FII TG Ativo Real

TGAR11
🏛️ brazil →
85.85
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 87.02 87.02 86.95 87.00 1.1K
10:05 87.00 87.39 86.96 87.21 3.1K
10:10 87.19 87.22 87.11 87.20 0.3K
10:15 87.20 87.20 87.08 87.19 0.6K
10:20 86.88 86.97 86.88 86.97 1.8K
10:25 86.97 87.08 86.97 87.08 1.0K
10:30 87.08 87.16 87.05 87.16 0.3K
10:35 87.17 87.20 86.98 86.99 1.5K
10:40 87.04 87.09 86.98 87.00 0.5K
10:45 87.00 87.07 87.00 87.01 0.2K
10:50 87.05 87.08 87.01 87.03 0.1K
10:55 87.07 87.09 87.03 87.09 0.2K
11:00 87.09 87.10 87.05 87.10 0.2K
11:05 87.06 87.10 86.94 86.96 1.5K
11:10 86.97 87.02 86.90 87.02 0.3K
11:15 87.03 87.05 86.97 87.05 0.3K
11:20 87.00 87.05 87.00 87.05 0.2K
11:25 87.01 87.05 86.98 87.00 0.8K
11:30 86.97 87.00 86.93 86.98 0.4K
11:35 87.00 87.01 86.99 87.01 0.5K
11:40 86.99 87.01 86.93 86.94 0.2K
11:45 86.94 86.94 86.81 86.81 1.1K
11:50 86.80 86.88 86.80 86.81 0.5K
11:55 86.81 86.88 86.80 86.80 0.7K
12:00 86.80 86.96 86.80 86.90 0.3K
12:05 86.90 86.94 86.90 86.91 0.1K
12:10 86.91 86.95 86.90 86.91 0.3K
12:15 86.91 86.93 86.90 86.92 0.7K
12:20 86.91 86.91 86.86 86.90 0.2K
12:25 86.90 86.92 86.88 86.92 0.2K
12:30 86.92 86.93 86.89 86.90 0.2K
12:35 86.92 86.93 86.86 86.91 0.3K
12:40 86.87 86.94 86.86 86.87 0.2K
12:45 86.94 86.95 86.89 86.93 0.1K
12:50 86.93 86.98 86.83 86.85 0.9K
12:55 86.85 86.95 86.85 86.91 0.0K
13:00 86.95 86.97 86.91 86.95 0.2K
13:05 86.91 86.95 86.85 86.87 0.1K
13:10 86.87 86.91 86.87 86.87 0.1K
13:15 86.90 86.98 86.90 86.97 0.4K
13:20 86.98 87.01 86.97 87.00 0.8K
13:25 87.00 87.03 86.97 87.01 0.2K
13:30 87.00 87.00 86.91 86.92 0.4K
13:35 86.94 86.99 86.90 86.96 0.3K
13:40 86.96 87.04 86.96 87.00 1.4K
13:45 86.99 87.05 86.99 87.00 0.1K
13:50 87.02 87.04 86.98 87.00 0.2K
13:55 87.00 87.22 86.95 87.22 2.4K
14:00 87.19 87.22 87.03 87.14 0.5K
14:05 87.14 87.20 87.14 87.14 0.2K
14:10 87.14 87.15 87.13 87.14 0.1K
14:15 87.13 87.15 87.13 87.14 0.2K
14:20 87.14 87.20 87.13 87.13 0.4K
14:25 87.14 87.20 87.07 87.15 0.5K
14:30 87.17 87.20 87.08 87.12 0.5K
14:35 87.12 87.20 87.09 87.10 0.2K
14:40 87.11 87.18 87.11 87.11 0.2K
14:45 87.12 87.12 87.06 87.09 0.3K
14:50 87.09 87.20 87.09 87.20 0.9K
14:55 87.19 87.20 87.02 87.11 1.0K
15:00 87.10 87.20 87.10 87.19 0.4K
15:05 87.19 87.20 87.08 87.15 0.3K
15:10 87.15 87.18 87.12 87.12 0.3K
15:15 87.13 87.20 87.12 87.19 0.3K
15:20 87.18 87.18 87.01 87.04 0.6K
15:25 87.03 87.20 86.98 87.15 3.7K
15:30 87.15 87.15 87.02 87.09 0.8K
15:35 87.10 87.19 87.07 87.14 0.8K
15:40 87.14 87.19 87.10 87.13 0.3K
15:45 87.13 87.19 87.08 87.09 0.4K
15:50 87.09 87.10 87.08 87.09 0.3K
15:55 87.09 87.11 87.09 87.10 0.2K
16:00 87.10 87.11 87.01 87.01 1.1K
