FII TG Ativo Real

TGAR11
🏛️ brazil →
85.33
Last Update: 2025-09-30
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
2023-12-28 103.93 106.00 103.93 105.48 0.1M
2023-12-27 103.32 104.06 103.15 103.93 0.1M
2023-12-26 103.29 103.58 102.63 103.32 0.1M
2023-12-22 102.78 103.32 102.59 103.29 0.1M
2023-12-21 102.31 102.81 101.88 102.78 0.1M
2023-12-20 102.01 102.36 101.94 102.02 0.1M
2023-12-19 102.28 102.28 101.59 102.01 0.1M
2023-12-18 102.28 102.72 102.02 102.28 0.1M
2023-12-15 102.78 103.04 102.01 102.11 0.1M
2023-12-14 102.30 103.06 102.29 102.78 0.0M
2023-12-13 102.37 102.89 102.02 102.28 0.0M
2023-12-12 102.82 103.03 102.20 102.20 0.0M
2023-12-11 102.81 103.06 102.40 102.82 0.0M
2023-12-08 102.37 103.06 102.02 102.80 0.1M
2023-12-07 103.40 103.57 101.94 102.02 0.1M
2023-12-06 103.41 103.75 103.04 103.40 0.0M
2023-12-05 103.49 103.75 103.15 103.40 0.0M
2023-12-04 103.44 103.92 103.41 103.49 0.0M
2023-12-01 103.40 103.92 103.29 103.35 0.0M
2023-11-30 103.12 103.29 103.01 103.29 0.1M
2023-11-29 102.78 103.09 102.74 102.98 0.0M
2023-11-28 102.58 102.94 102.53 102.78 0.0M
2023-11-27 102.61 103.01 102.53 102.53 0.1M
2023-11-24 102.48 102.76 102.47 102.61 0.0M
2023-11-23 102.88 102.94 102.18 102.48 0.1M
2023-11-22 102.77 102.94 102.53 102.58 0.1M
2023-11-21 102.87 102.91 102.53 102.77 0.0M
2023-11-20 102.86 103.38 102.43 102.87 0.1M
2023-11-17 102.95 103.11 102.57 102.86 0.0M
2023-11-16 102.70 103.12 102.44 102.78 0.0M
2023-11-14 103.13 103.41 102.53 102.70 0.0M
2023-11-13 103.08 103.59 102.55 103.12 0.0M
2023-11-10 102.59 103.34 102.33 103.07 0.0M
2023-11-09 103.08 103.21 102.53 102.65 0.0M
2023-11-08 102.82 103.34 101.94 103.08 0.0M
2023-11-07 102.34 103.02 102.34 102.59 0.0M
2023-11-06 102.29 102.57 102.02 102.34 0.0M
2023-11-03 101.89 102.53 101.76 102.29 0.0M
2023-11-01 101.68 102.70 101.64 101.85 0.1M
2023-10-31 101.71 101.75 101.30 101.58 0.0M
2023-10-30 101.59 101.71 101.29 101.71 0.0M
2023-10-27 101.52 101.75 101.29 101.59 0.0M
2023-10-26 101.96 101.96 101.29 101.52 0.0M
2023-10-25 102.75 102.75 101.49 102.42 0.0M
2023-10-24 102.72 102.83 102.38 102.76 0.0M
2023-10-23 102.56 102.94 101.91 102.72 0.0M
2023-10-20 102.02 102.44 101.68 102.27 0.0M
2023-10-19 102.86 103.15 101.63 102.03 0.0M
2023-10-18 103.40 103.55 102.82 102.82 0.0M
2023-10-17 103.85 104.38 103.15 103.61 0.0M
2023-10-16 103.53 104.66 103.47 103.85 0.0M
2023-10-13 104.14 104.83 102.91 102.99 0.0M
2023-10-11 104.66 104.69 103.27 104.14 0.0M
2023-10-10 103.41 104.83 103.32 104.23 0.0M
2023-10-09 102.69 103.57 102.69 103.41 0.0M
2023-10-06 102.67 102.69 102.37 102.69 0.0M
2023-10-05 102.67 102.92 102.30 102.32 0.0M
