TEGMA ON NM (TGMA3)

TGMA3
🏛️ 브라질 →
34.70
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-29 16.99 17.15 16.24 16.24 1.0M
2022-12-28 17.02 17.47 16.80 17.09 0.3M
2022-12-27 17.59 17.59 16.76 16.95 0.2M
2022-12-26 17.92 18.01 17.51 17.51 0.1M
2022-12-23 17.04 18.01 17.03 17.80 0.4M
2022-12-22 16.89 17.13 16.66 17.06 0.3M
2022-12-21 16.74 17.31 16.39 16.82 0.3M
2022-12-20 16.96 17.17 16.73 16.73 0.4M
2022-12-19 16.66 17.09 16.38 16.96 0.3M
2022-12-16 16.75 16.83 16.25 16.42 0.4M
2022-12-15 16.77 17.22 16.52 16.78 0.2M
2022-12-14 16.67 16.99 16.12 16.76 0.2M
2022-12-13 16.72 17.05 16.34 16.66 0.2M
2022-12-12 17.13 17.17 16.46 16.88 0.1M
2022-12-09 17.18 17.54 16.82 17.09 0.2M
2022-12-08 17.49 17.54 17.01 17.22 0.3M
2022-12-07 17.36 18.77 17.36 17.70 0.3M
2022-12-06 17.00 17.55 16.96 17.55 0.2M
2022-12-05 17.47 17.48 16.75 17.20 0.2M
2022-12-02 16.97 17.63 16.59 17.59 0.2M
2022-12-01 16.87 17.05 16.21 16.89 0.4M
2022-11-30 17.12 17.22 16.64 16.92 0.4M
2022-11-29 16.73 17.46 16.63 17.14 0.2M
2022-11-28 17.17 17.17 16.73 16.73 0.1M
2022-11-25 17.97 17.97 17.02 17.13 0.2M
2022-11-24 16.98 18.21 16.96 18.01 0.2M
2022-11-23 18.10 18.42 17.83 18.14 0.1M
2022-11-22 18.64 18.64 17.87 18.16 0.3M
2022-11-21 18.08 18.60 17.66 18.36 0.2M
2022-11-18 18.27 18.85 17.85 17.90 0.2M
2022-11-17 18.01 18.28 17.35 18.17 0.3M
2022-11-16 18.79 19.06 17.99 18.42 0.2M
2022-11-14 18.61 19.15 18.45 19.00 0.3M
2022-11-11 19.20 19.90 18.64 18.77 0.5M
2022-11-10 20.29 20.72 19.09 19.43 0.6M
2022-11-09 20.82 21.18 20.21 20.51 0.6M
2022-11-08 20.59 21.51 20.06 21.07 0.5M
2022-11-07 20.82 21.09 19.95 20.59 0.5M
2022-11-04 20.73 21.05 20.14 20.85 0.6M
2022-11-03 20.05 20.54 19.54 20.15 1.1M
2022-11-01 19.64 20.15 19.23 19.99 0.3M
2022-10-31 18.24 19.85 18.21 19.73 0.4M
2022-10-28 18.84 19.12 18.38 18.69 0.2M
2022-10-27 17.98 19.00 17.98 18.76 0.2M
2022-10-26 18.83 18.83 17.89 17.93 0.3M
2022-10-25 18.93 19.16 18.71 18.84 0.1M
2022-10-24 19.20 19.20 18.74 18.80 0.1M
2022-10-21 18.77 19.27 18.61 19.20 0.3M
2022-10-20 18.72 18.98 18.42 18.70 0.4M
2022-10-19 18.86 19.01 18.63 18.72 0.2M
2022-10-18 18.74 18.92 18.30 18.77 0.1M
2022-10-17 18.39 18.77 18.34 18.50 0.1M
2022-10-14 18.93 19.01 18.15 18.44 0.2M
2022-10-13 18.55 18.97 18.46 18.86 0.1M
2022-10-11 18.65 18.93 18.35 18.69 0.1M
2022-10-10 18.72 19.35 18.27 18.67 0.3M
2022-10-07 18.26 18.77 17.99 18.72 0.6M
2022-10-06 17.93 18.38 17.92 18.24 0.2M
2022-10-05 17.95 18.12 17.67 18.05 0.2M
2022-10-04 18.04 18.42 17.62 17.95 0.4M
2022-10-03 17.53 18.45 17.35 18.02 1.1M