16:05 87.00 87.06 86.97 87.00 1.0K
16:10 87.00 87.00 86.92 86.94 1.3K
16:15 86.95 86.96 86.91 86.91 0.6K
16:20 86.93 86.96 86.91 86.95 0.3K
16:25 86.95 87.02 86.95 86.98 0.2K
16:30 86.99 87.02 86.98 86.99 0.3K
16:35 86.98 87.03 86.97 87.02 0.3K
16:40 87.02 87.08 86.99 87.01 0.7K
16:45 87.01 87.09 86.98 87.07 0.9K
16:50 87.00 87.07 86.99 87.07 0.8K
16:55 86.85 86.85 86.85 86.85 2.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 87.02 87.77 86.05 85.85 0.1M
2025-09-26 87.03 87.39 86.80 86.85 0.1M
2025-09-25 87.52 87.93 86.80 86.80 0.0M
2025-09-24 87.30 87.84 86.99 87.52 0.1M
2025-09-23 87.23 89.00 86.90 87.47 0.0M
2025-09-22 87.99 87.99 86.70 87.38 0.1M
2025-09-19 86.90 88.28 86.68 87.66 0.1M
2025-09-18 87.15 87.20 86.50 86.51 0.0M
2025-09-17 87.50 87.98 86.50 86.71 0.1M
2025-09-16 86.85 87.59 86.58 87.50 0.1M
2025-09-15 86.00 87.00 85.61 86.87 0.1M
2025-09-12 85.38 86.45 85.38 86.00 0.0M
2025-09-11 86.12 87.45 85.01 85.01 0.1M
2025-09-10 83.54 86.45 83.40 86.44 0.1M
2025-09-09 83.70 83.95 83.02 83.40 0.0M
2025-09-08 82.95 83.79 82.50 83.75 0.0M
2025-09-05 81.88 83.00 81.65 83.00 0.1M
2025-09-04 82.39 82.55 81.56 81.60 0.0M
2025-09-03 81.85 82.47 81.60 82.40 0.0M
2025-09-02 82.95 83.00 81.50 81.55 0.1M
2025-09-01 84.00 84.00 82.90 83.00 0.0M
2025-08-29 83.25 83.77 83.05 83.40 0.0M
2025-08-28 83.81 83.99 83.20 83.20 0.0M
2025-08-27 83.96 84.18 83.51 83.56 0.0M
2025-08-26 83.93 84.34 82.51 83.32 0.0M
2025-08-25 82.90 83.99 82.80 83.89 0.0M
2025-08-22 84.50 84.99 83.78 83.78 0.0M
2025-08-21 84.00 84.90 83.57 84.40 0.0M
2025-08-20 83.38 84.30 82.79 84.17 0.1M
2025-08-19 84.97 85.50 82.92 82.92 0.1M
2025-08-18 84.99 85.20 84.40 84.66 0.0M
2025-08-15 84.19 85.00 84.10 85.00 0.0M
2025-08-14 83.99 84.75 83.51 84.75 0.0M
2025-08-13 84.65 85.33 83.27 83.27 0.0M
2025-08-12 85.09 85.44 84.25 84.25 0.0M
2025-08-11 84.49 85.49 84.01 85.49 0.0M
2025-08-08 84.07 85.00 84.07 84.62 0.0M
2025-08-07 84.60 85.91 83.80 84.00 0.0M
2025-08-06 82.50 85.00 82.45 84.82 0.0M
2025-08-05 84.84 85.99 82.50 82.50 0.1M
2025-08-04 82.12 85.29 81.88 85.29 0.1M
2025-08-01 81.99 82.10 80.21 81.87 0.0M
2025-07-31 80.16 82.00 79.80 82.00 0.1M
2025-07-30 81.10 81.85 79.45 79.70 0.1M
2025-07-29 82.45 82.94 81.31 81.31 0.1M
2025-07-28 83.35 83.62 82.24 82.45 0.0M
2025-07-25 82.80 83.43 82.41 83.11 0.0M
2025-07-24 83.80 84.72 82.36 82.41 0.1M
2025-07-23 84.95 85.66 83.80 83.80 0.0M
2025-07-22 85.49 86.47 84.00 84.10 0.1M
2025-07-21 85.83 86.80 84.65 85.01 0.0M
2025-07-18 87.26 87.45 85.65 85.83 0.1M
2025-07-17 87.72 87.72 87.10 87.23 0.0M
2025-07-16 88.50 88.69 87.00 87.55 0.0M
2025-07-15 89.20 89.88 88.28 88.28 0.1M
