Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Fundo Investimento Imobiliario TG Ativo Real (TGAR11.SA)

Compare
88.60
+0.25
+(0.28%)
At close: April 17 at 5:05:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202588.5088.9988.0588.6088.6029,396
Apr 16, 202588.5089.4087.5188.3588.3548,193
Apr 15, 202587.5989.6487.4288.1288.1243,456
Apr 14, 202587.2588.0986.9987.3087.3038,549
Apr 11, 202586.5287.2585.9787.2587.2539,000
Apr 10, 202585.8686.5085.5386.5086.5037,173
Apr 9, 202586.0586.3985.2085.8685.8646,061
Apr 8, 202585.1086.4084.9086.4086.4052,918
Apr 7, 202587.0987.1084.0985.1885.1877,247
Apr 4, 202589.7089.7086.4587.5787.5745,879
Apr 3, 202589.7490.5988.9189.2589.2545,716
Apr 2, 202588.7390.3687.5090.3690.36112,674
Apr 1, 2025 1 Dividend
Apr 1, 202589.7089.9187.8087.8087.80126,917
Mar 31, 202592.4393.1091.8091.8090.8069,870
Mar 28, 202591.5092.2891.2092.2591.2548,416
Mar 27, 202591.3191.6590.8091.5090.5060,398
Mar 26, 202592.1092.4391.1591.5590.5552,078
Mar 25, 202591.0792.1591.0792.1091.1061,388
Mar 24, 202593.0693.5091.0191.0190.0260,947
Mar 21, 202592.9093.9092.0093.0292.0173,656
Mar 20, 202590.4094.8389.9992.9091.89139,587
Mar 19, 202586.2691.0586.0690.5089.5189,336
Mar 18, 202585.0086.4984.7385.6284.6976,555
Mar 17, 202583.4685.2183.4684.7483.8250,671
Mar 14, 202581.5983.4681.0383.4682.5561,739
Mar 13, 202580.8081.0580.3080.8980.0151,563
Mar 12, 202580.7780.8779.8280.8079.9234,158
Mar 11, 202580.2380.8779.9680.5079.6253,006
Mar 10, 202579.9580.6279.0679.5078.6355,881
Mar 7, 202577.4679.8077.4679.8078.9349,366
Mar 6, 202577.8578.3776.0377.4476.60140,922
Mar 5, 2025 1 Dividend
Mar 5, 202579.8080.2778.6479.2078.3441,995
Feb 28, 202581.0081.7379.8680.8078.9381,538
Feb 27, 202579.6180.8079.2380.8078.9378,986
Feb 26, 202580.0380.4778.5579.4777.6366,089
Feb 25, 202580.1080.5079.6180.0378.1858,808
Feb 24, 202581.0081.7379.1080.1078.2575,071
Feb 21, 202579.2080.8778.5580.8178.9466,130
Feb 20, 202577.5879.5877.2179.5577.7167,896
Feb 19, 202576.9777.3876.7077.3875.5942,627
Feb 18, 202576.4777.8976.2876.9775.1962,538
Feb 17, 202575.5076.4975.0276.2474.4871,885
Feb 14, 202575.1175.5074.8075.5073.7559,515
Feb 13, 202575.5975.9374.5175.1173.3760,379
Feb 12, 202575.4075.6974.9975.1573.4145,631
Feb 11, 202575.8576.0075.2575.4073.6647,988
Feb 10, 202575.3076.3575.2375.8574.1061,092
Feb 7, 202575.2275.9074.7575.3273.5877,126
Feb 6, 202575.9376.1475.0075.2573.5173,646
Feb 5, 202575.6076.3975.6075.9374.1754,861
Feb 4, 202576.5076.9275.2175.6073.85114,876
Feb 3, 2025 1 Dividend
Feb 3, 202579.2079.2076.9077.0775.29165,577
Jan 31, 202581.4582.1281.1581.2878.4294,575
Jan 30, 202580.5881.2080.3081.0078.1558,156
Jan 29, 202580.2080.8579.9180.5877.7559,081
Jan 28, 202580.5480.9679.7980.1377.3173,960
Jan 27, 202581.2581.2979.6080.3977.5685,219
Jan 24, 202580.7781.4680.2080.8077.9663,491
Jan 23, 202581.5082.9580.1180.9578.1083,334
Jan 22, 202582.0682.1080.5981.5078.6468,643
Jan 21, 202584.2384.2581.4981.7578.88101,339
Jan 20, 202584.5585.9983.7484.2381.2773,231
Jan 17, 202585.9785.9783.1184.2981.33112,759
Jan 16, 202586.9987.8486.0586.0583.0371,816
Jan 15, 202585.3287.5085.3286.7183.6658,605
Jan 14, 202585.0086.2584.8085.0082.0142,042
Jan 13, 202584.5185.0084.3185.0082.0143,057
Jan 10, 202583.4984.9783.3084.0381.0851,250