2022-09-30 16.75 17.46 16.63 17.19 0.3M
2022-09-29 16.75 17.00 16.67 16.95 0.2M
2022-09-28 16.83 17.34 16.60 17.00 0.2M
2022-09-27 16.89 17.18 16.75 16.91 0.3M
2022-09-26 16.87 17.03 16.74 16.82 0.1M
2022-09-23 17.25 17.40 16.99 17.22 0.2M
2022-09-22 17.10 17.32 16.89 17.32 0.3M
2022-09-21 17.05 17.41 16.99 17.12 0.1M
2022-09-20 17.20 17.37 17.02 17.05 0.1M
2022-09-19 16.82 17.18 16.37 17.14 0.1M
2022-09-16 17.43 17.43 16.78 16.86 0.2M
2022-09-15 17.18 17.58 17.05 17.42 0.1M
2022-09-14 16.81 17.17 16.64 17.06 0.2M
2022-09-13 17.09 17.19 16.89 16.98 0.1M
2022-09-12 17.15 17.48 17.11 17.34 0.2M
2022-09-09 16.90 17.20 16.87 17.15 0.1M
2022-09-08 16.83 17.21 16.71 16.96 0.2M
2022-09-06 16.52 16.80 16.17 16.64 0.2M
2022-09-05 17.03 17.05 16.48 16.68 0.2M
2022-09-02 16.52 17.23 16.38 16.84 0.3M
2022-09-01 15.63 16.52 15.55 16.49 0.2M
2022-08-31 15.90 15.90 15.41 15.62 0.2M
2022-08-30 15.89 15.94 15.44 15.90 0.2M
2022-08-29 15.05 16.10 14.88 15.90 0.2M
2022-08-26 15.05 15.29 14.97 15.16 0.1M
2022-08-25 14.99 15.10 14.94 15.08 0.2M
2022-08-24 14.48 15.04 14.42 14.92 0.7M
2022-08-23 14.18 14.52 14.12 14.42 0.1M
2022-08-22 14.17 14.39 13.89 14.20 0.2M
2022-08-19 14.74 14.74 14.27 14.33 0.2M
2022-08-18 15.22 15.22 14.70 14.90 0.1M
2022-08-17 14.90 15.21 14.73 14.99 0.2M
2022-08-16 15.35 15.43 14.95 15.11 0.6M
2022-08-15 14.57 15.31 14.43 15.25 0.3M
2022-08-12 14.20 14.82 14.03 14.70 0.3M
2022-08-11 14.89 14.89 14.03 14.24 0.2M
2022-08-10 14.43 14.79 14.16 14.61 0.7M
2022-08-09 14.57 14.58 13.97 14.02 0.2M
2022-08-08 13.76 14.92 13.66 14.38 0.5M
2022-08-05 13.14 13.70 13.03 13.70 0.3M
2022-08-04 12.47 13.57 12.36 13.25 0.4M
2022-08-03 11.83 12.12 11.83 12.03 0.5M
2022-08-02 11.75 12.10 11.75 11.92 0.2M
2022-08-01 11.56 12.14 11.53 11.90 0.3M
2022-07-29 11.89 12.00 11.56 11.57 0.4M
2022-07-28 11.61 12.02 11.59 11.89 0.3M
2022-07-27 11.44 11.67 11.34 11.61 0.2M
2022-07-26 11.68 11.77 11.25 11.41 0.2M
2022-07-25 11.89 11.94 11.70 11.76 0.1M
2022-07-22 11.82 12.02 11.60 11.81 0.1M
2022-07-21 11.32 11.80 11.30 11.78 0.1M
2022-07-20 11.19 11.56 11.16 11.43 0.1M
2022-07-19 11.00 11.19 10.90 11.19 0.1M
2022-07-18 11.21 11.46 10.93 10.93 0.1M
2022-07-15 11.23 11.33 11.12 11.19 0.1M
2022-07-14 11.21 11.34 11.09 11.20 0.1M
2022-07-13 11.37 11.60 11.17 11.29 0.2M
2022-07-12 11.13 11.55 11.13 11.36 0.1M
2022-07-11 11.31 11.48 11.07 11.25 0.2M
2022-07-08 11.50 11.70 11.27 11.30 0.1M
2022-07-07 11.51 11.61 11.25 11.44 0.2M
2022-07-06 11.26 11.57 11.17 11.38 0.2M
2022-07-05 11.45 11.54 11.25 11.26 0.2M
