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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 90.41 91.27 90.41 91.27 0.0M
2022-12-28 89.00 91.27 88.44 91.27 0.0M
2022-12-27 88.36 89.02 88.36 89.00 0.0M
2022-12-26 87.73 88.73 87.73 88.31 0.0M
2022-12-23 87.70 88.18 87.39 87.73 0.0M
2022-12-22 87.17 88.27 87.17 87.67 0.0M
2022-12-21 86.23 87.64 86.23 87.12 0.0M
2022-12-20 85.89 86.33 85.77 86.23 0.0M
2022-12-19 86.12 86.89 85.66 85.67 0.0M
2022-12-16 85.99 86.91 85.78 86.12 0.0M
2022-12-15 87.08 87.85 85.49 85.99 0.0M
2022-12-14 87.69 88.43 86.64 87.08 0.0M
2022-12-13 88.82 89.50 87.28 87.63 0.0M
2022-12-12 89.78 90.18 88.80 88.80 0.0M
2022-12-09 90.74 90.97 89.78 89.78 0.0M
2022-12-08 91.22 91.30 90.56 90.74 0.0M
2022-12-07 90.97 91.27 90.53 90.73 0.0M
2022-12-06 94.55 94.90 94.06 94.27 0.0M
2022-12-05 93.82 95.25 93.63 94.54 0.0M
2022-12-02 93.72 94.37 93.45 94.03 0.0M
2022-12-01 94.51 94.59 92.56 93.72 0.0M
2022-11-30 93.41 94.03 93.34 93.36 0.0M
2022-11-29 93.41 94.14 92.81 93.37 0.0M
2022-11-28 94.05 94.94 93.10 93.18 0.0M
2022-11-25 94.52 95.22 93.63 94.05 0.0M
2022-11-24 93.70 95.56 93.70 94.52 0.0M
2022-11-23 93.56 94.18 93.02 93.69 0.0M
2022-11-22 93.93 94.18 93.14 93.56 0.0M
2022-11-21 93.50 94.11 93.44 93.47 0.0M
2022-11-18 92.26 94.02 92.26 93.50 0.0M
2022-11-17 93.80 93.80 92.23 92.49 0.0M
2022-11-16 94.18 94.84 92.81 93.80 0.0M
2022-11-14 95.69 95.71 93.90 94.06 0.0M
2022-11-11 95.76 96.45 93.03 95.71 0.1M
2022-11-10 97.10 97.12 94.26 95.75 0.0M
2022-11-09 97.41 97.46 96.32 96.87 0.0M
2022-11-08 97.25 97.46 96.48 97.45 0.0M
2022-11-07 97.46 97.46 96.43 97.23 0.0M
2022-11-04 97.24 97.46 96.86 97.46 0.0M
2022-11-03 95.70 98.00 95.21 97.39 0.0M
2022-11-01 95.29 96.39 93.52 95.14 0.0M
2022-10-31 94.91 95.98 94.54 95.29 0.0M
2022-10-28 94.27 94.90 93.77 94.90 0.0M
2022-10-27 93.78 94.15 93.60 94.15 0.0M
2022-10-26 93.78 93.85 93.59 93.74 0.0M
2022-10-25 93.69 93.90 93.39 93.78 0.0M
2022-10-24 93.90 94.03 93.39 93.70 0.0M
2022-10-21 94.14 94.15 93.77 93.90 0.0M
2022-10-20 93.99 94.36 91.89 93.89 0.0M
2022-10-19 94.27 94.27 93.78 93.99 0.0M
2022-10-18 93.93 94.34 93.56 94.27 0.1M
2022-10-17 93.85 94.06 93.44 93.93 0.0M
2022-10-14 94.30 94.34 93.78 93.99 0.0M
2022-10-13 94.37 94.46 94.02 94.30 0.0M
2022-10-11 94.29 94.53 93.74 94.37 0.0M
2022-10-10 94.31 94.41 93.78 94.30 0.0M
2022-10-07 94.53 94.58 94.03 94.28 0.0M
2022-10-06 94.56 94.88 93.78 94.53 0.0M
2022-10-05 94.58 94.90 93.39 94.70 0.0M
2022-10-04 94.80 94.85 93.64 93.94 0.0M
2022-10-03 93.20 95.00 93.19 93.58 0.1M
2022-09-30 93.81 94.15 92.35 92.52 0.0M
