Tegma Gestão Logística Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	31.67	32.01	30.20	30.34	-	-3.68%	251,600
Mar 16, 2026	31.50	32.19	31.43	31.50	31.50	0.16%	742,000
Mar 13, 2026	32.48	32.48	30.45	31.45	31.45	-2.63%	1,218,100
Mar 12, 2026	36.00	36.00	32.26	32.30	32.30	-11.04%	1,534,900
Mar 11, 2026	36.95	36.97	36.15	36.31	36.31	-2.68%	1,196,300
Mar 10, 2026	37.77	37.90	36.50	37.31	37.31	-1.19%	1,384,400
Mar 9, 2026	37.50	38.03	36.80	37.76	37.76	0.08%	829,300
Mar 6, 2026	38.54	39.07	37.50	37.73	37.73	-3.63%	339,300
Mar 5, 2026	40.00	40.00	39.08	39.15	39.15	-1.63%	821,400
Mar 4, 2026	39.74	40.15	38.86	39.80	39.80	1.48%	837,700
Mar 3, 2026	39.05	40.01	38.95	39.22	39.22	-2.36%	535,600
Mar 2, 2026	39.35	40.17	38.42	40.17	40.17	1.83%	978,700
Feb 27, 2026	39.35	39.81	39.24	39.45	39.45	-0.60%	537,100
Feb 26, 2026	39.64	40.20	39.59	39.69	39.69	0.05%	409,900
Feb 25, 2026	40.25	40.41	39.17	39.67	39.67	-1.56%	367,600
Feb 24, 2026	40.11	40.53	40.08	40.30	40.30	1.18%	105,800
Feb 23, 2026	40.18	40.50	39.63	39.83	39.83	-1.61%	165,300
Feb 20, 2026	40.05	40.89	39.61	40.48	40.48	0.20%	129,300
Feb 19, 2026	40.40	40.56	40.03	40.40	40.40	0.10%	67,000
Feb 18, 2026	40.00	40.45	39.95	40.36	40.36	0.90%	58,900
Feb 13, 2026	39.78	40.00	39.10	40.00	40.00	0.23%	133,100
Feb 12, 2026	40.29	40.57	39.61	39.91	39.91	-1.33%	111,700
Feb 11, 2026	40.50	40.68	39.93	40.45	40.45	0.82%	235,200
Feb 10, 2026	39.65	40.49	39.65	40.12	40.12	0.73%	89,300
Feb 9, 2026	39.67	40.39	39.66	39.83	39.83	0.40%	140,600
Feb 6, 2026	39.51	39.81	39.30	39.67	39.67	-	86,400
Feb 5, 2026	39.02	40.16	39.02	39.67	39.67	1.69%	119,400
Feb 4, 2026	39.93	39.93	38.70	39.01	39.01	-2.67%	299,200
Feb 3, 2026	39.49	40.39	39.49	40.08	40.08	0.50%	189,300
Feb 2, 2026	38.88	39.88	38.88	39.88	39.88	2.26%	277,100
Jan 30, 2026	38.69	39.00	38.36	39.00	39.00	1.14%	168,100
Jan 29, 2026	39.19	39.50	38.00	38.56	38.56	-1.38%	256,900
Jan 28, 2026	39.61	39.87	38.82	39.10	39.10	-0.13%	199,000
Jan 27, 2026	38.00	39.59	37.99	39.15	39.15	3.05%	381,600
Jan 26, 2026	37.61	37.99	36.91	37.99	37.99	1.04%	199,300
Jan 23, 2026	37.21	37.87	36.82	37.60	37.60	1.62%	190,900
Jan 22, 2026	36.05	37.20	36.05	37.00	37.00	2.35%	298,100
Jan 21, 2026	35.56	36.44	35.33	36.15	36.15	1.97%	223,300
Jan 20, 2026	34.98	35.48	34.54	35.45	35.45	1.49%	196,900
Jan 19, 2026	34.66	35.00	34.65	34.93	34.93	0.81%	498,300
Jan 16, 2026	35.84	35.84	34.65	34.65	34.65	-2.61%	120,400
Jan 15, 2026	35.55	35.98	35.53	35.58	35.58	-0.20%	66,600
Jan 14, 2026	35.58	35.75	35.27	35.65	35.65	0.71%	82,700
Jan 13, 2026	35.30	35.64	35.10	35.40	35.40	0.06%	91,900
Jan 12, 2026	35.49	35.59	35.15	35.38	35.38	-0.34%	258,900
Jan 9, 2026	35.45	35.84	35.45	35.50	35.50	0.14%	150,400
Jan 8, 2026	36.10	36.35	35.41	35.45	35.45	-1.80%	304,200
Jan 7, 2026	36.76	36.76	36.01	36.10	36.10	-1.10%	93,400
Jan 6, 2026	36.43	36.80	36.25	36.50	36.50	0.25%	154,200
Jan 5, 2026	36.39	36.51	36.10	36.41	36.41	0.05%	125,700