2022-07-04 11.65 11.82 11.36 11.44 0.2M
2022-07-01 11.88 12.04 11.47 11.64 0.2M
2022-06-30 11.75 12.03 11.73 11.87 0.1M
2022-06-29 12.02 12.10 11.73 11.91 0.1M
2022-06-28 12.11 12.39 11.89 12.02 0.1M
2022-06-27 12.04 12.20 11.82 12.09 0.1M
2022-06-24 12.12 12.27 11.96 12.04 0.1M
2022-06-23 12.26 12.28 12.04 12.08 0.1M
2022-06-22 12.16 12.26 11.95 12.08 0.2M
2022-06-21 12.54 12.54 12.12 12.24 0.1M
2022-06-20 12.48 12.54 12.19 12.25 0.1M
2022-06-17 12.41 12.63 12.27 12.47 0.1M
2022-06-15 12.63 12.89 12.56 12.67 0.2M
2022-06-14 12.81 12.89 12.32 12.50 0.3M
2022-06-13 12.35 13.25 12.27 12.91 0.5M
2022-06-10 12.86 12.94 12.21 12.68 0.4M
2022-06-09 13.29 13.35 12.99 13.03 0.2M
2022-06-08 13.39 13.45 13.13 13.28 0.1M
2022-06-07 13.39 13.50 13.12 13.41 0.1M
2022-06-06 13.63 13.89 13.44 13.54 0.2M
2022-06-03 13.56 13.72 13.46 13.63 0.2M
2022-06-02 13.67 13.85 13.43 13.60 0.2M
2022-06-01 13.49 13.82 13.46 13.59 0.2M
2022-05-31 13.42 13.88 13.18 13.48 0.2M
2022-05-30 13.19 13.62 13.04 13.31 0.1M
2022-05-27 13.31 13.62 13.31 13.35 0.1M
2022-05-26 12.92 13.57 12.92 13.37 0.3M
2022-05-25 12.73 13.12 12.73 12.97 0.2M
2022-05-24 13.00 13.18 12.78 12.98 0.1M
2022-05-23 13.06 13.59 13.06 13.14 0.2M
2022-05-20 12.93 13.13 12.70 13.04 0.1M
2022-05-19 12.53 12.83 12.45 12.74 0.1M
2022-05-18 12.99 13.26 12.57 12.60 0.2M
2022-05-17 13.04 13.32 12.92 13.04 0.1M
2022-05-16 13.04 13.33 12.98 12.98 0.1M
2022-05-13 12.81 13.12 12.81 12.95 0.2M
2022-05-12 12.30 12.81 12.30 12.74 0.2M
2022-05-11 12.41 12.73 12.28 12.34 0.2M
2022-05-10 12.54 12.75 12.30 12.43 0.2M
2022-05-09 12.23 12.72 11.95 12.44 0.4M
2022-05-06 12.47 12.63 12.29 12.47 0.2M
2022-05-05 12.86 12.92 12.46 12.64 0.2M
2022-05-04 12.46 13.10 12.02 13.10 0.4M
2022-05-03 12.12 12.51 11.96 12.47 0.3M
2022-05-02 12.24 12.24 11.64 12.06 0.3M
2022-04-29 12.55 12.86 12.28 12.28 0.4M
2022-04-28 12.78 12.82 12.45 12.55 0.2M
2022-04-27 13.42 13.42 12.63 12.78 0.3M
2022-04-26 13.04 13.29 12.77 13.29 0.2M
2022-04-25 12.56 13.16 12.30 13.16 0.3M
2022-04-22 12.75 12.95 12.30 12.67 0.2M
2022-04-20 12.47 12.92 12.39 12.75 0.2M
2022-04-19 12.27 12.65 12.27 12.54 0.1M
2022-04-18 12.55 12.57 12.18 12.36 0.2M
2022-04-14 12.16 12.67 12.13 12.60 0.3M
2022-04-13 12.12 12.36 11.98 12.24 0.1M
2022-04-12 12.12 12.40 11.85 12.06 0.2M
2022-04-11 12.44 12.44 12.05 12.07 0.2M
2022-04-08 12.77 12.88 12.44 12.57 0.2M
2022-04-07 12.87 12.91 12.55 12.77 0.2M
2022-04-06 13.23 13.23 12.66 12.84 0.3M
2022-04-05 14.46 14.47 13.21 13.21 0.6M
2022-04-04 14.52 14.65 14.35 14.47 0.3M
