Tegma Gestão Logística Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	30.46	30.52	30.17	30.38	-	-0.20%	21,400
May 15, 2026	30.05	30.50	29.80	30.44	30.44	-0.56%	220,800
May 14, 2026	30.46	30.61	29.80	30.61	30.61	2.55%	350,100
May 13, 2026	30.35	31.24	29.76	29.85	29.85	-1.84%	369,400
May 12, 2026	30.92	30.92	30.13	30.41	30.41	-0.82%	147,500
May 11, 2026	30.98	31.01	30.40	30.66	30.66	-1.10%	206,800
May 8, 2026	30.63	31.87	30.46	31.00	31.00	1.71%	625,600
May 7, 2026	30.40	30.91	30.17	30.48	30.48	-0.97%	380,300
May 6, 2026	30.95	31.34	30.40	30.78	30.78	-0.36%	193,000
May 5, 2026	31.12	31.70	30.47	30.89	30.89	-1.94%	308,500
May 4, 2026	31.90	31.90	30.95	31.50	31.50	-1.25%	400,400
Apr 30, 2026	31.50	31.90	31.24	31.90	31.90	1.27%	185,300
Apr 29, 2026	31.80	32.00	31.45	31.50	31.50	-1.07%	183,900
Apr 28, 2026	32.25	32.25	31.50	31.84	31.84	-1.27%	219,900
Apr 27, 2026	32.56	32.56	31.81	32.25	32.25	0.06%	168,900
Apr 24, 2026	33.35	33.74	32.00	32.23	32.23	-2.16%	144,400
Apr 23, 2026	33.85	33.89	32.55	32.94	32.94	-2.69%	497,100
Apr 22, 2026	33.71	34.10	33.60	33.85	33.85	-0.50%	182,900
Apr 20, 2026	33.62	34.41	33.37	34.02	34.02	0.21%	191,600
Apr 17, 2026	33.60	34.56	33.60	33.95	33.95	0.98%	174,100
Apr 16, 2026	34.50	35.05	33.62	33.62	33.62	-2.55%	169,500
Apr 15, 2026	34.16	34.58	34.03	34.50	34.50	1.00%	140,700
Apr 14, 2026	34.35	35.50	33.73	34.16	34.16	-1.58%	317,300
Apr 13, 2026	35.18	35.30	34.39	34.71	34.71	-0.83%	311,800
Apr 10, 2026	34.48	35.12	34.33	35.00	35.00	1.66%	379,800
Apr 9, 2026	32.50	34.64	32.50	34.43	34.43	5.23%	576,100
Apr 8, 2026	32.55	32.95	32.16	32.72	32.72	4.24%	278,900
Apr 7, 2026	31.50	31.61	30.99	31.39	31.39	0.61%	145,600
Apr 6, 2026	31.45	31.45	30.80	31.20	31.20	0.81%	163,700
Apr 2, 2026	31.42	31.91	30.80	30.95	30.95	-2.80%	282,700
Apr 1, 2026	31.51	32.31	31.01	31.84	31.84	1.79%	867,800
Mar 31, 2026	30.51	31.28	30.25	31.28	31.28	3.78%	324,900
Mar 30, 2026	29.40	30.14	29.24	30.14	30.14	2.87%	195,800
Mar 27, 2026	29.46	29.79	29.17	29.30	29.30	-0.54%	240,500
Mar 26, 2026	29.85	29.99	29.36	29.46	29.46	-1.31%	483,400
Mar 25, 2026	29.95	30.04	29.41	29.85	29.85	1.81%	983,200
Mar 24, 2026	29.73	29.90	29.12	29.32	29.32	-0.61%	213,000
Mar 23, 2026	28.30	30.09	28.30	29.50	29.50	5.36%	650,400
Mar 20, 2026	27.34	28.20	26.95	28.00	28.00	1.60%	812,400
Mar 19, 2026	28.25	28.27	27.20	27.56	27.56	-2.48%	781,700
Mar 18, 2026	30.17	30.17	28.20	28.26	28.26	-5.42%	579,400
Mar 17, 2026	31.67	32.01	29.81	29.88	29.88	-5.14%	389,600
Mar 16, 2026	31.50	32.19	31.43	31.50	31.50	0.16%	742,000
Mar 13, 2026	32.48	32.48	30.45	31.45	31.45	-2.63%	1,218,100
Mar 12, 2026	36.00	36.00	32.26	32.30	32.30	-11.04%	1,534,900
Mar 11, 2026	36.95	36.97	36.15	36.31	36.31	-2.68%	1,196,300
Mar 10, 2026	37.77	37.90	36.50	37.31	37.31	-1.19%	1,384,400
Mar 9, 2026	37.50	38.03	36.80	37.76	37.76	0.08%	829,100
Mar 6, 2026	38.54	39.07	37.50	37.73	37.73	-3.63%	339,300
Mar 5, 2026	40.00	40.00	39.08	39.15	39.15	-1.63%	821,400