São Paulo - Delayed Quote
BRL
Fundo Investimento Imobiliario TG Ativo Real (TGAR11.SA)
40.32
+0.10
(+0.25%)
At close: October 30 at 5:04:00 PM GMT-3
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
40.60
40.85
39.45
40.32
40.32
105,562
Oct 29, 2026
40.22
40.80
40.00
40.22
40.22
80,436
Oct 28, 2026
42.63
42.63
40.11
40.32
40.32
119,711
Oct 27, 2026
43.74
43.94
41.55
42.47
42.47
181,932
Oct 26, 2026
45.99
45.99
41.40
43.10
43.10
273,702
Oct 23, 2026
51.94
53.20
51.69
51.95
51.95
105,583
Oct 22, 2026
51.98
52.00
51.12
51.96
51.96
46,517
Oct 21, 2026
51.69
52.10
51.27
51.69
51.69
45,304
Oct 20, 2026
50.66
52.00
50.66
51.69
51.69
55,191
Oct 19, 2026
49.65
51.26
49.57
50.52
50.52
83,341
Oct 16, 2026
49.83
50.17
49.63
49.65
49.65
48,556
Oct 15, 2026
49.00
50.43
48.75
49.83
49.83
71,301
Oct 14, 2026
50.04
50.42
48.50
49.20
49.20
87,391
Oct 13, 2026
52.25
52.85
50.00
50.00
50.00
113,906
Oct 9, 2026
49.81
53.50
49.38
52.87
52.87
147,428
Oct 8, 2026
51.33
51.49
49.07
49.71
49.71
102,055
Oct 7, 2026
49.00
51.17
48.30
50.47
50.47
165,806
Oct 6, 2026
43.81
49.09
43.81
48.49
48.49
206,878
Oct 5, 2026
43.02
45.00
43.02
43.81
43.81
132,147
Oct 2, 2026
42.57
42.84
42.03
42.20
42.20
88,397
Oct 1, 2026
0.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
43.59
43.66
42.44
42.74
42.74
60,575
Sep 30, 2026
43.92
44.06
43.58
43.70
43.00
90,180
Sep 29, 2026
43.79
43.97
43.53
43.64
42.94
45,752
Sep 28, 2026
43.84
43.98
43.59
43.80
43.10
56,319
Sep 25, 2026
43.92
43.93
43.36
43.76
43.06
59,680
Sep 24, 2026
44.07
44.25
43.40
43.70
43.00
87,773
Sep 23, 2026
44.59
44.60
44.00
44.05
43.34
69,945
Sep 22, 2026
44.86
44.93
44.00
44.35
43.64
102,637
Sep 21, 2026
44.60
45.00
44.05
45.00
44.28
86,279
Sep 18, 2026
44.56
44.96
44.20
44.60
43.89
89,244
Sep 17, 2026
44.37
44.63
44.07
44.40
43.69
54,062
Sep 16, 2026
44.22
44.48
44.00
44.10
43.39
62,563
Sep 15, 2026
44.10
44.59
43.84
44.24
43.53
54,181
Sep 14, 2026
44.19
44.41
43.42
44.00
43.30
53,078
Sep 11, 2026
43.50
44.40
43.32
43.90
43.20
65,643
Sep 10, 2026
44.46
44.71
43.02
43.56
42.86
145,974
Sep 9, 2026
46.16
46.28
43.99
44.40
43.69
122,374
Sep 8, 2026
45.89
47.17
45.89
46.16
45.42
64,429
Sep 4, 2026
45.73
46.33
45.20
46.20
45.46
47,655
Sep 3, 2026
45.50
46.02
45.30
45.38
44.65
59,818
Sep 2, 2026
44.58
45.78
44.16
45.38
44.65
65,920
Sep 1, 2026
0.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
45.30
45.89
44.28
44.31
43.60
100,542
Aug 31, 2026
45.37
46.89
45.08
46.37
44.94
87,968
Aug 28, 2026
44.64
45.69
44.28
45.37
43.97
68,930
Aug 27, 2026
44.60
44.60
43.62
44.28
42.91
66,567
Aug 26, 2026
43.67
44.45
43.04
44.15
42.79
72,973
Aug 25, 2026
43.17
44.22
42.80
43.41
42.07
96,328
Aug 24, 2026
