Tegma Gestão Logística Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	35.89	36.85	35.19	36.02	36.02	-0.14%	520,600
Oct 29, 2026	36.41	36.58	35.50	36.07	36.07	-1.69%	413,000
Oct 28, 2026	38.41	38.45	35.86	36.69	36.69	-4.48%	597,800
Oct 27, 2026	39.74	41.31	37.54	38.41	38.41	-3.01%	1,371,400
Oct 26, 2026	45.99	45.99	37.50	39.60	39.60	-23.57%	736,700
Oct 23, 2026	51.25	51.92	49.93	51.81	51.81	1.59%	304,800
Oct 22, 2026	50.89	51.16	50.23	51.00	51.00	-0.22%	300,300
Oct 21, 2026	50.28	51.11	50.04	51.11	51.11	1.35%	424,900
Oct 20, 2026	48.54	50.43	48.38	50.43	50.43	4.54%	503,300
Oct 19, 2026	48.08	48.60	47.95	48.24	48.24	0.56%	429,800
Oct 16, 2026	47.65	48.08	47.06	47.97	47.97	0.50%	326,000
Oct 15, 2026	46.85	48.31	45.64	47.73	47.73	0.57%	1,448,500
Oct 14, 2026	44.55	47.53	44.40	47.46	47.46	5.19%	1,510,900
Oct 13, 2026	45.00	45.24	44.36	45.12	45.12	-0.15%	358,800
Oct 9, 2026	45.33	45.97	44.75	45.19	45.19	-0.13%	573,800
Oct 8, 2026	44.00	45.25	43.82	45.25	45.25	2.51%	401,300
Oct 7, 2026	43.53	44.32	43.33	44.14	44.14	1.40%	389,200
Oct 6, 2026	42.99	43.78	42.57	43.53	43.53	1.28%	487,200
Oct 5, 2026	42.00	43.81	42.00	42.98	42.98	8.81%	808,100
Oct 2, 2026	38.68	39.53	38.54	39.50	39.50	2.86%	809,200
Oct 1, 2026	37.61	38.58	37.61	38.40	38.40	1.80%	446,000
Sep 30, 2026	36.99	38.27	36.86	37.72	37.72	3.12%	464,100
Sep 29, 2026	35.50	36.75	35.47	36.58	36.58	2.67%	355,100
Sep 28, 2026	35.50	35.75	34.95	35.63	35.63	0.31%	225,000
Sep 25, 2026	36.00	36.15	35.33	35.52	35.52	-1.55%	400,100
Sep 24, 2026	35.89	36.71	35.89	36.08	36.08	0.11%	312,500
Sep 23, 2026	36.11	36.65	35.85	36.04	36.04	-0.25%	156,100
Sep 22, 2026	35.80	36.39	35.45	36.13	36.13	0.64%	477,600
Sep 21, 2026	35.38	35.99	35.25	35.90	35.90	1.47%	138,800
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