2022-09-29 94.34 94.39 93.66 93.83 0.0M
2022-09-28 94.20 94.34 93.47 94.20 0.0M
2022-09-27 93.81 94.52 93.69 94.13 0.0M
2022-09-26 94.76 94.86 93.86 94.31 0.0M
2022-09-23 94.81 94.92 94.20 94.92 0.0M
2022-09-22 94.73 94.94 94.36 94.93 0.0M
2022-09-21 94.75 94.94 94.21 94.74 0.0M
2022-09-20 94.57 94.94 94.32 94.83 0.0M
2022-09-19 95.35 95.48 94.16 94.67 0.0M
2022-09-16 95.65 95.68 94.86 95.49 0.0M
2022-09-15 94.51 95.68 94.51 95.65 0.0M
2022-09-14 94.20 94.79 94.00 94.53 0.0M
2022-09-13 94.15 94.20 93.54 94.20 0.0M
2022-09-12 93.54 94.20 93.14 94.15 0.0M
2022-09-09 93.53 93.83 92.88 93.69 0.0M
2022-09-08 93.47 94.20 92.78 92.78 0.0M
2022-09-06 91.91 93.47 91.91 93.47 0.0M
2022-09-05 91.26 91.94 90.52 91.91 0.0M
2022-09-02 94.12 95.62 91.48 92.12 0.1M
2022-09-01 92.79 94.55 92.32 94.55 0.0M
2022-08-31 93.15 93.98 92.69 93.37 0.0M
2022-08-30 93.74 94.45 92.63 93.15 0.0M
2022-08-29 92.29 93.74 92.29 93.72 0.0M
2022-08-26 92.03 92.63 91.91 92.56 0.0M
2022-08-25 91.98 92.39 91.44 92.03 0.0M
2022-08-24 92.12 92.43 91.73 91.98 0.0M
2022-08-23 91.29 92.49 91.29 92.49 0.0M
2022-08-22 91.37 91.50 90.78 91.29 0.0M
2022-08-19 91.05 91.59 90.56 90.71 0.0M
2022-08-18 91.60 92.10 90.80 91.05 0.0M
2022-08-17 91.44 92.49 91.28 91.60 0.0M
2022-08-16 91.89 92.63 91.28 91.89 0.0M
2022-08-15 90.95 91.89 90.40 91.89 0.0M
2022-08-12 91.87 92.21 90.24 90.95 0.0M
2022-08-11 90.19 92.63 90.19 91.88 0.0M
2022-08-10 89.29 90.32 88.73 90.19 0.0M
2022-08-09 88.59 89.29 88.37 89.29 0.0M
2022-08-08 88.73 88.79 88.26 88.60 0.0M
2022-08-05 88.47 88.74 88.03 88.74 0.0M
2022-08-04 88.35 88.76 87.58 88.47 0.0M
2022-08-03 87.21 88.64 87.21 88.37 0.0M
2022-08-02 87.74 87.74 86.92 87.21 0.0M
2022-08-01 87.32 88.11 87.21 87.75 0.0M
2022-07-29 88.12 88.44 87.09 88.05 0.0M
2022-07-28 86.94 88.12 86.88 88.08 0.0M
2022-07-27 87.25 87.39 86.22 86.95 0.0M
2022-07-26 86.22 87.02 86.22 86.76 0.0M
2022-07-25 87.15 87.21 86.15 86.22 0.0M
2022-07-22 86.97 87.34 86.88 87.03 0.0M
2022-07-21 86.44 87.32 85.93 87.32 0.0M
2022-07-20 86.18 86.66 86.15 86.40 0.0M
2022-07-19 86.27 86.88 86.19 86.74 0.0M
2022-07-18 86.63 86.73 85.93 86.15 0.0M
2022-07-15 85.57 86.66 85.25 86.66 0.0M
2022-07-14 85.56 85.87 85.31 85.57 0.0M
2022-07-13 85.12 86.22 84.83 85.88 0.0M
2022-07-12 84.83 85.56 84.51 85.56 0.0M
2022-07-11 84.68 85.01 83.37 84.83 0.0M
2022-07-08 84.46 84.98 84.10 84.49 0.0M
2022-07-07 82.77 85.55 82.67 84.83 0.0M
2022-07-06 82.99 83.38 82.43 82.77 0.0M
2022-07-05 84.21 84.78 83.30 83.50 0.0M
2022-07-04 84.08 84.27 83.16 83.87 0.0M
2022-07-01 85.26 85.26 84.08 84.08 0.0M