43.90
44.11
42.32
42.85
41.53
112,008
Aug 21, 2026
43.18
43.99
42.83
43.90
42.54
102,364
Aug 20, 2026
45.38
45.48
43.00
43.00
41.67
123,213
Aug 19, 2026
45.19
45.37
44.14
45.30
43.90
98,739
Aug 18, 2026
44.15
45.68
44.08
45.23
43.83
87,604
Aug 17, 2026
44.60
44.69
43.78
44.15
42.79
75,361
Aug 14, 2026
45.30
45.30
44.55
44.60
43.22
67,162
Aug 13, 2026
45.34
45.67
44.75
45.19
43.79
56,915
Aug 12, 2026
46.00
46.05
45.30
45.50
44.10
58,594
Aug 11, 2026
46.67
46.67
45.39
45.91
44.49
91,209
Aug 10, 2026
47.67
47.69
46.21
46.98
45.53
92,419
Aug 7, 2026
48.24
48.46
47.63
47.67
46.20
67,068
Aug 6, 2026
48.02
48.25
47.61
48.25
46.76
83,692
Aug 5, 2026
48.32
48.69
48.02
48.02
46.54
50,231
Aug 4, 2026
49.00
49.20
48.21
48.21
46.72
106,021
Aug 3, 2026
0.72
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
50.14
50.43
48.26
48.96
47.45
124,088
Jul 31, 2026
50.50
50.98
50.50
50.70
48.44
40,286
Jul 30, 2026
50.21
50.88
50.21
50.50
48.25
30,493
Jul 29, 2026
50.60
50.64
50.20
50.29
48.05
41,151
Jul 28, 2026
50.52
50.90
50.15
50.46
48.21
48,385
Jul 27, 2026
50.43
51.15
50.30
50.30
48.05
53,398
Jul 24, 2026
50.50
50.68
50.30
50.43
48.18
33,298
Jul 23, 2026
50.53
50.77
50.35
50.50
48.25
56,859
Jul 22, 2026
50.90
51.09
50.46
50.50
48.25
69,231
Jul 21, 2026
51.30
51.30
50.40
50.40
48.15
50,615
Jul 20, 2026
51.00
51.62
50.82
51.50
49.20
49,164
Jul 17, 2026
51.50
51.50
50.76
50.76
48.49
44,379
Jul 16, 2026
50.81
51.39
50.26
51.39
49.10
62,889
Jul 15, 2026
50.72
50.93
50.41
50.41
48.16
59,565
Jul 14, 2026
50.50
50.94
50.26
50.72
48.46
74,780
Jul 13, 2026
51.00
51.14
50.26
50.38
48.13
63,314
Jul 10, 2026
51.00
51.63
50.60
50.60
48.34
107,275
Jul 9, 2026
51.21
51.57
50.75
50.96
48.69
66,800
Jul 8, 2026
51.50
51.85
50.93
51.03
48.75
87,510
Jul 7, 2026
52.00
52.31
51.30
51.46
49.16
62,868
Jul 6, 2026
52.05
52.43
51.26
51.80
49.49
64,907
Jul 3, 2026
52.83
52.83
51.94
52.05
49.73
60,310
Jul 2, 2026
53.10
54.10
51.98
52.20
49.87
75,388
Jul 1, 2026
0.72
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
52.44
53.26
52.11
53.10
50.73
106,186
Jun 30, 2026
53.89
54.00
53.28
53.28
50.21
146,797
Jun 29, 2026
54.30
54.44
53.14
53.92
50.82
51,923
Jun 26, 2026
54.90
54.90
53.56
53.90
50.80
78,364
Jun 25, 2026
53.08
55.43
53.08
54.50
51.36
216,251
Jun 24, 2026
52.46
53.99
52.14
52.70
49.67
79,225
Jun 23, 2026
53.68
53.81
52.34
52.46
49.44
50,911
Jun 22, 2026
52.47
53.94
52.40
53.35
50.28
70,949
Jun 19, 2026
52.12
53.43
52.01
52.47
49.45
65,552
Jun 18, 2026
53.00
53.42
51.81
52.37
49.36
67,631
Jun 17, 2026
53.95
54.36
52.50
52.50
49.48
58,865
Jun 16, 2026
53.90
54.97
53.56
53.70
50.61
55,386
Jun 15, 2026
54.80
55.59
53.49
53.67
50.58
171,412
Jun 12, 2026