2025-07-14 89.64 90.25 88.72 88.72 0.1M
2025-07-11 90.24 90.50 89.30 89.40 0.0M
2025-07-10 90.41 90.66 89.22 89.34 0.0M
2025-07-09 91.50 91.63 90.41 90.41 0.0M
2025-07-08 91.65 92.59 91.36 91.36 0.0M
2025-07-07 91.55 92.04 91.28 91.70 0.0M
2025-07-04 91.64 92.05 91.11 91.61 0.0M
2025-07-03 92.09 92.09 91.37 91.66 0.0M
2025-07-02 90.99 92.35 90.52 92.09 0.1M
2025-07-01 90.74 91.20 90.01 90.01 0.0M
2025-06-30 91.45 92.16 91.17 91.20 0.1M
2025-06-27 90.36 91.30 90.31 91.30 0.0M
2025-06-26 90.34 90.74 89.97 90.36 0.0M
2025-06-25 89.99 90.66 89.24 90.35 0.0M
2025-06-24 89.88 90.00 89.39 90.00 0.0M
2025-06-23 89.66 90.75 89.50 90.70 0.0M
2025-06-20 89.06 89.79 89.02 89.70 0.0M
2025-06-18 88.24 90.00 88.19 89.96 0.1M
2025-06-17 88.00 88.42 87.70 88.19 0.1M
2025-06-16 87.60 88.42 87.35 88.42 0.1M
2025-06-13 87.10 87.68 87.00 87.65 0.0M
2025-06-12 87.50 87.72 86.50 86.95 0.0M
2025-06-11 87.23 87.98 86.72 87.50 0.0M
2025-06-10 87.00 87.76 86.03 87.30 0.1M
2025-06-09 88.78 88.90 86.54 87.00 0.0M
2025-06-06 88.92 89.01 88.00 88.60 0.0M
2025-06-05 88.52 89.05 87.76 88.50 0.0M
2025-06-04 88.98 89.71 87.82 88.30 0.0M
2025-06-03 88.69 89.39 87.89 88.84 0.0M
2025-06-02 89.90 89.98 87.22 88.70 0.1M
2025-05-30 88.93 89.54 88.53 88.99 0.0M
2025-05-29 89.15 89.15 88.07 88.95 0.1M
2025-05-28 89.15 89.19 88.51 88.75 0.0M
2025-05-27 88.77 89.15 87.83 89.15 0.1M
2025-05-26 88.90 89.28 88.51 88.52 0.0M
2025-05-23 90.60 90.81 89.63 89.88 0.1M
2025-05-22 90.82 90.89 89.50 90.59 0.0M
2025-05-21 90.20 91.37 89.20 90.15 0.1M
2025-05-20 90.02 90.42 89.82 90.20 0.0M
2025-05-19 89.99 90.64 89.83 90.02 0.0M
2025-05-16 90.00 90.80 89.55 89.79 0.0M
2025-05-15 89.30 90.00 89.00 90.00 0.0M
2025-05-14 89.30 89.75 88.76 88.95 0.0M
2025-05-13 88.00 89.79 88.00 89.29 0.0M
2025-05-12 86.50 88.44 86.42 88.00 0.1M
2025-05-09 85.08 86.70 85.08 86.46 0.1M
2025-05-08 85.64 87.19 81.75 84.89 0.1M
2025-05-07 85.24 85.79 85.02 85.22 0.0M
2025-05-06 84.48 85.37 84.40 85.19 0.1M
2025-05-05 87.09 87.27 83.52 84.22 0.1M
2025-05-02 88.58 88.95 87.72 88.39 0.1M
2025-04-30 89.36 90.37 88.80 88.90 0.0M
2025-04-29 88.96 89.42 88.81 89.36 0.0M
2025-04-28 89.16 89.99 88.55 88.96 0.0M
2025-04-25 88.01 89.59 87.99 89.13 0.0M
2025-04-24 89.57 89.62 88.88 89.26 0.0M
2025-04-23 88.99 89.96 88.99 89.62 0.0M
2025-04-22 88.60 89.60 88.33 89.20 0.0M
2025-04-17 88.50 88.99 88.05 88.60 0.0M
2025-04-16 88.50 89.40 87.51 88.35 0.0M
2025-04-15 87.59 89.64 87.42 88.12 0.0M
2025-04-14 87.25 88.09 86.99 87.30 0.0M
2025-04-11 86.52 87.25 85.97 87.25 0.0M
2025-04-10 85.86 86.50 85.53 86.50 0.0M
2025-04-09 86.05 86.39 85.20 85.86 0.0M
2025-04-08 85.10 86.40 84.90 86.40 0.1M
