Tegma Gestão Logística Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	31.57	31.89	31.09	31.09	-	-1.27%	191,800
Jul 17, 2026	30.63	31.49	30.45	31.49	31.49	2.74%	294,100
Jul 16, 2026	30.64	30.95	30.03	30.65	30.65	0.23%	231,600
Jul 15, 2026	30.57	30.81	30.11	30.58	30.58	-0.81%	153,000
Jul 14, 2026	30.47	30.83	30.20	30.83	30.83	2.09%	329,300
Jul 13, 2026	30.33	30.83	29.63	30.20	30.20	-1.08%	280,100
Jul 10, 2026	30.88	31.15	30.53	30.53	30.53	1.56%	844,100
Jul 9, 2026	29.59	30.38	29.59	30.06	30.06	0.97%	208,200
Jul 8, 2026	29.79	30.24	29.50	29.77	29.77	-0.70%	135,100
Jul 7, 2026	29.70	30.06	29.51	29.98	29.98	0.71%	93,100
Jul 6, 2026	30.63	30.69	29.69	29.77	29.77	-3.63%	129,600
Jul 3, 2026	30.35	30.96	30.33	30.89	30.89	1.44%	58,700
Jul 2, 2026	29.76	30.79	29.76	30.45	30.45	0.40%	156,400
Jul 1, 2026	30.00	30.33	29.46	30.33	30.33	1.78%	96,100
Jun 30, 2026	30.19	30.19	29.74	29.80	29.80	-1.29%	103,000
Jun 29, 2026	30.54	30.81	30.00	30.19	30.19	-0.82%	116,900
Jun 26, 2026	29.97	30.44	29.60	30.44	30.44	1.70%	116,100
Jun 25, 2026	30.45	30.90	29.93	29.93	29.93	-1.71%	124,900
Jun 24, 2026	30.37	31.03	30.21	30.45	30.45	0.33%	135,500
Jun 23, 2026	29.77	30.50	29.45	30.35	30.35	1.57%	123,000
Jun 22, 2026	30.01	30.64	29.85	29.88	29.88	-0.90%	146,400
Jun 19, 2026	30.26	30.43	29.92	30.15	30.15	-0.20%	157,700
Jun 18, 2026	30.83	31.06	30.21	30.21	30.21	-2.07%	125,900
Jun 17, 2026	31.52	32.10	30.79	30.85	30.85	-1.12%	150,100
Jun 16, 2026	31.50	31.50	30.89	31.20	31.20	-0.32%	152,900
Jun 15, 2026	31.64	31.90	31.05	31.30	31.30	0.03%	223,600
Jun 12, 2026	30.99	31.77	30.99	31.29	31.29	0.10%	163,200
Jun 11, 2026	31.16	31.30	30.12	31.26	31.26	1.00%	283,200
Jun 10, 2026	31.40	31.47	30.77	30.95	30.95	-1.28%	182,200
Jun 9, 2026	30.61	31.35	30.61	31.35	31.35	2.28%	119,500
Jun 8, 2026	30.04	30.76	29.99	30.65	30.65	3.27%	178,700
Jun 5, 2026	29.70	29.93	29.53	29.68	29.68	-0.07%	261,100
Jun 3, 2026	30.50	30.50	29.44	29.70	29.70	-3.29%	223,400
Jun 2, 2026	30.19	30.80	30.10	30.71	30.71	0.99%	146,300
Jun 1, 2026	30.65	30.68	30.03	30.41	30.41	-0.78%	208,300
May 29, 2026	31.12	31.23	30.62	30.65	30.65	-1.73%	168,000
May 28, 2026	31.75	31.80	31.19	31.19	31.19	-1.76%	233,100
May 27, 2026	32.07	32.38	31.75	31.75	31.75	-	137,800
May 26, 2026	31.50	31.88	31.26	31.75	31.75	-	125,600
May 25, 2026	31.39	31.88	31.30	31.75	31.75	0.99%	138,200
May 22, 2026	31.39	32.10	31.11	31.44	31.44	-2.00%	258,400
May 21, 2026	32.39	32.45	31.75	32.08	32.08	-0.74%	130,800
May 20, 2026	30.63	32.32	30.63	32.32	32.32	5.62%	193,700
May 19, 2026	30.90	30.94	30.01	30.60	30.60	-0.91%	141,800
May 18, 2026	30.46	30.88	30.17	30.88	30.88	1.45%	137,600
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