53.68
54.91
53.25
54.91
51.75
63,823
Jun 11, 2026
52.31
53.57
51.15
53.57
50.49
104,810
Jun 10, 2026
53.40
53.49
50.03
50.86
47.93
260,268
Jun 9, 2026
51.55
54.77
51.00
53.54
50.46
248,508
Jun 8, 2026
54.89
55.45
51.55
51.55
48.58
203,476
Jun 5, 2026
56.71
56.71
54.78
54.78
51.63
173,254
Jun 3, 2026
56.30
56.47
55.12
56.35
53.11
121,906
Jun 2, 2026
57.50
57.93
56.40
56.40
53.15
140,868
Jun 1, 2026
0.72
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
59.43
59.68
57.50
57.50
54.19
131,885
May 29, 2026
59.88
60.46
59.28
59.77
55.65
338,784
May 28, 2026
59.55
59.91
59.05
59.77
55.65
71,670
May 27, 2026
58.70
59.99
58.00
59.55
55.45
200,400
May 26, 2026
60.14
60.44
57.69
58.31
54.29
215,640
May 25, 2026
60.77
61.87
59.57
59.98
55.85
208,890
May 22, 2026
61.81
62.16
60.03
60.51
56.34
208,283
May 21, 2026
62.79
62.79
61.47
61.81
57.55
128,749
May 20, 2026
62.78
63.93
61.70
62.55
58.24
128,241
May 19, 2026
66.60
66.80
62.05
62.05
57.77
147,983
May 18, 2026
67.33
67.63
66.17
66.49
61.91
139,367
May 15, 2026
63.56
67.08
63.29
66.99
62.37
262,713
May 14, 2026
62.01
63.96
61.95
63.79
59.39
121,633
May 13, 2026
62.90
63.28
62.01
62.01
57.74
100,725
May 12, 2026
62.90
64.09
62.50
62.50
58.19
98,423
May 11, 2026
64.98
65.69
62.90
62.90
58.57
157,337
May 8, 2026
64.25
65.85
64.06
64.90
60.43
111,698
May 7, 2026
64.64
65.30
64.24
64.25
59.82
93,622
May 6, 2026
62.32
64.73
62.32
64.64
60.19
170,453
May 5, 2026
63.69
63.70
62.00
62.21
57.92
252,759
May 4, 2026
0.72
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
67.21
67.87
63.48
63.48
59.11
237,456
Apr 30, 2026
68.36
68.85
67.95
68.04
62.68
85,442
Apr 29, 2026
68.10
68.49
67.81
68.11
62.75
101,711
Apr 28, 2026
69.36
69.36
68.09
68.09
62.73
105,472
Apr 27, 2026
70.14
70.35
69.02
69.11
63.67
121,536
Apr 24, 2026
70.15
70.49
70.00
70.00
64.49
101,117
Apr 23, 2026
70.55
70.79
70.10
70.10
64.58
59,788
Apr 22, 2026
70.96
71.25
70.50
70.50
64.95
59,603
Apr 20, 2026
70.88
71.37
70.80
70.95
65.36
72,336
Apr 17, 2026
70.94
71.40
70.53
70.53
64.98
57,645
Apr 16, 2026
71.60
71.76
70.94
70.94
65.35
38,077
Apr 15, 2026
71.80
71.99
71.37
71.37
65.75
58,387
Apr 14, 2026
71.70
72.00
71.13
71.50
65.87
63,738
Apr 13, 2026
71.92
72.05
71.61
71.88
66.22
59,511
Apr 10, 2026
70.79
72.33
70.71
72.33
66.63
102,639
Apr 9, 2026
71.00
71.40
70.47
70.47
64.92
57,044
Apr 8, 2026
70.65
71.46
70.65
71.40
65.78
82,873
Apr 7, 2026
71.10
71.80
70.35
70.35
64.81
87,335
Apr 6, 2026
70.34
71.99
70.15
71.39
65.77
103,977
Apr 2, 2026
69.88
70.40
69.45
70.40
64.86
61,959
Apr 1, 2026
0.72
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
70.60
71.27
69.85
69.88
64.38
96,676
Mar 31, 2026
71.24
71.67
70.91
71.20