Jan 9, 202585.5086.3183.0183.1380.21108,237
Jan 8, 202587.7088.2884.8085.2382.23104,465
Jan 7, 202587.5788.2287.4887.6684.5874,184
Jan 6, 202588.1689.4087.1487.3684.2960,239
Jan 3, 202586.8388.3186.8387.8484.7545,613
Jan 2, 2025 1.1 Dividend
Jan 2, 202587.0987.9885.3586.8183.7667,266
Dec 30, 202490.2590.3188.2988.2984.1275,359
Dec 27, 202487.1690.5087.1688.5084.33115,183
Dec 26, 202484.0087.9883.9386.6882.59109,168
Dec 23, 202483.1586.5082.5983.0279.10141,141
Dec 20, 202480.6384.9480.4082.0178.14142,184
Dec 19, 202483.7483.9780.3880.4076.61159,086
Dec 18, 202484.9685.0783.5083.7479.7986,502
Dec 17, 202487.9888.5083.8084.1080.13121,730
Dec 16, 202488.5089.0086.5287.6083.4785,723
Dec 13, 202485.6589.3285.5588.9084.71123,915
Dec 12, 202486.0086.8685.0085.5581.5196,892
Dec 11, 202487.6188.4086.0086.3082.2386,798
Dec 10, 202489.0089.4987.3087.3083.1884,935
Dec 9, 202490.5091.0089.0089.0084.8076,155
Dec 6, 202488.6091.5088.3090.0185.76111,729
Dec 5, 202490.5090.6486.6088.6084.42175,825
Dec 4, 202494.5794.7990.4591.2686.9595,234
Dec 3, 202495.6597.5294.5094.8090.33106,037
Dec 2, 2024 1.15 Dividend
Dec 2, 202497.0197.1095.0095.6591.1477,031
Nov 29, 202497.7098.7597.0297.6491.9485,673
Nov 28, 202498.8199.5097.3097.7091.9966,519
Nov 27, 202499.2099.8298.5198.8193.0463,616
Nov 26, 202499.2799.8899.0099.2093.4154,259
Nov 25, 202499.0499.8398.6198.9593.1792,349
Nov 22, 202498.7099.4098.0699.0493.2671,681
Nov 21, 202498.55100.1998.5198.5192.7677,059
Nov 19, 202498.0999.2998.0098.4092.6557,397
Nov 18, 202497.1599.0097.1598.2292.4898,099
Nov 14, 202497.2497.8096.5096.7391.0889,004
Nov 13, 202497.6097.8896.8497.3991.7074,389
Nov 12, 202498.2898.4997.5097.6091.9077,169
Nov 11, 202498.9099.5098.0098.1092.3796,140
Nov 8, 202499.65100.2298.3398.7092.94122,097
Nov 7, 202499.35100.8099.3599.6093.7872,706
Nov 6, 202498.94100.2698.5399.3593.5581,729
Nov 5, 202498.6199.2098.5598.9493.1668,415
Nov 4, 2024100.00101.1198.0098.5392.78158,964
Nov 1, 2024 1.15 Dividend
Nov 1, 2024100.40101.4899.50100.6094.7368,720
Oct 31, 2024100.79102.65100.70102.1895.1370,286
Oct 30, 2024100.50101.90100.11100.7093.7572,601
Oct 29, 202499.86100.2999.04100.2993.3766,230
Oct 28, 202499.34101.6598.9599.8692.9793,317
Oct 25, 202498.5099.4298.0099.1792.3378,802
Oct 24, 202499.1699.4397.3097.8591.10112,002
Oct 23, 2024100.30100.6899.0099.1692.32112,683
Oct 22, 2024102.20102.29100.10100.3093.3898,726
Oct 21, 2024103.56104.08102.00102.2095.1592,033
Oct 18, 2024103.24103.94102.86103.5696.4179,712
Oct 17, 2024104.00104.38102.91103.0895.9772,213
Oct 16, 2024103.78104.78103.70103.7996.6373,211
Oct 15, 2024104.30105.37103.69103.7096.5574,915
Oct 14, 2024103.30105.17102.80103.7196.55107,447
Oct 11, 2024100.40104.2599.83103.3896.25133,957
Oct 10, 2024101.06101.8499.77100.3593.43178,614
Oct 9, 2024106.09106.37100.50101.1094.12186,733
Oct 8, 2024108.01108.21106.05106.0998.7793,096
Oct 7, 2024108.49108.90107.63108.01100.56105,877
Oct 4, 2024109.03109.50108.02108.44100.9672,873
Oct 3, 2024110.42110.49109.03109.03101.5167,611
Oct 2, 2024111.58111.74110.00110.42102.8088,380
Oct 1, 2024 1.14 Dividend
Oct 1, 2024111.59112.43110.61111.58103.8899,534
Sep 30, 2024112.79113.45112.15112.54103.7173,390
Sep 27, 2024112.24112.99111.67112.94104.08103,336
Sep 26, 2024112.37112.90111.65112.52103.7062,324