2022-06-30 83.73 84.73 83.72 84.24 0.0M
2022-06-29 83.59 83.95 83.49 83.92 0.0M
2022-06-28 84.32 84.32 83.30 83.57 0.0M
2022-06-27 84.53 85.21 83.46 83.60 0.0M
2022-06-24 83.54 84.67 83.54 83.87 0.0M
2022-06-23 83.88 84.83 83.66 83.66 0.0M
2022-06-22 84.82 85.42 84.68 85.19 0.0M
2022-06-21 84.57 85.10 84.41 84.87 0.0M
2022-06-20 84.18 84.61 84.00 84.57 0.0M
2022-06-17 84.15 84.69 83.70 84.17 0.0M
2022-06-15 84.01 85.03 84.01 84.21 0.0M
2022-06-14 84.32 85.10 84.04 84.07 0.0M
2022-06-13 83.86 84.74 83.86 84.32 0.0M
2022-06-10 84.18 84.35 83.56 83.84 0.0M
2022-06-09 84.74 85.07 83.65 83.85 0.0M
2022-06-08 85.01 85.47 84.53 84.59 0.0M
2022-06-07 85.10 85.10 84.74 84.78 0.0M
2022-06-06 85.10 85.10 84.82 85.10 0.0M
2022-06-03 85.38 85.83 84.74 85.07 0.0M
2022-06-02 85.84 85.84 84.18 85.37 0.1M
2022-06-01 86.12 86.44 85.80 86.05 0.0M
2022-05-31 84.86 86.19 84.86 86.11 0.0M
2022-05-30 85.67 85.82 85.17 85.19 0.0M
2022-05-27 84.51 85.68 84.51 85.68 0.0M
2022-05-26 83.76 84.57 83.70 84.45 0.0M
2022-05-25 83.63 84.37 83.32 83.76 0.0M
2022-05-24 83.47 83.63 82.96 83.63 0.0M
2022-05-23 82.97 83.61 82.97 83.46 0.0M
2022-05-20 83.13 83.51 82.77 82.96 0.0M
2022-05-19 83.49 83.78 83.01 83.13 0.0M
2022-05-18 82.95 83.90 82.77 83.49 0.0M
2022-05-17 83.09 83.63 82.93 83.02 0.0M
2022-05-16 83.65 84.14 82.91 82.91 0.0M
2022-05-13 84.46 85.09 84.04 84.08 0.0M
2022-05-12 84.03 84.49 83.29 84.46 0.0M
2022-05-11 84.08 84.37 83.64 84.01 0.0M
2022-05-10 83.51 84.75 83.51 84.40 0.0M
2022-05-09 84.74 85.09 83.36 83.50 0.0M
2022-05-06 84.20 85.46 83.70 84.75 0.0M
2022-05-05 85.56 87.34 85.23 86.39 0.1M
2022-05-04 86.09 86.09 85.14 85.56 0.0M
2022-05-03 86.31 86.91 85.87 86.14 0.0M
2022-05-02 88.60 88.85 85.86 85.86 0.0M
2022-04-29 88.23 88.52 87.56 88.47 0.0M
2022-04-28 87.45 88.31 87.41 88.30 0.0M
2022-04-27 88.00 88.41 87.05 87.27 0.0M
2022-04-26 88.15 88.38 87.83 88.26 0.0M
2022-04-25 87.50 88.37 87.47 87.79 0.0M
2022-04-22 88.14 88.23 87.13 87.95 0.0M
2022-04-20 88.29 88.29 87.05 87.80 0.0M
2022-04-19 88.08 88.37 87.14 88.34 0.0M
2022-04-18 87.93 88.18 86.68 87.63 0.0M
2022-04-14 87.70 88.01 87.17 87.86 0.0M
2022-04-13 87.05 87.78 86.68 87.50 0.0M
2022-04-12 88.05 88.40 87.26 87.27 0.0M
2022-04-11 88.17 88.46 87.01 88.45 0.0M
2022-04-08 87.80 88.80 87.64 88.16 0.0M
2022-04-07 87.78 88.48 87.04 88.48 0.0M
2022-04-06 87.92 88.15 86.98 87.66 0.0M
2022-04-05 87.78 88.52 85.28 87.57 0.0M
2022-04-04 86.31 88.04 85.81 87.92 0.1M
2022-04-01 85.25 87.13 84.89 86.31 0.0M
2022-03-31 83.69 85.25 83.69 85.25 0.0M
2022-03-30 82.95 85.33 82.95 84.28 0.0M
