Fundo Investimento Imobiliario TG Ativo Real (TGAR11)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.12 | -0.951571792693 | 117.7 | 120.84 | 116.16 | 60538 | 118.32262531 | FU |
| 4 | -5.31 | -4.35638690623 | 121.89 | 123.55 | 116.16 | 70656 | 119.37021885 | FU |
| 12 | -8.93 | -7.11497091865 | 125.51 | 129 | 116.16 | 62051 | 121.96592809 | FU |
| 26 | -5.37 | -4.40344403444 | 121.95 | 129 | 116.16 | 56843 | 122.11909462 | FU |
| 52 | -13.57 | -10.4264310411 | 130.15 | 131.95 | 107.23 | 39564 | 120.51143738 | FU |
| 156 | -20.28 | -14.8180622534 | 136.86 | 144.99 | 80.02 | 32469 | 123.91653865 | FU |
| 260 | 0 | 0 | 0 | 118.05 | 0 | 0 | 0 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726176540 | 116.58 | -0.5 | -0.43 | 117.19 | 117.4 | 116.16 | 49098 |
| 1726090140 | 117.08 | -0.61 | -0.52 | 117.18 | 117.74 | 117.05 | 58636 |
| 1726003740 | 117.69 | 0.32 | 0.27 | 117.11 | 117.86 | 116.98 | 77442 |
| 1725917400 | 117.37 | -0.09 | -0.08 | 117.46 | 117.8 | 116.7 | 78035 |
| 1725658200 | 117.46 | -0.04 | -0.03 | 117.7 | 117.84 | 116.94 | 61949 |
| 1725571800 | 117.5 | 0 | 0.00 | 117.76 | 118.05 | 117.02 | 57512 |
| 1725485400 | 117.5 | -0.49 | -0.42 | 117.99 | 118.2 | 117.5 | 44987 |
| 1725399000 | 117.99 | 0.09 | 0.08 | 117.72 | 118.4 | 117.72 | 52850 |
| 1725312600 | 117.9 | -1.15 | -0.97 | 117.69 | 118.5 | 117.3 | 94133 |
| 1725053400 | 119.05 | -0.86 | -0.72 | 120.13 | 120.84 | 119.05 | 64421 |
| 1724967000 | 119.91 | 0.39 | 0.33 | 119.57 | 120.13 | 119.37 | 48362 |
| 1724880600 | 119.52 | -0.2 | -0.17 | 119.86 | 120.19 | 119.52 | 49292 |
| 1724794140 | 119.72 | 0.2 | 0.17 | 119.7 | 120.42 | 119.55 | 77319 |
| 1724707740 | 119.52 | 1.15 | 0.97 | 118.6 | 119.96 | 118.6 | 83099 |
| 1724448600 | 118.37 | 0.37 | 0.31 | 118.5 | 119.13 | 118.16 | 51247 |
| 1724362140 | 118 | -0.07 | -0.06 | 118.48 | 118.9 | 117.83 | 37533 |
| 1724275740 | 118.07 | -0.27 | -0.23 | 118.68 | 119.05 | 118 | 45109 |
| 1724189340 | 118.34 | -0.86 | -0.72 | 119.2 | 119.24 | 117.85 | 48722 |
| 1724102940 | 119.2 | 0.94 | 0.79 | 118.26 | 119.25 | 118.19 | 54666 |
| 1723843800 | 118.26 | 0.32 | 0.27 | 117.94 | 118.35 | 117.74 | 66824 |
| 1723757340 | 117.94 | 0.24 | 0.20 | 117.7 | 118.13 | 117.07 | 58615 |
| 1723671000 | 117.7 | -0.19 | -0.16 | 117.9 | 118.38 | 116.89 | 58729 |
| 1723584600 | 117.89 | 0.62 | 0.53 | 117.3 | 118 | 117.28 | 35926 |
| 1723498200 | 117.27 | 0.02 | 0.02 | 117.3 | 117.62 | 116.88 | 51216 |
| 1723239000 | 117.25 | -0.6 | -0.51 | 117.9 | 118.14 | 116.64 | 70391 |
| 1723152600 | 117.85 | 0.27 | 0.23 | 117.58 | 119.55 | 117.12 | 88293 |
| 1723066200 | 117.58 | -0.19 | -0.16 | 117.71 | 117.92 | 116.98 | 72230 |
| 1722979740 | 117.77 | 0.37 | 0.32 | 117.94 | 118.4 | 117.5 | 52350 |
