Fundo Investimento Imobiliario TG Ativo Real (TGAR11.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
As of 10:59AM BRT. Market open.
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 June 2024 | 123.28 | 123.78 | 123.11 | 123.50 | 123.50 | 6,835 |
| 03 June 2024 | 123.99 | 125.01 | 122.79 | 123.28 | 123.28 | 78,146 |
| 31 May 2024 | 125.35 | 126.46 | 124.80 | 125.83 | 125.83 | 108,840 |
| 29 May 2024 | 124.31 | 125.49 | 124.15 | 125.35 | 125.35 | 51,683 |
| 28 May 2024 | 124.15 | 124.83 | 123.91 | 123.91 | 123.91 | 61,906 |
| 27 May 2024 | 124.21 | 124.50 | 124.00 | 124.15 | 124.15 | 50,952 |
| 24 May 2024 | 123.98 | 124.25 | 123.70 | 124.16 | 124.16 | 44,795 |
| 23 May 2024 | 124.18 | 124.33 | 123.66 | 123.99 | 123.99 | 50,912 |
| 22 May 2024 | 124.40 | 124.40 | 123.84 | 124.18 | 124.18 | 47,403 |
| 21 May 2024 | 124.20 | 124.35 | 123.71 | 124.20 | 124.20 | 51,913 |
| 20 May 2024 | 124.39 | 125.00 | 124.05 | 124.20 | 124.20 | 62,663 |
| 17 May 2024 | 124.01 | 124.40 | 124.01 | 124.38 | 124.38 | 46,170 |
| 16 May 2024 | 123.90 | 124.33 | 123.61 | 123.85 | 123.85 | 57,043 |
| 15 May 2024 | 123.80 | 124.00 | 123.68 | 123.84 | 123.84 | 59,318 |
| 14 May 2024 | 124.00 | 124.47 | 123.76 | 123.80 | 123.80 | 45,596 |
| 13 May 2024 | 124.31 | 124.83 | 123.90 | 124.00 | 124.00 | 43,959 |
| 10 May 2024 | 124.10 | 124.43 | 123.99 | 124.28 | 124.28 | 42,388 |
| 09 May 2024 | 124.45 | 124.45 | 123.84 | 124.10 | 124.10 | 42,786 |
| 08 May 2024 | 124.38 | 124.55 | 123.77 | 124.40 | 124.40 | 51,912 |
| 07 May 2024 | 125.17 | 125.19 | 123.85 | 124.21 | 124.21 | 44,840 |
| 06 May 2024 | 125.08 | 125.39 | 124.66 | 125.20 | 125.20 | 42,024 |
| 03 May 2024 | 124.79 | 125.49 | 124.37 | 125.39 | 125.39 | 40,135 |
| 02 May 2024 | 124.95 | 125.02 | 123.80 | 124.30 | 124.30 | 50,734 |
| 02 May 2024 | 1.34 Dividend | |||||
| 30 Apr 2024 | 126.49 | 126.50 | 126.00 | 126.29 | 124.95 | 51,382 |
| 29 Apr 2024 | 125.00 | 126.50 | 125.00 | 126.50 | 125.16 | 61,598 |
| 26 Apr 2024 | 125.38 | 125.50 | 124.81 | 125.00 | 123.67 | 66,577 |
| 25 Apr 2024 | 125.17 | 125.50 | 124.90 | 125.38 | 124.05 | 48,868 |
| 24 Apr 2024 | 125.34 | 125.86 | 125.08 | 125.17 | 123.84 | 43,407 |
| 23 Apr 2024 | 125.52 | 125.92 | 124.06 | 125.34 | 124.01 | 54,825 |
| 22 Apr 2024 | 125.70 | 126.24 | 125.10 | 125.51 | 124.18 | 62,014 |
| 19 Apr 2024 | 125.19 | 125.70 | 125.15 | 125.57 | 124.24 | 45,162 |
