Tegma Gestão Logística Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	29.59	30.38	29.59	30.06	29.06	0.97%	208,200
Jul 8, 2026	29.79	30.24	29.50	29.77	28.78	-0.70%	135,100
Jul 7, 2026	29.70	30.06	29.51	29.98	28.99	0.71%	93,100
Jul 6, 2026	30.63	30.69	29.69	29.77	28.78	-3.63%	129,600
Jul 3, 2026	30.35	30.96	30.33	30.89	29.87	1.44%	58,700
Jul 2, 2026	29.76	30.79	29.76	30.45	29.44	0.40%	156,400
Jul 1, 2026	30.00	30.33	29.46	30.33	29.33	1.78%	96,100
Jun 30, 2026	30.19	30.19	29.74	29.80	28.81	-1.29%	102,800
Jun 29, 2026	30.54	30.81	30.00	30.19	29.19	-0.82%	116,900
Jun 26, 2026	29.97	30.44	29.60	30.44	29.43	1.70%	116,100
Jun 25, 2026	30.45	30.90	29.93	29.93	28.94	-1.71%	124,900
Jun 24, 2026	30.37	31.03	30.21	30.45	29.44	0.33%	135,500
Jun 23, 2026	29.77	30.50	29.45	30.35	29.35	1.57%	123,000
Jun 22, 2026	30.01	30.64	29.85	29.88	28.89	-0.90%	146,400
Jun 19, 2026	30.26	30.43	29.92	30.15	29.15	-0.20%	157,700
Jun 18, 2026	30.83	31.06	30.21	30.21	29.21	-2.07%	125,900
Jun 17, 2026	31.52	32.10	30.79	30.85	29.83	-1.12%	150,000
Jun 16, 2026	31.50	31.50	30.89	31.20	30.17	-0.32%	152,900
Jun 15, 2026	31.64	31.90	31.05	31.30	30.26	0.03%	223,600
Jun 12, 2026	30.99	31.77	30.99	31.29	30.25	0.10%	163,200
Jun 11, 2026	31.16	31.30	30.12	31.26	30.22	1.00%	283,200
Jun 10, 2026	31.40	31.47	30.77	30.95	29.93	-1.28%	182,200
Jun 9, 2026	30.61	31.35	30.61	31.35	30.31	2.28%	119,500
Jun 8, 2026	30.04	30.76	29.99	30.65	29.64	3.27%	178,700
Jun 5, 2026	29.70	29.93	29.53	29.68	28.70	-0.07%	261,100
Jun 3, 2026	30.50	30.50	29.44	29.70	28.72	-3.29%	223,100
Jun 2, 2026	30.19	30.80	30.10	30.71	29.69	0.99%	146,300
Jun 1, 2026	30.65	30.68	30.03	30.41	29.40	-0.78%	208,300
May 29, 2026	31.12	31.23	30.62	30.65	29.64	-1.73%	168,000