Tegma Gestão Logística Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2025	38.80	38.90	38.66	38.66	38.66	-0.57%	5,800
Nov 12, 2025	39.30	39.51	38.55	38.88	38.88	-0.82%	291,000
Nov 11, 2025	36.99	39.39	36.90	39.20	39.20	6.52%	524,900
Nov 10, 2025	36.68	36.90	36.30	36.80	36.80	0.79%	118,800
Nov 7, 2025	35.70	36.51	35.15	36.51	36.51	-0.60%	454,600
Nov 6, 2025	37.17	37.17	36.33	36.73	35.76	-0.19%	300,200
Nov 5, 2025	37.34	37.56	36.77	36.80	35.83	-1.45%	318,400
Nov 4, 2025	36.35	37.34	36.35	37.34	36.35	2.87%	319,100
Nov 3, 2025	36.43	36.71	36.20	36.30	35.34	-0.36%	122,100
Oct 31, 2025	36.65	36.89	36.31	36.43	35.47	-0.16%	149,300
Oct 30, 2025	35.80	36.53	35.79	36.49	35.53	0.91%	189,000
Oct 29, 2025	35.99	36.31	35.98	36.16	35.21	0.72%	107,500
Oct 28, 2025	36.05	36.21	35.75	35.90	34.95	-0.50%	155,100
Oct 27, 2025	36.13	36.40	35.89	36.08	35.13	1.12%	119,800
Oct 24, 2025	35.48	36.00	35.45	35.68	34.74	0.56%	143,900
Oct 23, 2025	35.05	35.63	35.05	35.48	34.54	1.23%	115,600
Oct 22, 2025	34.68	35.20	34.66	35.05	34.12	0.78%	649,700
Oct 21, 2025	34.98	34.98	34.21	34.78	33.86	0.40%	152,900
Oct 20, 2025	34.60	34.87	34.51	34.64	33.73	0.55%	93,100
Oct 17, 2025	34.08	34.47	33.95	34.45	33.54	1.09%	230,800
Oct 16, 2025	33.99	34.35	33.89	34.08	33.18	-0.58%	502,200
Oct 15, 2025	33.80	34.35	33.70	34.28	33.37	1.48%	134,600
Oct 14, 2025	34.16	34.19	33.71	33.78	32.89	-0.79%	115,700
Oct 13, 2025	34.42	34.42	33.88	34.05	33.15	0.50%	93,800
Oct 10, 2025	34.66	34.66	33.67	33.88	32.99	-1.20%	148,200
Oct 9, 2025	34.28	34.67	34.10	34.29	33.38	-0.06%	274,400
Oct 8, 2025	33.94	34.49	33.76	34.31	33.40	1.36%	121,200
Oct 7, 2025	34.26	34.52	33.80	33.85	32.96	-2.14%	311,600
Oct 6, 2025	34.69	34.69	34.17	34.59	33.68	-0.32%	123,600
Oct 3, 2025	34.51	34.74	34.25	34.70	33.78	0.67%	265,800
Oct 2, 2025	34.50	34.55	34.14	34.47	33.56	0.20%	253,900
Oct 1, 2025	34.71	34.84	34.07	34.40	33.49	-0.92%	468,100
Sep 30, 2025	35.17	35.17	34.35	34.72	33.80	-0.23%	271,000
Sep 29, 2025	34.70	35.24	34.70	34.80	33.88	0.43%	144,500
Sep 26, 2025	35.26	35.56	34.64	34.65	33.73	-1.73%	214,800
Sep 25, 2025	36.00	36.00	35.20	35.26	34.33	-2.46%	235,400
Sep 24, 2025	36.50	36.81	36.13	36.15	35.20	-1.63%	177,500
Sep 23, 2025	36.72	37.26	36.50	36.75	35.78	-0.54%	197,000
Sep 22, 2025	37.44	37.72	36.60	36.95	35.97	-1.10%	152,400
Sep 19, 2025	37.31	37.45	36.82	37.36	36.37	0.13%	275,300
Sep 18, 2025	37.35	37.43	37.05	37.31	36.32	-0.11%	87,200
Sep 17, 2025	37.99	37.99	37.15	37.35	36.36	-0.11%	175,700
Sep 16, 2025	37.51	37.90	37.21	37.39	36.40	0.19%	125,500
Sep 15, 2025	37.94	38.08	37.32	37.32	36.33	-0.45%	182,300
Sep 12, 2025	37.72	37.81	37.28	37.49	36.50	-0.58%	133,000
Sep 11, 2025	37.54	37.88	37.46	37.71	36.71	0.64%	175,500
Sep 10, 2025	36.97	37.51	36.76	37.47	36.48	1.16%	120,500
Sep 9, 2025	36.45	37.17	36.40	37.04	36.06	1.20%	116,900
Sep 8, 2025	36.85	37.18	36.35	36.60	35.63	-0.95%	183,900
Sep 5, 2025	36.64	37.23	36.59	36.95	35.97	0.68%	108,400