| 18 Apr 2024 | 125.72 | 126.22 | 125.00 | 125.14 | 123.81 | 44,516 |
| 17 Apr 2024 | 126.00 | 126.50 | 125.50 | 125.72 | 124.39 | 45,059 |
| 16 Apr 2024 | 126.50 | 126.74 | 125.50 | 125.80 | 124.47 | 46,551 |
| 15 Apr 2024 | 126.16 | 127.05 | 126.06 | 126.32 | 124.98 | 50,389 |
| 12 Apr 2024 | 126.13 | 127.80 | 125.71 | 125.96 | 124.62 | 89,494 |
| 11 Apr 2024 | 126.20 | 126.70 | 125.21 | 126.13 | 124.79 | 55,332 |
| 10 Apr 2024 | 126.50 | 126.69 | 125.51 | 126.16 | 124.82 | 47,867 |
| 09 Apr 2024 | 126.68 | 126.74 | 125.70 | 126.23 | 124.89 | 34,801 |
| 08 Apr 2024 | 125.99 | 126.75 | 125.90 | 126.75 | 125.41 | 47,971 |
| 05 Apr 2024 | 125.65 | 126.26 | 125.49 | 125.89 | 124.55 | 45,841 |
| 04 Apr 2024 | 125.08 | 125.65 | 124.88 | 125.65 | 124.32 | 37,324 |
| 03 Apr 2024 | 125.21 | 125.47 | 124.41 | 125.00 | 123.67 | 52,690 |
| 02 Apr 2024 | 125.50 | 126.00 | 124.50 | 124.91 | 123.58 | 50,135 |
| 01 Apr 2024 | 126.18 | 126.68 | 124.89 | 125.00 | 123.67 | 107,072 |
| 01 Apr 2024 | 1.33 Dividend | |||||
| 28 Mar 2024 | 126.71 | 127.56 | 126.51 | 127.51 | 124.84 | 62,686 |
| 27 Mar 2024 | 127.50 | 127.99 | 126.01 | 126.39 | 123.74 | 58,438 |
| 26 Mar 2024 | 127.13 | 127.77 | 126.63 | 127.30 | 124.64 | 49,657 |
| 25 Mar 2024 | 126.98 | 129.00 | 126.30 | 127.07 | 124.41 | 75,688 |
| 22 Mar 2024 | 125.65 | 127.00 | 125.62 | 126.98 | 124.32 | 53,757 |
| 21 Mar 2024 | 125.88 | 125.99 | 125.51 | 125.60 | 122.97 | 49,110 |
| 20 Mar 2024 | 126.00 | 126.45 | 125.65 | 125.88 | 123.25 | 64,045 |
| 19 Mar 2024 | 125.84 | 126.26 | 125.60 | 125.90 | 123.26 | 53,260 |
| 18 Mar 2024 | 125.59 | 126.35 | 125.23 | 125.84 | 123.21 | 52,812 |
| 15 Mar 2024 | 126.09 | 126.24 | 124.30 | 125.59 | 122.96 | 72,049 |
| 14 Mar 2024 | 125.99 | 126.24 | 125.65 | 126.09 | 123.45 | 53,203 |
| 13 Mar 2024 | 125.95 | 126.32 | 125.79 | 125.99 | 123.35 | 34,949 |
| 12 Mar 2024 | 125.51 | 126.45 | 125.51 | 125.77 | 123.14 | 36,639 |
| 11 Mar 2024 | 126.14 | 126.82 | 125.81 | 126.00 | 123.36 | 46,205 |
| 08 Mar 2024 | 126.65 | 126.90 | 126.02 | 126.47 | 123.82 | 61,970 |
| 07 Mar 2024 | 126.72 | 126.90 | 126.04 | 126.65 | 124.00 | 41,044 |
| 06 Mar 2024 | 126.05 | 126.99 | 125.41 | 126.98 | 124.32 | 57,182 |
| 05 Mar 2024 | 126.95 | 126.97 | 125.70 | 126.05 | 123.41 | 46,209 |
| 04 Mar 2024 | 125.50 | 127.00 | 124.80 | 127.00 | 124.34 | 55,044 |