2023-10-04 102.65 102.98 102.41 102.60 0.0M
2023-10-03 104.15 104.20 102.40 103.14 0.0M
2023-10-02 106.00 106.00 102.34 103.53 0.1M
2023-09-29 104.15 106.89 104.15 106.30 0.0M
2023-09-28 104.26 105.06 103.27 104.15 0.0M
2023-09-27 103.82 104.35 103.74 104.28 0.0M
2023-09-26 103.51 103.86 103.25 103.78 0.0M
2023-09-25 103.73 103.74 103.23 103.62 0.0M
2023-09-22 102.74 103.82 102.66 103.49 0.0M
2023-09-21 103.16 103.32 102.50 102.65 0.0M
2023-09-20 102.64 103.32 102.64 103.18 0.0M
2023-09-19 102.41 102.99 102.12 102.62 0.0M
2023-09-18 102.41 103.12 102.16 102.41 0.0M
2023-09-15 101.97 103.63 101.76 102.33 0.1M
2023-09-14 101.76 101.97 101.38 101.67 0.0M
2023-09-13 101.58 101.79 101.25 101.48 0.0M
2023-09-12 101.13 101.55 100.86 101.25 0.0M
2023-09-11 102.00 102.16 101.10 101.10 0.1M
2023-09-09 123.37 123.37 123.37 123.37 0.0M
2023-09-08 101.72 102.54 101.53 102.16 0.0M
2023-09-06 101.07 101.69 100.77 101.67 0.0M
2023-09-05 101.50 101.52 100.46 100.75 0.0M
2023-09-04 101.37 101.67 100.86 101.50 0.0M
2023-09-02 122.24 122.24 122.24 122.24 0.0M
2023-09-01 100.74 101.49 100.46 101.13 0.0M
2023-08-31 100.98 101.06 100.37 100.46 0.0M
2023-08-30 100.55 100.90 100.20 100.80 0.0M
2023-08-29 100.65 100.98 100.19 100.48 0.0M
2023-08-28 101.23 101.35 100.45 100.73 0.0M
2023-08-25 100.41 101.17 100.25 100.30 0.0M
2023-08-24 100.41 100.57 100.24 100.41 0.0M
2023-08-23 100.35 100.49 100.24 100.41 0.0M
2023-08-22 100.48 100.49 100.17 100.40 0.0M
2023-08-21 100.44 100.56 100.18 100.49 0.0M
2023-08-18 100.48 100.48 100.10 100.44 0.0M
2023-08-17 100.45 100.56 100.00 100.45 0.0M
2023-08-16 100.45 100.45 100.19 100.45 0.0M
2023-08-15 100.45 100.56 100.02 100.37 0.0M
2023-08-14 100.45 100.45 100.11 100.45 0.0M
2023-08-11 100.31 100.41 100.14 100.41 0.0M
2023-08-10 99.83 100.40 99.74 100.31 0.0M
2023-08-09 100.20 100.41 99.69 99.74 0.0M
2023-08-08 99.91 100.16 99.80 100.04 0.1M
2023-08-07 100.18 100.26 99.79 100.04 0.0M
2023-08-04 99.75 100.16 99.75 100.16 0.0M
2023-08-03 100.00 100.32 99.26 99.91 0.1M
2023-08-02 100.82 100.82 99.76 99.77 0.0M
2023-08-01 100.41 100.43 99.60 100.20 0.0M
2023-07-31 99.61 99.74 99.27 99.55 0.0M
2023-07-28 99.47 99.67 99.17 99.59 0.0M
2023-07-27 99.25 99.51 98.90 99.34 0.0M
2023-07-26 99.37 99.37 98.74 99.29 0.0M
2023-07-25 99.42 99.47 98.90 99.42 0.1M
2023-07-24 99.25 99.51 98.88 99.50 0.0M
2023-07-21 98.83 99.25 98.71 99.25 0.0M
2023-07-20 98.81 98.86 98.30 98.83 0.0M
2023-07-19 98.70 99.26 98.45 98.45 0.1M
2023-07-18 98.94 99.20 98.05 98.65 0.0M
2023-07-17 98.84 99.25 98.61 98.93 0.0M
2023-07-14 99.06 99.25 98.47 98.49 0.0M
2023-07-13 99.06 99.06 98.78 98.92 0.0M
2023-07-12 98.87 99.28 98.74 99.00 0.0M
