Fundo Investimento Imobiliario TG Ativo Real (TGAR11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.8 | -3.22469192675 | 86.83 | 89.4 | 83.01 | 78548 | 85.74008158 | FU |
| 4 | -1.62 | -1.89141856392 | 85.65 | 90.5 | 80.38 | 101250 | 85.18401125 | FU |
| 12 | -19.21 | -18.6071290198 | 103.24 | 104.08 | 80.38 | 92115 | 92.88900578 | FU |
| 26 | -35.82 | -29.887359199 | 119.85 | 121.95 | 80.38 | 89804 | 105.0816773 | FU |
| 52 | -36.92 | -30.5250103348 | 120.95 | 129 | 80.38 | 75497 | 112.68652586 | FU |
| 156 | -34.93 | -29.3628110289 | 118.96 | 130 | 80.38 | 47484 | 115.78846636 | FU |
| 260 | -56.92 | -40.3831145796 | 140.95 | 144.99 | 80.02 | 38300 | 119.52960672 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736458140 | 83.13 | -2.1 | -2.46 | 85.5 | 86.31 | 83.01 | 108237 |
| 1736371740 | 85.23 | -2.43 | -2.77 | 87.7 | 88.28 | 84.8 | 104465 |
| 1736285400 | 87.66 | 0.3 | 0.34 | 87.57 | 88.22 | 87.48 | 74184 |
| 1736198940 | 87.36 | -0.48 | -0.55 | 88.16 | 89.4 | 87.14 | 60239 |
| 1735939740 | 87.84 | 1.03 | 1.19 | 86.83 | 88.31 | 86.83 | 45613 |
| 1735853400 | 86.81 | -1.48 | -1.68 | 87.09 | 87.98 | 85.35 | 67266 |
| 1735594200 | 88.29 | -0.21 | -0.24 | 90.25 | 90.31 | 88.29 | 75359 |
| 1735334940 | 88.5 | 1.82 | 2.10 | 87.16 | 90.5 | 87.16 | 115183 |
| 1735248540 | 86.68 | 3.66 | 4.41 | 84 | 87.98 | 83.93 | 109168 |
| 1734989340 | 83.02 | 1.01 | 1.23 | 83.15 | 86.5 | 82.59 | 141141 |
| 1734730200 | 82.01 | 1.61 | 2.00 | 80.63 | 84.94 | 80.4 | 142184 |
| 1734643800 | 80.4 | -3.34 | -3.99 | 83.74 | 83.97 | 80.38 | 159086 |
| 1734557400 | 83.74 | -0.36 | -0.43 | 84.96 | 85.07 | 83.5 | 86502 |
| 1734470940 | 84.1 | -3.5 | -4.00 | 87.98 | 88.5 | 83.8 | 121730 |
| 1734384540 | 87.6 | -1.3 | -1.46 | 88.5 | 89 | 86.52 | 85723 |
| 1734125340 | 88.9 | 3.35 | 3.92 | 85.65 | 89.32 | 85.55 | 123915 |
| 1734039000 | 85.55 | -0.75 | -0.87 | 86 | 86.86 | 85 | 96892 |
| 1733952540 | 86.3 | -1 | -1.15 | 87.61 | 88.4 | 86 | 86798 |
| 1733866140 | 87.3 | -1.7 | -1.91 | 89 | 89.49 | 87.3 | 84935 |
| 1733779740 | 89 | -1.01 | -1.12 | 90.5 | 91 | 89 | 76155 |
| 1733520600 | 90.01 | 1.41 | 1.59 | 88.6 | 91.5 | 88.3 | 111729 |
| 1733434200 | 88.6 | -2.66 | -2.91 | 90.5 | 90.64 | 86.6 | 175825 |
| 1733347800 | 91.26 | -3.54 | -3.73 | 94.57 | 94.79 | 90.45 | 95234 |
| 1733261340 | 94.8 | -0.85 | -0.89 | 95.65 | 97.52 | 94.5 | 106037 |
| 1733174940 | 95.65 | -1.99 | -2.04 | 97.01 | 97.1 | 95 | 77031 |