| 01 Mar 2024 | 123.65 | 126.68 | 123.65 | 125.60 | 122.97 | 106,372 |
| 01 Mar 2024 | 1.33 Dividend | |||||
| 29 Feb 2024 | 123.28 | 125.71 | 123.28 | 124.98 | 121.06 | 70,311 |
| 28 Feb 2024 | 125.27 | 125.61 | 123.01 | 123.11 | 119.25 | 82,973 |
| 27 Feb 2024 | 124.88 | 125.49 | 124.50 | 125.01 | 121.09 | 67,502 |
| 26 Feb 2024 | 126.27 | 126.70 | 124.65 | 124.76 | 120.85 | 75,768 |
| 23 Feb 2024 | 125.55 | 126.60 | 125.36 | 126.01 | 122.06 | 59,149 |
| 22 Feb 2024 | 126.07 | 126.50 | 125.29 | 125.30 | 121.37 | 51,409 |
| 21 Feb 2024 | 126.01 | 126.60 | 125.41 | 126.07 | 122.12 | 61,231 |
| 20 Feb 2024 | 126.70 | 127.00 | 125.82 | 125.93 | 121.98 | 66,363 |
| 19 Feb 2024 | 126.04 | 127.50 | 126.04 | 126.70 | 122.73 | 61,492 |
| 16 Feb 2024 | 125.70 | 126.71 | 125.70 | 126.04 | 122.09 | 58,377 |
| 15 Feb 2024 | 124.98 | 126.00 | 124.57 | 125.70 | 121.76 | 58,686 |
| 14 Feb 2024 | 125.21 | 125.49 | 124.41 | 124.41 | 120.51 | 35,084 |
| 09 Feb 2024 | 124.20 | 125.83 | 124.12 | 125.21 | 121.28 | 54,621 |
| 08 Feb 2024 | 124.50 | 125.15 | 124.01 | 124.12 | 120.23 | 53,971 |
| 07 Feb 2024 | 124.39 | 126.89 | 124.03 | 124.15 | 120.26 | 78,066 |
| 06 Feb 2024 | 123.84 | 124.51 | 123.53 | 124.51 | 120.61 | 58,445 |
| 05 Feb 2024 | 124.28 | 124.50 | 123.65 | 123.84 | 119.96 | 46,649 |
| 02 Feb 2024 | 123.88 | 124.30 | 123.63 | 124.25 | 120.35 | 47,890 |
| 01 Feb 2024 | 123.30 | 124.44 | 122.01 | 123.88 | 120.00 | 168,710 |
| 01 Feb 2024 | 1.32 Dividend | |||||
| 31 Jan 2024 | 123.60 | 123.98 | 122.90 | 123.75 | 118.59 | 96,322 |
| 30 Jan 2024 | 123.22 | 123.88 | 123.21 | 123.80 | 118.64 | 61,459 |
| 29 Jan 2024 | 123.67 | 123.88 | 123.03 | 123.22 | 118.08 | 66,235 |
| 26 Jan 2024 | 122.20 | 123.80 | 121.40 | 123.55 | 118.40 | 75,650 |
| 25 Jan 2024 | 122.04 | 122.86 | 122.00 | 122.20 | 117.11 | 44,511 |
| 24 Jan 2024 | 122.97 | 123.00 | 121.75 | 121.89 | 116.81 | 67,373 |
| 23 Jan 2024 | 123.11 | 123.18 | 122.31 | 123.00 | 117.87 | 61,111 |
| 22 Jan 2024 | 122.78 | 123.69 | 122.78 | 123.11 | 117.98 | 63,699 |
| 19 Jan 2024 | 122.47 | 123.69 | 122.07 | 122.78 | 117.66 | 79,808 |
| 18 Jan 2024 | 122.01 | 122.50 | 121.90 | 122.50 | 117.39 | 48,142 |
| 17 Jan 2024 | 121.91 | 123.40 | 121.74 | 121.90 | 116.82 | 75,400 |
| 16 Jan 2024 | 121.40 | 122.97 | 121.12 | 121.91 | 116.83 | 72,455 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.