2022-04-01 14.57 14.57 14.19 14.52 0.3M
2022-03-31 14.19 14.37 14.03 14.14 0.1M
2022-03-30 14.36 14.52 14.03 14.20 0.2M
2022-03-29 14.11 14.62 13.89 14.33 0.4M
2022-03-28 13.50 13.92 13.19 13.86 0.4M
2022-03-25 13.43 13.81 13.30 13.47 0.5M
2022-03-24 12.86 13.59 12.66 13.46 0.4M
2022-03-23 12.81 13.01 12.55 12.86 0.2M
2022-03-22 12.79 13.10 12.61 12.77 0.3M
2022-03-21 13.07 13.23 12.46 12.61 0.2M
2022-03-18 12.44 13.24 12.37 13.14 0.3M
2022-03-17 12.50 12.69 12.18 12.55 0.3M
2022-03-16 12.47 12.96 12.35 12.96 0.3M
2022-03-15 12.43 12.62 12.25 12.53 0.2M
2022-03-14 12.84 13.03 12.10 12.42 0.5M
2022-03-11 13.65 13.74 12.52 12.81 0.5M
2022-03-10 13.89 13.89 13.16 13.65 0.3M
2022-03-09 13.07 13.98 13.06 13.93 0.4M
2022-03-08 13.07 13.31 12.68 13.01 0.4M
2022-03-07 12.98 13.23 12.72 12.94 0.4M
2022-03-04 12.92 13.25 12.55 13.19 0.3M
2022-03-03 12.89 13.51 12.81 13.00 0.2M
2022-03-02 13.20 13.35 12.76 13.03 0.1M
2022-02-25 13.06 13.24 12.60 13.15 0.3M
2022-02-24 12.51 13.18 12.17 13.00 0.4M
2022-02-23 12.87 13.11 12.73 12.81 0.1M
2022-02-22 12.86 13.57 12.68 12.82 0.3M
2022-02-21 12.99 13.19 12.81 12.86 0.2M
2022-02-18 13.00 13.16 12.87 13.06 0.2M
2022-02-17 13.19 13.25 12.68 12.94 0.2M
2022-02-16 13.24 13.37 13.07 13.20 0.3M
2022-02-15 12.74 13.23 12.74 13.12 0.2M
2022-02-14 12.59 12.88 12.47 12.73 0.4M
2022-02-11 12.77 13.12 12.44 12.60 0.6M
2022-02-10 12.52 12.73 12.43 12.65 0.1M
2022-02-09 12.52 12.89 12.47 12.54 0.4M
2022-02-08 12.67 12.87 12.38 12.55 0.1M
2022-02-07 12.74 12.78 12.34 12.51 0.2M
2022-02-04 12.91 12.93 12.37 12.74 0.5M
2022-02-03 12.93 13.01 12.50 12.90 0.3M
2022-02-02 13.07 13.42 12.74 12.81 0.3M
2022-02-01 12.86 13.16 12.60 13.06 0.3M
2022-01-31 11.95 12.86 11.82 12.86 0.6M
2022-01-28 12.08 12.18 11.75 11.95 0.5M
2022-01-27 12.42 12.49 12.07 12.21 0.3M
2022-01-26 12.34 12.59 12.07 12.13 0.3M
2022-01-25 11.93 12.38 11.82 12.29 0.4M
2022-01-24 12.12 12.14 11.67 11.93 0.2M
2022-01-21 12.07 12.30 11.88 12.24 0.5M
2022-01-20 12.81 13.73 12.71 13.44 0.6M
2022-01-19 12.55 13.26 12.52 12.63 0.3M
2022-01-18 12.60 12.75 12.43 12.49 0.5M
2022-01-17 12.61 12.82 12.51 12.65 0.2M
2022-01-14 12.46 12.74 12.12 12.61 1.0M
2022-01-13 12.82 12.89 12.38 12.46 0.2M
2022-01-12 12.41 12.96 12.21 12.81 0.4M
2022-01-11 12.33 12.51 11.90 12.41 0.6M
2022-01-10 12.22 12.47 11.95 12.30 0.2M
2022-01-07 12.51 12.94 12.16 12.47 0.4M
2022-01-06 12.98 13.08 12.29 12.44 0.2M
2022-01-05 13.28 13.63 12.71 12.71 0.2M
2022-01-04 14.08 14.14 13.34 13.34 0.2M
2022-01-03 14.93 15.10 13.99 14.07 0.3M