64.93
76,828
Mar 30, 2026
72.20
72.49
71.15
71.15
64.88
84,015
Mar 27, 2026
71.40
72.63
71.36
71.95
65.61
122,535
Mar 26, 2026
72.56
72.95
71.15
71.15
64.88
119,080
Mar 25, 2026
73.05
73.75
72.45
72.45
66.07
124,317
Mar 24, 2026
72.63
73.72
72.02
73.00
66.57
92,037
Mar 23, 2026
71.50
73.01
70.65
72.75
66.34
195,430
Mar 20, 2026
71.20
72.12
70.80
71.50
65.20
178,164
Mar 19, 2026
72.99
73.01
71.01
71.34
65.06
194,057
Mar 18, 2026
76.05
76.05
73.30
73.34
66.88
248,643
Mar 17, 2026
77.10
77.62
76.61
76.61
69.86
66,233
Mar 16, 2026
77.32
77.96
76.89
77.43
70.61
65,340
Mar 13, 2026
76.61
77.56
76.61
77.51
70.68
58,550
Mar 12, 2026
77.60
77.87
76.40
76.40
69.67
74,269
Mar 11, 2026
78.08
78.52
77.60
77.60
70.77
45,913
Mar 10, 2026
78.80
79.05
78.07
78.07
71.19
66,356
Mar 9, 2026
79.35
79.58
78.54
78.54
71.62
52,501
Mar 6, 2026
79.53
79.79
79.25
79.51
72.51
52,872
Mar 5, 2026
79.43
79.62
78.90
79.53
72.53
53,593
Mar 4, 2026
78.67
79.66
78.67
78.78
71.84
48,479
Mar 3, 2026
79.15
79.42
78.64
78.66
71.73
53,098
Mar 2, 2026
0.72
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
78.87
79.75
78.03
79.13
72.16
99,123
Feb 27, 2026
80.45
81.19
80.11
80.11
72.40
70,494
Feb 26, 2026
80.03
80.69
79.90
80.24
72.52
71,379
Feb 25, 2026
80.01
80.70
80.00
80.03
72.33
49,339
Feb 24, 2026
80.41
80.98
79.81
79.81
72.13
110,985
Feb 23, 2026
81.25
81.30
80.76
81.10
73.29
60,848
Feb 20, 2026
81.11
81.25
80.45
81.25
73.43
66,008
Feb 19, 2026
81.00
81.30
80.64
81.11
73.30
55,654
Feb 18, 2026
80.05
80.82
79.64
80.79
73.01
40,857
Feb 13, 2026
79.50
80.33
79.34
80.05
72.34
95,666
Feb 12, 2026
79.98
80.05
78.92
79.15
71.53
97,510
Feb 11, 2026
80.00
80.10
78.84
79.90
72.21
101,415
Feb 10, 2026
78.92
80.03
78.55
80.03
72.33
113,478
Feb 9, 2026
78.99
79.35
78.42
78.70
71.12
67,395
Feb 6, 2026
78.23
79.31
78.05
78.68
71.11
84,250
Feb 5, 2026
77.10
78.87
76.52
77.99
70.48
127,586
Feb 4, 2026
77.91
78.20
77.03
77.15
69.72
97,246
Feb 3, 2026
75.74
78.19
75.30
77.91
70.41
140,752
Feb 2, 2026
0.71
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
75.00
76.85
74.51
75.21
67.97
349,684
Jan 30, 2026
81.01
82.29
78.02
78.25
70.08
331,053
Jan 29, 2026
79.81
80.52
78.35
80.52
72.11
270,488
Jan 28, 2026
81.71
82.50
80.00
80.00
71.64
471,740
Jan 27, 2026
92.12
92.22
81.60
82.30
73.70
497,499
Jan 26, 2026
92.95
94.35
92.95
93.20
83.46
71,641
Jan 23, 2026
93.19
93.25
92.72
92.87
83.17
56,581
Jan 22, 2026
93.70
93.70
92.60
92.64
82.96
55,292
Jan 21, 2026
93.67
94.50
93.44
93.50
83.73
73,167
Jan 20, 2026
92.43
93.75
92.00
93.75
83.96
70,314
Jan 19, 2026
92.43
92.80
92.00
92.33
82.68
50,300
Jan 16, 2026
91.86
92.70
91.86
92.00
82.39
35,046
Jan 15, 2026
91.98
92.20
91.83