Sep 25, 2024114.68114.68112.02112.35103.5473,444
Sep 24, 2024115.75116.18113.68114.68105.6977,196
Sep 23, 2024114.50116.00114.40115.82106.7471,775
Sep 20, 2024112.30116.02112.30116.02106.92950,417
Sep 19, 2024112.95113.47111.87111.95103.17102,787
Sep 18, 2024115.68115.69112.30112.71103.87141,806
Sep 17, 2024116.28116.52115.12115.80106.72107,210
Sep 16, 2024116.87117.10115.77116.14107.0373,321
Sep 13, 2024116.58117.45116.58117.30108.1065,472
Sep 12, 2024117.19117.40116.80116.81107.6552,952
Sep 11, 2024117.18117.74117.06117.19108.0059,033
Sep 10, 2024117.11117.86116.98117.70108.4778,720
Sep 9, 2024117.46117.80116.70117.20108.0180,159
Sep 6, 2024117.70117.84116.94117.46108.2561,348
Sep 5, 2024117.76118.05117.02117.46108.2558,032
Sep 4, 2024117.99118.20117.70117.72108.4951,115
Sep 3, 2024117.72118.40117.72117.86108.6253,704
Sep 2, 2024 1.12 Dividend
Sep 2, 2024117.69118.50117.30117.72108.4995,994
Aug 30, 2024120.13120.84119.91120.15109.7060,655
Aug 29, 2024119.57120.13119.37120.13109.6848,702
Aug 28, 2024119.86120.19119.52119.52109.1250,872
Aug 27, 2024119.70120.42119.55119.86109.4378,114
Aug 26, 2024118.60119.96118.60119.84109.4184,696
Aug 23, 2024118.50119.13118.16118.37108.0750,969
Aug 22, 2024118.48118.90117.83118.00107.7338,232
Aug 21, 2024118.68119.05118.30118.48108.1749,002
Aug 20, 2024119.20119.24117.85118.68108.3549,944
Aug 19, 2024118.26119.16118.19118.70108.3755,851
Aug 16, 2024117.94118.35117.74118.26107.9766,692
Aug 15, 2024117.70118.13117.07118.00107.7359,165
Aug 14, 2024117.90118.38116.89117.71107.4759,114
Aug 13, 2024117.30118.00117.28117.91107.6536,437
Aug 12, 2024117.30117.62116.88117.26107.0651,974
Aug 9, 2024117.90118.14116.64117.00106.8270,234
Aug 8, 2024117.58119.55117.12117.90107.6488,587
Aug 7, 2024117.71117.92116.98117.39107.1874,276
Aug 6, 2024117.94118.40117.50117.67107.4353,573
Aug 5, 2024118.54119.00117.10117.50107.2889,481
Aug 2, 2024118.00121.00118.00119.53109.13117,049
Aug 1, 2024 1.22 Dividend
Aug 1, 2024118.48118.68117.36117.85107.60134,254
Jul 31, 2024120.60120.96120.01120.31108.7362,156
Jul 30, 2024119.58121.25119.58120.37108.7857,757
Jul 29, 2024120.90121.60119.35119.58108.0767,254
Jul 26, 2024121.60121.95120.73120.90109.2667,437
Jul 25, 2024121.60121.60121.00121.20109.5347,613
Jul 24, 2024121.00121.60120.90121.54109.8479,569
Jul 23, 2024121.27121.29120.48121.12109.4646,724
Jul 22, 2024120.44121.46120.00121.27109.5964,817
Jul 19, 2024120.00120.70119.86120.19108.6245,108
Jul 18, 2024120.00120.71119.65120.06108.5069,806
Jul 17, 2024119.70120.05119.10120.00108.45191,789
Jul 16, 2024119.80120.02119.60119.92108.3762,004
Jul 15, 2024119.80119.99119.56119.89108.3561,198
Jul 12, 2024119.12119.85118.85119.85108.3177,900
Jul 11, 2024119.39119.85118.86119.12107.6545,814
Jul 10, 2024119.85119.85118.60119.39107.9048,718
Jul 9, 2024119.22120.00118.10120.00108.4536,487
Jul 8, 2024119.98120.15118.51118.80107.3679,709
Jul 5, 2024119.21120.20118.72119.74108.2157,087
Jul 4, 2024118.03119.29117.96119.21107.73156,273
Jul 3, 2024119.00119.38117.55117.83106.4982,527
Jul 2, 2024120.00120.24118.70118.83107.3971,304
Jul 1, 2024 1.33 Dividend
Jul 1, 2024119.99120.50119.58120.00108.45122,514
Jun 28, 2024121.62121.72120.90121.22108.3595,276
Jun 27, 2024121.50121.75120.50121.05108.2070,750
