Tegma Gestão Logística Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	38.00	38.34	37.08	37.20	37.20	-5.08%	214,900
Dec 2, 2025	39.58	39.58	38.86	39.19	37.67	-0.51%	212,900
Dec 1, 2025	39.99	40.25	39.01	39.39	37.86	-1.48%	262,600
Nov 28, 2025	38.29	40.04	37.99	39.98	38.43	6.53%	472,700
Nov 27, 2025	37.35	38.16	37.30	37.53	36.07	0.54%	85,100
Nov 26, 2025	36.63	37.62	36.63	37.33	35.88	1.50%	251,700
Nov 25, 2025	36.87	37.06	36.50	36.78	35.35	0.22%	150,100
Nov 24, 2025	36.41	37.14	36.41	36.70	35.28	0.36%	101,600
Nov 21, 2025	36.51	36.63	36.12	36.57	35.15	-0.22%	394,000
Nov 19, 2025	37.15	37.34	36.65	36.65	35.23	-1.74%	105,600
Nov 18, 2025	37.70	37.70	36.99	37.30	35.85	-0.93%	247,900
Nov 17, 2025	38.31	38.48	37.64	37.65	36.19	-2.21%	167,600
Nov 14, 2025	38.49	38.94	38.36	38.50	37.01	-0.10%	161,700
Nov 13, 2025	38.80	38.90	38.25	38.54	37.04	-0.87%	141,000
Nov 12, 2025	39.30	39.51	38.55	38.88	37.37	-0.82%	291,000
Nov 11, 2025	36.99	39.39	36.90	39.20	37.68	6.52%	524,500
Nov 10, 2025	36.68	36.90	36.30	36.80	35.37	0.79%	118,800
Nov 7, 2025	35.70	36.51	35.15	36.51	35.09	-0.60%	453,700
Nov 6, 2025	37.17	37.17	36.33	36.73	34.37	-0.19%	300,200
Nov 5, 2025	37.56	37.56	36.77	36.80	34.44	-1.45%	318,400
Nov 4, 2025	36.35	37.34	36.35	37.34	34.94	2.87%	319,100
Nov 3, 2025	36.43	36.71	36.20	36.30	33.97	-0.36%	121,300
Oct 31, 2025	36.65	36.89	36.31	36.43	34.09	-0.16%	149,300
Oct 30, 2025	35.80	36.53	35.79	36.49	34.15	0.91%	189,000
Oct 29, 2025	35.99	36.31	35.98	36.16	33.84	0.72%	106,900
Oct 28, 2025	36.05	36.21	35.75	35.90	33.60	-0.50%	155,100
Oct 27, 2025	36.13	36.40	35.89	36.08	33.76	1.12%	118,300
Oct 24, 2025	35.48	36.00	35.45	35.68	33.39	0.56%	143,900
Oct 23, 2025	35.05	35.63	35.05	35.48	33.20	1.23%	113,800
Oct 22, 2025	34.68	35.20	34.66	35.05	32.80	0.78%	648,800
Oct 21, 2025	34.98	34.98	34.21	34.78	32.55	0.40%	152,900
Oct 20, 2025	34.60	34.87	34.51	34.64	32.42	0.55%	92,900
Oct 17, 2025	34.08	34.47	33.95	34.45	32.24	1.09%	230,400
Oct 16, 2025	33.99	34.35	33.89	34.08	31.89	-0.58%	502,200
Oct 15, 2025	33.80	34.35	33.70	34.28	32.08	1.48%	134,600
Oct 14, 2025	34.16	34.19	33.71	33.78	31.61	-0.79%	115,700
Oct 13, 2025	34.42	34.42	33.88	34.05	31.86	0.50%	93,800
Oct 10, 2025	34.66	34.66	33.67	33.88	31.71	-1.20%	148,200
Oct 9, 2025	34.28	34.67	34.10	34.29	32.09	-0.06%	274,400
Oct 8, 2025	33.94	34.49	33.76	34.31	32.11	1.36%	121,200
Oct 7, 2025	34.26	34.52	33.80	33.85	31.68	-2.14%	311,500
Oct 6, 2025	34.69	34.69	34.17	34.59	32.37	-0.32%	123,600
Oct 3, 2025	34.51	34.74	34.25	34.70	32.47	0.67%	265,800
Oct 2, 2025	34.50	34.55	34.14	34.47	32.26	0.20%	253,800
Oct 1, 2025	34.71	34.84	34.07	34.40	32.19	-0.92%	468,100
Sep 30, 2025	35.17	35.17	34.35	34.72	32.49	-0.23%	271,000
Sep 29, 2025	34.70	35.24	34.70	34.80	32.57	0.43%	143,400
Sep 26, 2025	35.26	35.56	34.64	34.65	32.43	-1.73%	214,800
Sep 25, 2025	36.00	36.00	35.20	35.26	33.00	-2.46%	234,900
Sep 24, 2025	36.50	36.81	36.13	36.15	33.83	-1.63%	177,500