-05-17 12.09 12.76 12.09 12.51 0.2M
2023-05-16 12.55 12.95 12.02 12.07 0.3M
2023-05-15 13.35 13.35 12.35 12.65 0.4M
2023-05-12 12.61 13.33 12.58 13.12 0.3M
2023-05-11 12.10 12.70 11.97 12.66 0.1M
2023-05-10 12.12 12.23 11.85 12.17 0.1M
2023-05-09 11.68 12.45 11.21 12.22 0.2M
2023-05-08 11.93 12.05 11.62 11.90 0.2M
2023-05-05 10.94 11.76 10.90 11.75 0.1M
2023-05-04 10.97 11.12 10.61 10.79 0.1M
2023-05-03 11.13 11.17 10.84 10.93 0.1M
2023-05-02 11.11 11.25 10.70 11.25 0.1M
2023-05-01 11.60 11.64 11.07 11.23 0.1M
2023-04-28 10.93 11.45 10.68 11.38 0.2M
2023-04-27 10.92 11.12 10.89 10.93 0.1M
2023-04-26 10.73 11.34 10.68 10.96 0.2M
2023-04-25 10.57 10.80 10.34 10.77 0.2M
2023-04-24 10.26 10.76 10.22 10.68 0.2M
2023-04-21 10.23 10.44 10.17 10.25 0.2M
2023-04-20 10.18 10.44 10.12 10.23 0.1M
2023-04-19 11.01 11.01 10.18 10.29 0.4M
2023-04-18 11.35 11.60 11.06 11.09 0.2M
2023-04-17 11.40 11.41 11.15 11.34 0.2M
2023-04-14 11.21 11.42 11.10 11.33 0.2M
2023-04-13 11.25 11.31 11.05 11.23 0.1M
2023-04-12 10.97 11.27 10.87 11.25 0.3M
2023-04-11 10.42 10.98 10.36 10.85 0.2M
2023-04-10 9.96 10.45 9.89 10.42 0.2M
2023-04-06 10.22 10.22 9.85 9.89 0.0M
2023-04-05 10.14 10.27 9.87 10.12 0.2M
2023-04-04 10.67 10.70 10.04 10.21 0.1M
2023-04-03 10.56 10.68 10.21 10.67 0.1M
2023-03-31 10.35 10.75 10.05 10.24 0.2M
2023-03-30 10.34 10.43 10.13 10.32 0.2M
2023-03-29 10.08 10.26 10.01 10.20 0.3M
2023-03-28 9.64 10.10 9.63 9.89 0.2M
2023-03-27 9.29 9.72 9.16 9.67 0.1M
2023-03-24 8.94 9.19 8.71 9.13 0.1M
2023-03-23 9.10 9.31 8.97 9.01 0.2M
2023-03-22 9.10 9.38 8.91 9.10 0.2M
2023-03-21 8.67 9.15 8.67 9.10 0.2M
2023-03-20 8.55 8.80 8.49 8.57 0.1M
2023-03-17 8.81 8.91 8.43 8.65 0.2M
2023-03-16 8.37 9.00 8.11 8.87 0.4M
2023-03-15 8.99 8.99 8.30 8.42 0.7M
2023-03-14 9.48 9.85 9.03 9.11 0.3M
2023-03-13 9.65 9.78 9.21 9.44 0.3M
2023-03-10 10.33 10.37 9.79 9.86 0.3M
2023-03-09 10.67 10.91 10.30 10.30 0.1M
2023-03-08 10.64 10.95 10.56 10.77 0.2M
2023-03-07 11.31 11.31 10.61 10.67 0.1M
2023-03-06 10.66 11.25 10.54 11.22 0.2M
2023-03-03 10.87 11.00 10.54 10.69 0.3M
2023-03-02 11.11 11.19 10.77 10.83 0.3M
2023-03-01 11.40 11.65 10.82 11.29 0.3M
2023-02-28 11.43 11.48 11.25 11.36 0.1M
2023-02-27 11.69 11.79 11.30 11.42 0.2M
2023-02-24 11.40 11.50 11.24 11.48 0.1M
2023-02-23 11.26 11.56 11.26 11.51 0.1M
2023-02-22 11.00 11.34 10.94 11.15 0.1M
2023-02-21 11.23 11.35 10.92 11.01 0.1M
2023-02-17 11.67 11.75 11.10 11.28 0.2M
2023-02-16 11.65 11.95 11.53 11.73 0.1M
2023-02-15 11.60 11.88 11.33 11.74 0.3M
2023-02-14 11.46 12.03 11.46 11.78 0.3M
2023-02-13 11.17 11.70 11.10 11.48 0.2M
2023-02-10 10.82 11.34 10.77 11.27 0.1M
2023-02-09 11.18 11.40 10.75 10.83 0.1M
2023-02-08 10.86 11.43 10.86 11.22 0.1M
2023-02-07 10.66 11.04 10.61 10.79 0.1M
2023-02-06 10.57 10.69 10.34 10.65 0.1M
2023-02-03 11.03 11.10 10.41 10.47 0.3M
2023-02-02 10.98 11.37 10.86 11.07 0.3M
2023-02-01 11.05 11.37 10.83 10.98 0.1M
2023-01-31 10.60 11.27 10.60 11.18 0.2M
2023-01-30 11.01 11.24 10.67 10.73 0.2M
2023-01-27 11.30 11.43 11.07 11.07 0.1M
2023-01-26 11.80 11.90 11.40 11.46 0.1M
2023-01-25 11.21 11.76 10.86 11.75 0.2M
2023-01-24 10.74 11.24 10.62 11.16 0.3M
2023-01-23 10.59 11.40 10.52 10.74 0.6M
2023-01-20 10.23 10.50 10.01 10.43 0.4M
2023-01-19 10.63 10.68 9.87 10.23 0.9M
2023-01-18 11.82 11.89 10.79 10.79 0.3M
2023-01-17 12.00 12.16 11.54 11.78 0.3M
2023-01-13 11.99 12.05 11.79 11.92 0.2M
2023-01-12 11.84 12.26 11.62 11.88 0.3M
2023-01-11 12.09 12.12 11.62 11.89 0.2M
2023-01-10 12.41 12.41 11.87 11.98 0.2M
2023-01-09 12.17 12.53 12.11 12.35 0.4M
2023-01-06 12.50 12.78 12.12 12.12 0.3M
2023-01-05 11.60 12.45 11.56 12.40 0.3M
2023-01-04 11.40 11.60 11.07 11.54 0.3M
2023-01-03 11.95 12.17 11.51 11.56 0.3M