Tegma Gestão Logística S.A. (BVMF:TGMA3)
Brazil · Delayed Price · Currency is BRL 37.01
+0.02 (0.05%)
Aug 28, 2025, 4:45 PM GMT-3
Tegma Gestão Logística Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 37.03 | 37.35 | 36.83 | 36.91 | 36.91 | -0.22% | 287,500 |
| Aug 27, 2025 | 36.60 | 36.99 | 36.50 | 36.99 | 36.99 | 1.07% | 178,900 |
| Aug 26, 2025 | 36.56 | 36.80 | 36.45 | 36.60 | 36.60 | -0.44% | 142,100 |
| Aug 25, 2025 | 36.36 | 37.00 | 36.36 | 36.76 | 36.76 | 0.71% | 134,900 |
| Aug 22, 2025 | 36.57 | 37.10 | 36.05 | 36.50 | 36.50 | 0.97% | 144,500 |
| Aug 21, 2025 | 36.61 | 37.04 | 35.99 | 36.15 | 36.15 | -1.74% | 330,200 |
| Aug 20, 2025 | 36.10 | 37.09 | 36.10 | 36.79 | 36.79 | 1.57% | 160,400 |
| Aug 19, 2025 | 36.44 | 36.59 | 35.88 | 36.22 | 36.22 | -1.04% | 292,300 |
| Aug 18, 2025 | 36.44 | 36.76 | 36.23 | 36.60 | 36.60 | 0.44% | 196,500 |
| Aug 15, 2025 | 35.46 | 36.49 | 35.30 | 36.44 | 36.44 | 2.56% | 241,500 |
| Aug 14, 2025 | 35.60 | 35.72 | 35.30 | 35.53 | 35.53 | 0.11% | 158,800 |
| Aug 13, 2025 | 35.90 | 35.99 | 35.16 | 35.49 | 35.49 | -1.42% | 259,000 |
| Aug 12, 2025 | 36.00 | 36.36 | 35.86 | 36.00 | 36.00 | 0.98% | 198,200 |
| Aug 11, 2025 | 35.87 | 36.23 | 35.50 | 35.65 | 35.65 | -1.00% | 202,000 |
| Aug 8, 2025 | 36.25 | 36.58 | 35.42 | 36.01 | 36.01 | -5.06% | 420,400 |
| Aug 7, 2025 | 37.77 | 38.10 | 37.28 | 37.93 | 36.58 | 0.50% | 252,300 |
| Aug 6, 2025 | 38.26 | 38.45 | 37.10 | 37.74 | 36.40 | -0.34% | 265,400 |
| Aug 5, 2025 | 38.18 | 38.50 | 37.38 | 37.87 | 36.52 | 0.26% | 495,400 |
| Aug 4, 2025 | 37.06 | 37.77 | 36.49 | 37.77 | 36.43 | 1.45% | 196,700 |
| Aug 1, 2025 | 36.49 | 37.48 | 36.49 | 37.23 | 35.90 | 2.17% | 224,900 |
| Jul 31, 2025 | 36.34 | 36.76 | 35.88 | 36.44 | 35.14 | -0.63% | 182,000 |
| Jul 30, 2025 | 35.06 | 36.89 | 35.06 | 36.67 | 35.36 | 4.18% | 236,300 |
| Jul 29, 2025 | 34.16 | 35.21 | 34.15 | 35.20 | 33.95 | 3.07% | 203,500 |
| Jul 28, 2025 | 34.45 | 34.55 | 33.94 | 34.15 | 32.93 | -0.87% | 152,100 |
| Jul 25, 2025 | 34.01 | 34.54 | 34.01 | 34.45 | 33.22 | 0.85% | 55,900 |
| Jul 24, 2025 | 34.81 | 34.81 | 34.05 | 34.16 | 32.94 | -1.81% | 108,800 |
| Jul 23, 2025 | 33.80 | 34.83 | 33.80 | 34.79 | 33.55 | 2.29% | 1,312,300 |
| Jul 22, 2025 | 34.38 | 34.48 | 33.90 | 34.01 | 32.80 | -1.10% | 187,200 |
| Jul 21, 2025 | 33.68 | 34.70 | 33.68 | 34.39 | 33.17 | 1.69% | 195,400 |
| Jul 18, 2025 | 34.73 | 35.11 | 33.27 | 33.82 | 32.62 | -3.15% | 407,000 |
| Jul 17, 2025 | 35.53 | 35.71 | 34.80 | 34.92 | 33.68 | -1.91% | 265,600 |
| Jul 16, 2025 | 35.93 | 36.29 | 35.46 | 35.60 | 34.33 | -1.85% | 200,600 |
| Jul 15, 2025 | 35.45 | 36.52 | 35.35 | 36.27 | 34.98 | 2.31% | 188,900 |
| Jul 14, 2025 | 35.25 | 35.84 | 34.90 | 35.45 | 34.19 | 0.31% | 202,900 |
| Jul 11, 2025 | 35.94 | 35.95 | 35.24 | 35.34 | 34.08 | -1.67% | 263,500 |
| Jul 10, 2025 | 35.32 | 36.19 | 35.20 | 35.94 | 34.66 | 0.22% | 306,900 |
| Jul 9, 2025 | 36.49 | 36.49 | 35.51 | 35.86 | 34.58 | -1.75% | 265,400 |
| Jul 8, 2025 | 36.54 | 36.78 | 36.30 | 36.50 | 35.20 | -0.11% | 122,700 |
| Jul 7, 2025 | 36.75 | 37.03 | 36.13 | 36.54 | 35.24 | -0.49% | 266,600 |
| Jul 4, 2025 | 35.88 | 36.72 | 35.88 | 36.72 | 35.41 | 1.66% | 129,100 |
| Jul 3, 2025 | 35.54 | 36.28 | 34.95 | 36.12 | 34.83 | 2.70% | 234,800 |
| Jul 2, 2025 | 35.03 | 35.45 | 34.90 | 35.17 | 33.92 | -0.14% | 351,500 |
| Jul 1, 2025 | 35.00 | 35.56 | 34.92 | 35.22 | 33.97 | 0.28% | 213,800 |
| Jun 30, 2025 | 34.44 | 35.17 | 34.20 | 35.12 | 33.87 | 1.41% | 231,000 |
| Jun 27, 2025 | 34.15 | 34.85 | 34.01 | 34.63 | 33.40 | 0.67% | 301,200 |
| Jun 26, 2025 | 34.15 | 34.73 | 34.15 | 34.40 | 33.18 | 0.35% | 198,300 |
| Jun 25, 2025 | 34.46 | 34.55 | 34.15 | 34.28 | 33.06 | -0.75% | 227,000 |
| Jun 24, 2025 | 34.59 | 34.91 | 34.29 | 34.54 | 33.31 | 0.41% | 300,400 |
| Jun 23, 2025 | 34.00 | 34.70 | 33.67 | 34.40 | 33.18 | -0.66% | 509,500 |
| Jun 20, 2025 | 35.19 | 35.19 | 34.48 | 34.63 | 33.40 | -2.56% | 257,200 |