2025-04-07 87.09 87.10 84.09 85.18 0.1M
2025-04-04 89.70 89.70 86.45 87.57 0.0M
2025-04-03 89.74 90.59 88.91 89.25 0.0M
2025-04-02 88.73 90.36 87.50 90.36 0.1M
2025-04-01 89.70 89.91 87.80 87.80 0.1M
2025-03-31 91.42 92.09 90.80 90.80 0.1M
2025-03-28 90.50 91.28 90.21 91.25 0.0M
2025-03-27 90.32 90.65 89.81 90.50 0.1M
2025-03-26 91.10 91.42 90.16 90.55 0.1M
2025-03-25 90.08 91.15 90.08 91.10 0.1M
2025-03-24 93.06 93.50 91.01 91.01 0.1M
2025-03-21 92.90 93.90 92.00 93.02 0.1M
2025-03-20 90.40 94.83 89.99 92.90 0.1M
2025-03-19 86.26 91.05 86.06 90.50 0.1M
2025-03-18 85.00 86.49 84.73 85.62 0.1M
2025-03-17 83.46 85.21 83.46 84.74 0.1M
2025-03-14 81.59 83.46 81.03 83.46 0.1M
2025-03-13 80.80 81.05 80.30 80.89 0.1M
2025-03-12 80.77 80.87 79.82 80.80 0.0M
2025-03-11 80.23 80.87 79.96 80.50 0.1M
2025-03-10 79.95 80.62 79.06 79.50 0.1M
2025-03-07 77.46 79.80 77.46 79.80 0.0M
2025-03-06 77.85 78.37 76.03 77.44 0.1M
2025-03-05 79.80 80.27 78.64 79.20 0.0M
2025-02-28 80.00 80.72 78.87 79.80 0.1M
2025-02-27 78.63 79.80 78.25 79.80 0.1M
2025-02-26 79.04 79.47 77.58 78.49 0.1M
2025-02-25 80.10 80.50 79.61 80.03 0.1M
2025-02-24 81.00 81.73 79.10 80.10 0.1M
2025-02-21 79.20 80.87 78.55 80.81 0.1M
2025-02-20 77.58 79.58 77.21 79.55 0.1M
2025-02-19 76.97 77.38 76.70 77.38 0.0M
2025-02-18 76.47 77.89 76.28 76.97 0.1M
2025-02-17 75.50 76.49 75.02 76.24 0.1M
2025-02-14 75.11 75.50 74.80 75.50 0.1M
2025-02-13 75.59 75.93 74.51 75.11 0.1M
2025-02-12 75.40 75.69 74.99 75.15 0.0M
2025-02-11 75.85 76.00 75.25 75.40 0.0M
2025-02-10 75.30 76.35 75.23 75.85 0.1M
2025-02-07 75.22 75.90 74.75 75.32 0.1M
2025-02-06 75.93 76.14 75.00 75.25 0.1M
2025-02-05 75.60 76.39 75.60 75.93 0.1M
2025-02-04 76.50 76.92 75.21 75.60 0.1M
2025-02-03 79.20 79.20 76.90 77.07 0.2M
2025-01-31 80.45 81.11 80.15 80.28 0.1M
2025-01-30 79.59 80.20 79.31 80.00 0.1M
2025-01-29 79.21 79.86 78.93 79.59 0.1M
2025-01-28 79.55 79.96 78.81 79.14 0.1M
2025-01-27 80.25 80.29 78.62 79.40 0.1M
2025-01-24 80.77 81.46 80.20 80.80 0.1M
2025-01-23 81.50 82.95 80.11 80.95 0.1M
2025-01-22 82.06 82.10 80.59 81.50 0.1M
2025-01-21 84.23 84.25 81.49 81.75 0.1M
2025-01-20 84.55 85.99 83.74 84.23 0.1M
2025-01-17 85.97 85.97 83.11 84.29 0.1M
2025-01-16 86.99 87.84 86.05 86.05 0.1M
2025-01-15 85.32 87.50 85.32 86.71 0.1M
2025-01-14 85.00 86.25 84.80 85.00 0.0M
2025-01-13 84.51 85.00 84.31 85.00 0.0M
2025-01-10 83.49 84.97 83.30 84.03 0.1M
2025-01-09 85.50 86.31 83.01 83.13 0.1M
2025-01-08 87.70 88.28 84.80 85.23 0.1M
2025-01-07 87.57 88.22 87.48 87.66 0.1M
2025-01-06 88.16 89.40 87.14 87.36 0.1M
2025-01-03 86.83 88.31 86.83 87.84 0.0M
2025-01-02 87.09 87.98 85.35 86.81 0.1M