Tegma Gestão Logística Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	36.06	36.06	34.90	35.38	35.38	-1.59%	212,200
Sep 17, 2026	36.38	36.57	35.35	35.95	35.95	-1.15%	238,800
Sep 16, 2026	35.91	36.55	35.81	36.37	36.37	1.54%	493,600
Sep 15, 2026	35.35	36.15	35.20	35.82	35.82	1.62%	292,000
Sep 14, 2026	34.23	35.34	34.12	35.25	35.25	1.59%	203,000
Sep 11, 2026	34.70	34.98	34.37	34.70	34.70	-	148,100
Sep 10, 2026	34.19	34.91	33.63	34.70	34.70	1.88%	206,400
Sep 9, 2026	34.00	34.12	33.63	34.06	34.06	0.18%	186,300
Sep 8, 2026	33.67	34.20	33.67	34.00	34.00	1.01%	166,100
Sep 4, 2026	34.25	34.25	33.60	33.66	33.66	-1.81%	313,900
Sep 3, 2026	34.71	34.97	34.05	34.28	34.28	-0.61%	242,000
Sep 2, 2026	34.22	35.09	33.69	34.49	34.49	0.76%	365,700
Sep 1, 2026	34.36	34.75	33.97	34.23	34.23	0.35%	296,900
Aug 31, 2026	35.11	35.29	34.11	34.11	34.11	-1.87%	550,100
Aug 28, 2026	35.23	35.28	33.94	34.76	34.76	-1.25%	427,700
Aug 27, 2026	35.39	35.48	35.00	35.20	35.20	-0.54%	222,400
Aug 26, 2026	35.25	35.59	34.93	35.39	35.39	0.54%	373,500
Aug 25, 2026	34.50	35.20	34.50	35.20	35.20	1.44%	212,700
Aug 24, 2026	33.81	34.88	33.49	34.70	34.70	0.93%	453,300
Aug 21, 2026	33.85	34.45	33.62	34.38	34.38	1.72%	244,500
Aug 20, 2026	33.80	34.18	33.62	33.80	33.80	-0.79%	236,700
Aug 19, 2026	34.39	34.91	33.75	34.07	34.07	0.35%	450,400
Aug 18, 2026	33.67	34.46	33.33	33.95	33.95	1.34%	309,900
Aug 17, 2026	32.94	33.62	32.94	33.50	33.50	0.78%	421,800
Aug 14, 2026	33.18	33.39	32.53	33.24	33.24	-0.48%	167,000
Aug 13, 2026	33.42	33.57	32.88	33.40	33.40	0.09%	156,000
Aug 12, 2026	33.41	33.58	32.92	33.37	33.37	0.39%	178,400
Aug 11, 2026	33.76	33.76	33.15	33.24	33.24	-1.36%	188,600
Aug 10, 2026	33.65	33.79	32.82	33.70	33.70	0.66%	236,800
Aug 7, 2026	33.41	33.96	32.99	33.48	33.48	0.57%	372,000
Aug 6, 2026	33.59	34.55	33.42	34.43	33.29	2.59%	508,300
Aug 5, 2026	34.48	34.50	32.10	33.56	32.45	-1.87%	411,500
Aug 4, 2026	31.48	34.75	31.48	34.20	33.07	11.51%	937,600
Aug 3, 2026	30.40	30.79	29.85	30.67	29.65	0.72%	272,600
Jul 31, 2026	30.55	30.55	29.41	30.45	29.44	-0.33%	230,700
Jul 30, 2026	30.17	30.83	30.17	30.55	29.54	0.76%	231,000
Jul 29, 2026	30.67	30.86	30.06	30.32	29.32	-1.78%	132,200
Jul 28, 2026	30.90	31.45	30.75	30.87	29.85	-0.23%	103,400
Jul 27, 2026	31.26	31.30	30.90	30.94	29.92	0.10%	79,700
Jul 24, 2026	31.15	31.15	30.61	30.91	29.89	-0.74%	78,800
Jul 23, 2026	31.30	31.34	30.85	31.14	30.11	-0.92%	67,200
Jul 22, 2026	31.43	31.63	30.61	31.43	30.39	2.24%	107,900
Jul 21, 2026	31.19	31.19	29.97	30.74	29.72	-1.13%	207,600
Jul 20, 2026	31.57	31.89	31.09	31.09	30.06	-1.27%	189,400
Jul 17, 2026	30.63	31.49	30.45	31.49	30.45	2.74%	294,100
Jul 16, 2026	30.64	30.95	30.03	30.65	29.64	0.23%	231,600
Jul 15, 2026	30.57	30.81	30.11	30.58	29.57	-0.81%	153,000
Jul 14, 2026	30.47	30.83	30.20	30.83	29.81	2.09%	329,300
Jul 13, 2026	30.33	30.83	29.63	30.20	29.20	-1.08%	280,100
Jul 10, 2026	30.88	31.15	30.53	30.53	29.52	1.56%	844,100