Tegma Gestão Logística Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	37.21	37.44	36.82	37.28	-	0.76%	92,800
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
Jan 2, 2026	36.89	37.17	36.29	36.39	36.39	-1.62%	231,500
Dec 30, 2025	36.47	37.12	36.47	36.99	36.99	1.34%	130,200
Dec 29, 2025	36.11	36.50	36.11	36.50	36.50	0.55%	84,300
Dec 26, 2025	36.26	36.43	36.19	36.30	36.30	0.11%	56,600
Dec 23, 2025	35.71	36.43	35.71	36.26	36.26	0.61%	195,400
Dec 22, 2025	36.75	36.75	35.85	36.04	36.04	-1.93%	126,700
Dec 19, 2025	37.30	37.37	36.63	36.75	36.75	-1.50%	140,900
Dec 18, 2025	37.30	37.56	37.00	37.31	37.31	0.19%	204,500
Dec 17, 2025	37.05	37.48	36.56	37.24	37.24	0.49%	247,700
Dec 16, 2025	37.73	37.73	36.83	37.06	37.06	-1.57%	110,500
Dec 15, 2025	37.90	38.08	37.65	37.65	37.65	-0.26%	129,800
Dec 12, 2025	37.61	38.21	37.39	37.75	37.75	0.32%	157,500
Dec 11, 2025	37.16	37.73	37.12	37.63	37.63	1.21%	113,300
Dec 10, 2025	36.52	37.50	36.52	37.18	37.18	0.38%	77,100
Dec 9, 2025	36.50	37.36	36.21	37.04	37.04	0.98%	129,400
Dec 8, 2025	36.84	36.84	36.10	36.68	36.68	1.61%	103,300
Dec 5, 2025	37.60	37.60	36.01	36.10	36.10	-4.07%	483,700
Dec 4, 2025	37.21	38.01	37.21	37.63	37.63	1.16%	115,000
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