2023-07-11 98.48 99.20 98.24 99.10 0.0M
2023-07-10 98.89 99.67 98.46 98.48 0.1M
2023-07-07 99.10 99.51 98.74 99.20 0.0M
2023-07-06 98.33 99.47 97.80 98.76 0.0M
2023-07-05 98.45 98.83 97.67 98.34 0.0M
2023-07-04 98.05 98.90 97.24 98.68 0.0M
2023-07-03 97.50 99.47 97.24 98.05 0.0M
2023-06-30 97.67 97.74 97.02 97.50 0.0M
2023-06-29 97.42 97.66 96.94 97.34 0.0M
2023-06-28 96.65 97.66 96.18 97.27 0.0M
2023-06-27 96.53 97.34 96.13 97.10 0.0M
2023-06-26 96.29 97.13 96.05 96.75 0.0M
2023-06-23 96.01 96.59 95.76 96.29 0.0M
2023-06-22 96.53 96.93 95.73 96.14 0.0M
2023-06-21 97.34 97.49 96.13 96.46 0.0M
2023-06-20 96.37 97.64 96.37 96.94 0.0M
2023-06-19 96.13 97.34 95.94 96.32 0.1M
2023-06-16 95.09 96.53 95.09 96.53 0.0M
2023-06-15 95.29 96.01 94.31 95.10 0.0M
2023-06-14 95.89 96.69 94.65 94.79 0.0M
2023-06-13 96.70 97.10 95.41 95.53 0.0M
2023-06-12 96.83 96.94 96.17 96.71 0.0M
2023-06-09 96.13 96.94 96.01 96.83 0.0M
2023-06-07 94.89 96.13 94.57 96.13 0.0M
2023-06-06 94.92 95.45 93.45 94.89 0.0M
2023-06-05 95.36 96.31 94.37 94.92 0.0M
2023-06-02 94.72 96.15 94.22 95.36 0.0M
2023-06-01 96.14 97.22 93.87 94.21 0.0M
2023-05-31 94.95 96.15 94.44 96.15 0.0M
2023-05-30 94.86 95.05 94.36 94.95 0.0M
2023-05-29 95.21 95.22 93.88 94.86 0.0M
2023-05-26 95.45 95.52 94.27 95.21 0.0M
2023-05-25 95.08 95.45 94.57 95.16 0.0M
2023-05-24 95.14 95.64 94.47 95.07 0.0M
2023-05-23 94.12 96.15 93.49 95.84 0.0M
2023-05-22 94.30 95.06 93.52 94.12 0.0M
2023-05-19 94.22 94.45 93.63 94.27 0.0M
2023-05-18 93.46 94.29 92.68 93.66 0.0M
2023-05-17 91.91 94.27 91.89 93.46 0.0M
2023-05-16 92.92 93.26 91.02 91.89 0.0M
2023-05-15 92.67 93.03 92.33 92.92 0.0M
2023-05-12 92.13 92.84 91.91 92.59 0.0M
2023-05-11 91.23 92.28 91.14 92.10 0.0M
2023-05-10 91.10 91.62 90.74 91.23 0.0M
2023-05-09 91.06 91.64 90.30 90.38 0.0M
2023-05-08 90.29 91.33 90.29 90.97 0.0M
2023-05-06 114.29 114.29 114.29 114.29 0.0M
2023-05-05 91.33 91.80 89.55 90.29 0.0M
2023-05-04 90.76 91.47 90.73 91.16 0.0M
2023-05-03 90.84 92.68 89.92 90.71 0.0M
2023-05-02 88.76 91.10 88.48 90.58 0.1M
2023-04-28 87.20 88.12 87.20 87.97 0.0M
2023-04-27 87.25 88.04 86.87 87.18 0.0M
2023-04-26 87.34 88.00 87.11 87.44 0.0M
2023-04-25 87.67 88.20 86.90 87.34 0.0M
2023-04-24 86.30 88.03 86.09 87.67 0.0M
2023-04-20 86.09 87.65 85.23 86.00 0.1M
2023-04-19 85.34 86.32 85.34 85.78 0.1M
2023-04-18 85.46 86.00 85.07 85.34 0.0M
2023-04-17 85.13 85.94 85.13 85.37 0.0M
2023-04-14 85.15 85.78 84.92 84.99 0.0M
2023-04-13 85.16 85.90 84.99 85.04 0.0M
2023-04-12 85.31 86.02 85.00 85.15 0.0M
2023-04-11 85.67 86.08 85.15 85.31 0.0M
2023-04-10 86.37 86.75 85.40 85.50 0.0M
2023-04-06 86.72 87.39 84.99 86.45 0.1M
