Tegma Gestão Logística S.A. (BVMF:TGMA3)
Brazil · Delayed Price · Currency is BRL 33.88
-0.41 (-1.20%)
Oct 10, 2025, 5:07 PM GMT-3
Tegma Gestão Logística Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 34.66 | 34.66 | 33.67 | 33.88 | 33.88 | -1.20% | 148,200 |
| Oct 9, 2025 | 34.28 | 34.67 | 34.10 | 34.29 | 34.29 | -0.06% | 274,400 |
| Oct 8, 2025 | 33.94 | 34.49 | 33.76 | 34.31 | 34.31 | 1.36% | 121,200 |
| Oct 7, 2025 | 34.26 | 34.52 | 33.80 | 33.85 | 33.85 | -2.14% | 311,600 |
| Oct 6, 2025 | 34.69 | 34.69 | 34.17 | 34.59 | 34.59 | -0.32% | 123,600 |
| Oct 3, 2025 | 34.51 | 34.74 | 34.25 | 34.70 | 34.70 | 0.67% | 265,800 |
| Oct 2, 2025 | 34.50 | 34.55 | 34.14 | 34.47 | 34.47 | 0.20% | 253,900 |
| Oct 1, 2025 | 34.71 | 34.84 | 34.07 | 34.40 | 34.40 | -0.92% | 468,100 |
| Sep 30, 2025 | 35.17 | 35.17 | 34.35 | 34.72 | 34.72 | -0.23% | 271,000 |
| Sep 29, 2025 | 34.70 | 35.24 | 34.70 | 34.80 | 34.80 | 0.43% | 144,500 |
| Sep 26, 2025 | 35.26 | 35.56 | 34.64 | 34.65 | 34.65 | -1.73% | 214,800 |
| Sep 25, 2025 | 36.00 | 36.00 | 35.20 | 35.26 | 35.26 | -2.46% | 235,400 |
| Sep 24, 2025 | 36.50 | 36.81 | 36.13 | 36.15 | 36.15 | -1.63% | 177,500 |
| Sep 23, 2025 | 36.72 | 37.26 | 36.50 | 36.75 | 36.75 | -0.54% | 197,000 |
| Sep 22, 2025 | 37.44 | 37.72 | 36.60 | 36.95 | 36.95 | -1.10% | 152,400 |
| Sep 19, 2025 | 37.31 | 37.45 | 36.82 | 37.36 | 37.36 | 0.13% | 275,300 |
| Sep 18, 2025 | 37.35 | 37.43 | 37.05 | 37.31 | 37.31 | -0.11% | 87,200 |
| Sep 17, 2025 | 37.99 | 37.99 | 37.15 | 37.35 | 37.35 | -0.11% | 175,700 |
| Sep 16, 2025 | 37.51 | 37.90 | 37.21 | 37.39 | 37.39 | 0.19% | 125,500 |
| Sep 15, 2025 | 37.94 | 38.08 | 37.32 | 37.32 | 37.32 | -0.45% | 182,300 |
| Sep 12, 2025 | 37.72 | 37.81 | 37.28 | 37.49 | 37.49 | -0.58% | 133,000 |
| Sep 11, 2025 | 37.54 | 37.88 | 37.46 | 37.71 | 37.71 | 0.64% | 175,500 |
| Sep 10, 2025 | 36.97 | 37.51 | 36.76 | 37.47 | 37.47 | 1.16% | 120,500 |
| Sep 9, 2025 | 36.45 | 37.17 | 36.40 | 37.04 | 37.04 | 1.20% | 116,900 |
| Sep 8, 2025 | 36.85 | 37.18 | 36.35 | 36.60 | 36.60 | -0.95% | 183,900 |
| Sep 5, 2025 | 36.64 | 37.23 | 36.59 | 36.95 | 36.95 | 0.68% | 108,400 |
| Sep 4, 2025 | 36.16 | 36.89 | 36.16 | 36.70 | 36.70 | 0.60% | 160,500 |
| Sep 3, 2025 | 36.95 | 36.95 | 36.18 | 36.48 | 36.48 | -0.63% | 185,500 |
| Sep 2, 2025 | 36.68 | 36.95 | 36.25 | 36.71 | 36.71 | -0.46% | 170,000 |
| Sep 1, 2025 | 36.50 | 36.88 | 36.11 | 36.88 | 36.88 | 1.04% | 299,600 |
| Aug 29, 2025 | 36.96 | 37.10 | 36.42 | 36.50 | 36.50 | -1.11% | 152,800 |
| Aug 28, 2025 | 37.03 | 37.35 | 36.83 | 36.91 | 36.91 | -0.22% | 288,000 |
| 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 |