| 1722893400 | 117.4 | -2.13 | -1.78 | 118.54 | 119 | 117.1 | 87029 |
| 1722634200 | 119.53 | 1.53 | 1.30 | 118 | 121 | 118 | 118457 |
| 1722547800 | 118 | -2.28 | -1.90 | 118.48 | 118.68 | 117.36 | 133475 |
| 1722461400 | 120.28 | -0.32 | -0.27 | 120.6 | 120.96 | 120.01 | 60409 |
| 1722374940 | 120.6 | 1.08 | 0.90 | 119.58 | 121.25 | 119.58 | 57205 |
| 1722288600 | 119.52 | -1.87 | -1.54 | 120.9 | 121.6 | 119 | 64189 |
| 1722029400 | 121.39 | -0.11 | -0.09 | 121.6 | 121.95 | 120.5 | 68363 |
| 1721943000 | 121.5 | -0.1 | -0.08 | 121.6 | 121.6 | 121 | 45933 |
| 1721856600 | 121.6 | 0.52 | 0.43 | 121 | 121.6 | 120.9 | 79311 |
| 1721770140 | 121.08 | -0.26 | -0.21 | 121.27 | 121.29 | 120.48 | 46549 |
| 1721683800 | 121.34 | 1.15 | 0.96 | 120.44 | 121.46 | 120 | 64013 |
| 1721424600 | 120.19 | 0.13 | 0.11 | 120 | 120.7 | 119.86 | 45474 |
| 1721338200 | 120.06 | 0.08 | 0.07 | 120 | 120.71 | 119.65 | 69448 |
| 1721251800 | 119.98 | 0.03 | 0.03 | 119.7 | 120.05 | 119.1 | 191479 |
| 1721165340 | 119.95 | 0.25 | 0.21 | 119.8 | 120.02 | 119.6 | 61028 |
| 1721079000 | 119.7 | 0.15 | 0.13 | 119.8 | 119.99 | 119.56 | 60462 |
| 1720819800 | 119.55 | 0.4 | 0.34 | 119.12 | 119.85 | 118.85 | 78125 |
| 1720733400 | 119.15 | -0.09 | -0.08 | 119.39 | 119.85 | 118.86 | 44775 |
| 1720647000 | 119.24 | -0.63 | -0.53 | 119.85 | 119.85 | 118.6 | 48264 |
| 1720560540 | 119.87 | 0.89 | 0.75 | 119.22 | 120 | 118.1 | 45349 |
| 1720474200 | 118.98 | -1.18 | -0.98 | 119.98 | 120.15 | 118.51 | 79084 |
| 1720215000 | 120.16 | 0.95 | 0.80 | 119.21 | 120.2 | 118.72 | 57514 |
| 1720128540 | 119.21 | 1.42 | 1.21 | 118.03 | 119.29 | 117.96 | 154585 |
| 1720042200 | 117.79 | -1.18 | -0.99 | 119 | 119.38 | 117.55 | 81990 |
| 1719955800 | 118.97 | -1.01 | -0.84 | 120 | 120.24 | 118.7 | 71004 |
| 1719869400 | 119.98 | -1.41 | -1.16 | 119.99 | 120.5 | 119.58 | 122045 |
| 1719610200 | 121.39 | -0.11 | -0.09 | 121.62 | 121.72 | 120.9 | 95572 |
| 1719523800 | 121.5 | 0.1 | 0.08 | 121.5 | 121.75 | 120.5 | 69213 |
| 1719437400 | 121.4 | -0.1 | -0.08 | 121.5 | 121.55 | 120 | 66457 |
| 1719351000 | 121.5 | -0.11 | -0.09 | 121.81 | 122.36 | 121.32 | 53468 |
| 1719264600 | 121.61 | -1.54 | -1.25 | 123.2 | 123.23 | 121.32 | 92490 |
| 1719005400 | 123.15 | 0.86 | 0.70 | 122.49 | 123.55 | 122.09 | 96961 |
| 1718918940 | 122.29 | 0.39 | 0.32 | 121.89 | 122.5 | 121.89 | 89769 |
| 1718832540 | 121.9 | -0.78 | -0.64 | 122.88 | 122.88 | 121.55 | 69712 |
| 1718746200 | 122.68 | 0.31 | 0.25 | 122.48 | 122.89 | 122 | 58809 |
| 1718659800 | 122.37 | -0.73 | -0.59 | 123.1 | 123.33 | 122.01 | 66304 |
| 1718400600 | 123.1 | 0.42 | 0.34 | 122.83 | 123.4 | 122.17 | 53937 |
| 1718314200 | 122.68 | -0.13 | -0.11 | 123 | 123.27 | 122.12 | 53969 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