2023-04-05 86.86 87.76 86.38 86.68 0.0M
2023-04-04 87.15 87.65 86.62 86.86 0.0M
2023-04-03 88.44 88.95 86.91 86.97 0.0M
2023-03-31 88.47 88.94 87.73 87.74 0.0M
2023-03-30 88.92 89.25 88.32 88.40 0.1M
2023-03-29 89.09 89.67 88.90 88.92 0.0M
2023-03-28 89.71 89.71 89.07 89.07 0.0M
2023-03-27 89.71 89.71 89.06 89.71 0.0M
2023-03-24 89.06 89.71 89.06 89.64 0.0M
2023-03-23 88.94 89.36 88.94 88.97 0.0M
2023-03-22 89.50 89.87 88.94 88.94 0.0M
2023-03-21 89.36 90.21 89.02 89.40 0.0M
2023-03-20 88.98 89.86 88.94 89.36 0.0M
2023-03-17 88.17 88.94 88.17 88.94 0.0M
2023-03-16 88.15 88.78 87.39 88.56 0.0M
2023-03-15 88.69 89.61 87.93 88.17 0.0M
2023-03-14 88.43 89.31 87.51 87.93 0.0M
2023-03-13 89.33 89.56 88.18 88.24 0.0M
2023-03-10 89.26 89.71 88.95 89.33 0.0M
2023-03-09 89.64 90.20 88.93 89.25 0.0M
2023-03-08 89.88 90.18 89.57 89.64 0.0M
2023-03-07 89.53 90.19 89.53 89.88 0.0M
2023-03-06 90.79 90.84 89.14 89.53 0.0M
2023-03-03 90.72 91.10 90.53 90.79 0.0M
2023-03-02 89.78 91.26 89.19 90.72 0.1M
2023-03-01 87.06 90.04 87.06 89.78 0.1M
2023-02-28 87.82 88.46 84.95 86.56 0.1M
2023-02-27 88.22 88.22 87.81 87.94 0.0M
2023-02-24 88.02 88.47 87.71 88.22 0.0M
2023-02-23 88.89 88.89 87.94 88.02 0.0M
2023-02-22 89.15 89.33 88.70 88.97 0.0M
2023-02-17 87.71 89.28 87.71 88.39 0.0M
2023-02-16 89.08 89.22 87.44 87.71 0.0M
2023-02-15 87.99 90.08 86.67 89.90 0.0M
2023-02-14 88.01 88.55 87.74 88.00 0.0M
2023-02-13 88.71 89.23 87.94 87.94 0.0M
2023-02-10 88.78 90.18 88.47 88.66 0.0M
2023-02-09 89.28 90.13 88.43 88.70 0.0M
2023-02-08 89.56 89.56 88.99 89.29 0.0M
2023-02-07 89.48 90.02 89.08 89.56 0.0M
2023-02-06 89.88 90.30 89.47 89.47 0.0M
2023-02-03 90.31 90.54 89.47 89.88 0.0M
2023-02-02 88.36 90.70 88.20 90.31 0.0M
2023-02-01 89.85 90.31 87.30 88.20 0.1M
2023-01-31 89.01 90.12 88.93 89.99 0.0M
2023-01-30 88.85 89.50 88.85 89.01 0.0M
2023-01-27 89.50 89.57 88.48 88.85 0.0M
2023-01-26 89.60 89.61 89.02 89.12 0.0M
2023-01-25 89.44 90.03 88.94 89.23 0.0M
2023-01-24 90.25 90.38 89.32 89.44 0.0M
2023-01-23 90.37 90.63 89.99 90.28 0.0M
2023-01-20 90.16 90.62 89.53 90.37 0.0M
2023-01-19 89.65 90.64 88.72 90.16 0.0M
2023-01-18 89.83 90.54 89.17 89.23 0.0M
2023-01-17 90.05 90.87 89.61 89.83 0.0M
2023-01-16 90.37 90.81 89.99 90.05 0.0M
2023-01-13 90.74 91.08 89.99 89.99 0.0M
2023-01-12 90.59 91.34 90.07 90.35 0.0M
2023-01-11 90.81 90.81 90.18 90.62 0.0M
2023-01-10 90.85 91.30 90.43 90.81 0.0M
2023-01-09 90.74 91.45 89.99 90.83 0.0M
2023-01-06 90.95 92.05 90.68 90.96 0.0M
2023-01-05 92.05 92.39 90.72 90.75 0.0M
2023-01-04 92.18 92.96 90.90 91.71 0.0M
2023-01-03 93.69 94.00 91.64 92.18 0.1M
2023-01-02 90.00 94.90 89.41 93.92 0.1M