Jun 26, 2024121.50121.55120.00121.50108.6069,652
Jun 25, 2024121.81122.36121.32121.51108.6155,119
Jun 24, 2024123.20123.23121.32121.81108.8897,306
Jun 21, 2024122.49123.55122.09123.20110.1296,461
Jun 20, 2024121.89122.50121.89122.36109.3790,591
Jun 19, 2024122.88122.88121.55121.90108.9670,214
Jun 18, 2024122.48122.89122.00122.89109.8459,430
Jun 17, 2024123.10123.33122.01122.50109.4967,200
Jun 14, 2024122.83123.40122.17123.10110.0353,862
Jun 13, 2024123.00123.27122.12122.83109.7954,655
Jun 12, 2024122.36123.46122.22123.00109.9469,091
Jun 11, 2024122.49122.60122.25122.36109.3736,366
Jun 10, 2024123.06123.25122.25122.25109.2763,572
Jun 7, 2024123.00123.49122.90123.06109.9945,827
Jun 6, 2024123.14123.59123.00123.00109.9467,533
Jun 5, 2024123.76123.76122.75123.03109.9763,340
Jun 4, 2024123.28123.99123.01123.76110.6243,033
Jun 3, 2024 1.35 Dividend
Jun 3, 2024123.99125.01122.79123.28110.1978,146
May 31, 2024125.35126.46124.80125.83111.26108,840
May 29, 2024124.31125.49124.15125.35110.8451,683
May 28, 2024124.15124.83123.91123.91109.5661,906
May 27, 2024124.21124.50124.00124.15109.7850,952
May 24, 2024123.98124.25123.70124.16109.7844,795
May 23, 2024124.18124.33123.66123.99109.6350,912
May 22, 2024124.40124.40123.84124.18109.8047,403
May 21, 2024124.20124.35123.71124.20109.8251,913
May 20, 2024124.39125.00124.05124.20109.8262,663
May 17, 2024124.01124.40124.01124.38109.9846,170
May 16, 2024123.90124.33123.61123.85109.5157,043
May 15, 2024123.80124.00123.68123.84109.5059,318
May 14, 2024124.00124.47123.76123.80109.4745,596
May 13, 2024124.31124.83123.90124.00109.6443,959
May 10, 2024124.10124.43123.99124.28109.8942,388
May 9, 2024124.45124.45123.84124.10109.7342,786
May 8, 2024124.38124.55123.77124.40110.0051,912
May 7, 2024125.17125.19123.85124.21109.8344,840
May 6, 2024125.08125.39124.66125.20110.7042,024
May 3, 2024124.79125.49124.37125.39110.8740,135
May 2, 2024 1.34 Dividend
May 2, 2024124.95125.02123.80124.30109.9150,734
Apr 30, 2024126.49126.50126.00126.29110.4851,382
Apr 29, 2024125.00126.50125.00126.50110.6761,598
Apr 26, 2024125.38125.50124.81125.00109.3566,577
Apr 25, 2024125.17125.50124.90125.38109.6948,868
Apr 24, 2024125.34125.86125.08125.17109.5043,407
Apr 23, 2024125.52125.92124.06125.34109.6554,825
Apr 22, 2024125.70126.24125.10125.51109.8062,014
Apr 19, 2024125.19125.70125.15125.57109.8545,162
Apr 18, 2024125.72126.22125.00125.14109.4844,516
Apr 17, 2024126.00126.50125.50125.72109.9845,059

Related Tickers

IRDM11.SA Fundo Investimento Imobiliario Iridium Recebiveis Imobiliarios
68.77
+0.34%
 
RBVA11.SA Fundo Invest Imobiliario Agencias Caixa - FII Fund
84.67
+1.49%
 
TRXF11.SA TRX Renda Fundo Investimento Imobiliario
102.47
+0.35%
 
RZAK11.SA Riza Akin Fundo De Investimento Imobiliario – FII
81.53
+0.04%
 
RZTR11.SA Fundo De Investimento Imobiliario Riza Terrax
90.30
+0.49%
 
VGIP11.SA Valora Cri Indice De Preco Fundo De Investimento Imobiliario
79.80
+0.19%
 
RECR11.SA Fundo Investimento Imobiliario Fii Ubs (Br) Recebveis Imobiliarios
83.85
+1.07%
 
HGRU11.SA CSHG Renda Urbana Fundo Investimento Imobilirio - FII
119.40
+1.93%
 
KORE11.SA Kinea Oportunidades Real Estate Fundo De Investimento Imobiliario
83.82
-0.17%
 
DEVA11.SA Devant Recebiveis Imobiliarios Fundo De Investimento Imobiliario
29.47
-0.67%