| 1732915740 | 97.64 | -0.06 | -0.06 | 97.7 | 98.75 | 97.02 | 85673 |
| 1732829400 | 97.7 | -1.11 | -1.12 | 98.81 | 99.5 | 97.3 | 66519 |
| 1732743000 | 98.81 | -0.39 | -0.39 | 99.2 | 99.82 | 98.51 | 63616 |
| 1732656600 | 99.2 | 0.25 | 0.25 | 99.27 | 99.88 | 99 | 54259 |
| 1732570140 | 98.95 | -0.09 | -0.09 | 99.04 | 99.83 | 98.61 | 92349 |
| 1732310940 | 99.04 | 0.53 | 0.54 | 98.7 | 99.4 | 98.06 | 71681 |
| 1732224600 | 98.51 | 0.11 | 0.11 | 98.55 | 100.19 | 98.51 | 77059 |
| 1732051800 | 98.4 | 0.18 | 0.18 | 98.09 | 99.29 | 98 | 57397 |
| 1731965340 | 98.22 | 1.49 | 1.54 | 97.15 | 99 | 97.15 | 98099 |
| 1731619800 | 96.73 | -0.66 | -0.68 | 97.24 | 97.8 | 96.5 | 89004 |
| 1731533400 | 97.39 | -0.21 | -0.22 | 97.6 | 97.88 | 96.84 | 74389 |
| 1731446940 | 97.6 | -0.5 | -0.51 | 98.28 | 98.49 | 97.5 | 77169 |
| 1731360540 | 98.1 | -0.6 | -0.61 | 98.9 | 99.5 | 98 | 96140 |
| 1731101400 | 98.7 | -0.9 | -0.90 | 99.65 | 100.22 | 98.33 | 122097 |
| 1731014940 | 99.6 | 0.25 | 0.25 | 99.35 | 100.8 | 99.35 | 72706 |
| 1730928600 | 99.35 | 0.41 | 0.41 | 98.94 | 100.26 | 98.53 | 81729 |
| 1730842200 | 98.94 | 0.41 | 0.42 | 98.61 | 99.2 | 98.55 | 68415 |
| 1730755800 | 98.53 | -2.17 | -2.15 | 100 | 101.11 | 98 | 158964 |
| 1730496600 | 100.7 | -1.3 | -1.27 | 100.4 | 101.48 | 99.5 | 68826 |
| 1730410200 | 102 | 1.63 | 1.62 | 100.79 | 102.65 | 100.7 | 70025 |
| 1730323800 | 100.37 | 0.18 | 0.18 | 100.5 | 101.9 | 100.11 | 71557 |
| 1730237340 | 100.19 | 0.62 | 0.62 | 99.86 | 100.37 | 99.04 | 65124 |
| 1730151000 | 99.57 | 0.23 | 0.23 | 99.34 | 101.65 | 98.95 | 89670 |
| 1729891800 | 99.34 | 1.08 | 1.10 | 98.5 | 99.42 | 98 | 79224 |
| 1729805400 | 98.26 | -1.19 | -1.20 | 99.16 | 99.43 | 97.3 | 111292 |
| 1729719000 | 99.45 | -0.77 | -0.77 | 100.3 | 100.68 | 99 | 111482 |
| 1729632600 | 100.22 | -2.07 | -2.02 | 102.2 | 102.29 | 100.1 | 97969 |
| 1729546140 | 102.29 | -1.28 | -1.24 | 103.56 | 104.08 | 102 | 91320 |
| 1729287000 | 103.57 | 0.33 | 0.32 | 103.24 | 103.94 | 102.86 | 79813 |
| 1729200540 | 103.24 | -0.49 | -0.47 | 104 | 104.38 | 102.91 | 71423 |
| 1729114140 | 103.73 | 0.03 | 0.03 | 103.78 | 104.78 | 103.7 | 72520 |
| 1729027740 | 103.7 | -0.6 | -0.58 | 104.3 | 105.37 | 103.69 | 73849 |
| 1728941340 | 104.3 | 0.92 | 0.89 | 103.3 | 105.17 | 102.8 | 106550 |
| 1728682200 | 103.38 | 3.05 | 3.04 | 100.4 | 104.25 | 99.83 | 134346 |
| 1728595740 | 100.33 | -0.83 | -0.82 | 101.06 | 101.84 | 99.77 | 177499 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