92.20
82.57
41,171
Jan 14, 2026
91.42
92.35
91.42
91.73
82.15
44,423
Jan 13, 2026
89.63
91.99
89.39
91.99
82.38
69,056
Jan 12, 2026
89.40
90.23
89.06
89.32
79.99
64,375
Jan 9, 2026
88.67
89.49
88.67
89.49
80.14
37,323
Jan 8, 2026
88.49
88.67
88.12
88.67
79.41
45,967
Jan 7, 2026
88.59
89.13
87.79
88.09
78.89
64,204
Jan 6, 2026
89.71
89.96
88.24
88.36
79.13
106,296
Jan 5, 2026
92.13
92.15
89.32
89.71
80.34
100,640
Jan 2, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
91.90
92.62
91.21
91.21
81.68
36,719
Dec 30, 2025
93.00
93.73
93.00
93.00
82.39
44,945
Dec 29, 2025
92.73
93.40
92.47
93.00
82.39
52,230
Dec 26, 2025
91.58
93.09
91.27
92.60
82.03
56,044
Dec 23, 2025
89.26
92.00
89.02
92.00
81.50
71,115
Dec 22, 2025
89.00
89.32
88.52
89.26
79.08
71,971
Dec 19, 2025
88.00
89.43
87.87
88.98
78.83
99,092
Dec 18, 2025
87.31
88.00
87.29
88.00
77.96
52,819
Dec 17, 2025
87.78
87.81
87.19
87.31
77.35
45,362
Dec 16, 2025
87.40
87.78
87.28
87.78
77.76
52,647
Dec 15, 2025
87.32
87.87
87.25
87.40
77.43
49,500
Dec 12, 2025
87.02
87.70
86.80
87.32
77.36
45,675
Dec 11, 2025
87.31
87.86
86.73
86.92
77.00
39,353
Dec 10, 2025
86.21
88.00
86.11
87.99
77.95
73,827
Dec 9, 2025
86.13
86.90
85.81
86.10
76.28
56,295
Dec 8, 2025
86.40
87.20
86.00
86.13
76.30
57,800
Dec 5, 2025
85.99
87.18
85.88
86.14
76.31
85,347
Dec 4, 2025
85.68
86.20
85.52
85.80
76.01
60,559
Dec 3, 2025
86.15
86.15
85.50
85.68
75.90
54,240
Dec 2, 2025
85.98
86.50
85.20
85.81
76.02
106,830
Dec 1, 2025
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
87.25
87.85
85.94
86.25
76.41
64,803
Nov 28, 2025
86.96
87.25
86.51
87.25
76.41
80,461
Nov 27, 2025
85.65
87.00
85.65
86.95
76.15
57,274
Nov 26, 2025
87.10
87.48
85.15
85.15
74.57
70,621
Nov 25, 2025
86.66
87.40
86.63
87.10
76.28
48,896
Nov 24, 2025
87.00
87.60
86.42
86.45
75.71
81,047
Nov 21, 2025
87.43
87.94
86.90
86.99
76.18
61,522
Nov 19, 2025
85.90
87.65
85.60
87.62
76.73
90,011
Nov 18, 2025
86.53
86.94
85.81
85.87
75.20
59,239
Nov 17, 2025
85.80
86.53
85.56
86.37
75.64
56,681
Nov 14, 2025
84.95
85.99
84.87
85.99
75.31
60,148
Nov 13, 2025
84.74
84.95
84.59
84.68
74.16
55,115
Nov 12, 2025
84.56
84.90
84.56
84.62
74.11
44,928
Nov 11, 2025
84.68
84.82
84.51
84.53
74.03
56,854
Nov 10, 2025
84.76
84.99
84.52
84.54
74.04
57,249
Nov 7, 2025
84.99
85.08
84.65
84.76
74.23
39,797
Nov 6, 2025
84.61
85.32
84.52
84.63
74.12
44,851
Nov 5, 2025
84.70
85.00
84.60
84.61
74.10
41,700
Nov 4, 2025
84.70
85.07
84.67
84.70
74.18
42,669
Nov 3, 2025
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2025
84.83
85.19
84.65
84.70
74.18
50,821
Oct 31, 2025
85.48
85.87
84.98
85.83
74.29
60,327
Oct 30, 2025
85.93
86.26
85.01
85.01
73.58
75,868