2022-03-29 82.56 83.14 82.37 83.11 0.0M
2022-03-28 81.94 82.56 81.36 82.52 0.0M
2022-03-25 81.43 82.58 81.43 81.92 0.0M
2022-03-24 81.42 82.16 81.14 81.75 0.0M
2022-03-23 80.44 81.55 80.27 81.53 0.0M
2022-03-22 80.99 81.71 80.34 80.42 0.0M
2022-03-21 80.41 81.17 80.04 80.99 0.0M
2022-03-18 80.42 81.65 80.26 80.41 0.0M
2022-03-17 78.91 80.76 78.91 80.55 0.0M
2022-03-16 79.14 80.23 78.50 78.80 0.0M
2022-03-15 79.17 80.26 78.85 79.14 0.0M
2022-03-14 80.13 80.93 78.75 79.68 0.0M
2022-03-11 81.46 81.52 80.13 80.13 0.0M
2022-03-10 81.01 81.79 80.79 81.46 0.0M
2022-03-09 80.09 81.10 80.07 81.01 0.0M
2022-03-08 81.15 81.30 79.91 79.91 0.0M
2022-03-07 81.68 82.24 80.57 80.57 0.0M
2022-03-04 81.52 81.92 81.20 81.68 0.0M
2022-03-03 111.01 112.23 110.19 111.00 0.0M
2022-03-02 110.91 111.99 110.91 110.95 0.0M
2022-02-25 110.60 112.48 110.60 112.10 0.0M
2022-02-24 111.30 112.00 109.06 111.60 0.0M
2022-02-23 112.22 113.00 111.25 111.32 0.0M
2022-02-22 112.74 113.67 112.04 112.04 0.0M
2022-02-21 114.15 114.48 112.60 112.73 0.0M
2022-02-18 113.76 114.44 113.30 114.15 0.0M
2022-02-17 114.44 114.99 113.21 113.75 0.0M
2022-02-16 115.06 115.73 114.17 114.50 0.0M
2022-02-15 115.50 116.60 114.80 115.34 0.0M
2022-02-14 115.10 116.01 114.76 115.50 0.0M
2022-02-11 115.51 116.41 115.00 115.11 0.0M
2022-02-10 115.40 116.19 114.51 115.98 0.0M
2022-02-09 115.00 116.49 114.34 115.01 0.0M
2022-02-08 114.45 115.47 112.75 115.00 0.0M
2022-02-07 115.92 117.11 114.11 114.71 0.0M
2022-02-04 116.39 116.99 114.10 115.92 0.0M
2022-02-03 117.89 117.89 115.60 116.39 0.0M
2022-02-02 119.01 119.85 117.46 117.89 0.0M
2022-02-01 122.00 122.00 118.87 118.96 0.0M
2022-01-31 122.20 123.19 122.07 122.90 0.0M
2022-01-28 121.49 123.32 120.60 122.81 0.0M
2022-01-27 119.79 121.98 119.00 121.80 0.0M
2022-01-26 119.00 120.59 118.10 119.33 0.0M
2022-01-25 123.35 123.39 118.20 118.98 0.0M
2022-01-24 122.76 123.57 122.47 123.39 0.0M
2022-01-21 121.88 123.31 121.88 122.47 0.0M
2022-01-20 122.20 123.34 121.85 121.88 0.0M
2022-01-19 122.83 123.43 121.71 122.20 0.0M
2022-01-18 122.35 123.45 121.57 122.35 0.0M
2022-01-17 121.32 122.99 121.32 122.35 0.0M
2022-01-14 120.34 121.50 119.92 121.32 0.0M
2022-01-13 120.81 120.94 119.60 120.00 0.0M
2022-01-12 120.20 120.99 119.32 120.81 0.0M
2022-01-11 117.91 120.24 117.52 120.20 0.0M
2022-01-10 118.96 119.98 117.27 117.91 0.0M
2022-01-07 118.90 119.40 116.34 118.96 0.0M
2022-01-06 118.68 120.00 118.13 118.89 0.0M
2022-01-05 119.97 120.10 118.00 118.20 0.0M
2022-01-04 119.25 120.50 119.11 119.96 0.0M
2022-01-03 120.05 120.96 118.03 119.25 0.0M