Tegma Gestao Logistica S.A. TGMA3
BMFBOVESPA · Brazil · Transportation
BRL 38.24+0.52 (+1.38%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 38.03 | +0.82% | BRL 37.61 | BRL 38.58 | BRL 37.61 | 363.30K |
| 2026-09-30 | BRL 37.72 | +3.12% | BRL 36.99 | BRL 38.27 | BRL 36.86 | 464.20K |
| 2026-09-29 | BRL 36.58 | +2.67% | BRL 35.50 | BRL 36.75 | BRL 35.47 | 355.10K |
| 2026-09-28 | BRL 35.63 | +0.31% | BRL 35.50 | BRL 35.75 | BRL 34.95 | 225.00K |
| 2026-09-25 | BRL 35.52 | -1.55% | BRL 36.00 | BRL 36.15 | BRL 35.33 | 400.10K |
| 2026-09-24 | BRL 36.08 | +0.11% | BRL 35.89 | BRL 36.71 | BRL 35.89 | 312.50K |
| 2026-09-23 | BRL 36.04 | -0.25% | BRL 36.11 | BRL 36.65 | BRL 35.85 | 156.10K |
| 2026-09-22 | BRL 36.13 | +0.64% | BRL 35.80 | BRL 36.39 | BRL 35.45 | 477.60K |
| 2026-09-21 | BRL 35.90 | +1.47% | BRL 35.38 | BRL 35.99 | BRL 35.25 | 138.80K |
| 2026-09-18 | BRL 35.38 | -1.59% | BRL 36.06 | BRL 36.06 | BRL 34.90 | 212.20K |
| 2026-09-17 | BRL 35.95 | -1.15% | BRL 36.38 | BRL 36.57 | BRL 35.35 | 239.00K |
| 2026-09-16 | BRL 36.37 | +1.54% | BRL 35.91 | BRL 36.55 | BRL 35.81 | 493.60K |
| 2026-09-15 | BRL 35.82 | +1.62% | BRL 35.35 | BRL 36.15 | BRL 35.20 | 292.00K |
| 2026-09-14 | BRL 35.25 | +1.59% | BRL 34.23 | BRL 35.34 | BRL 34.12 | 203.00K |
| 2026-09-11 | BRL 34.70 | 0.00% | BRL 34.70 | BRL 34.98 | BRL 34.40 | 148.10K |
| 2026-09-10 | BRL 34.70 | +1.88% | BRL 34.19 | BRL 34.91 | BRL 33.63 | 206.80K |
| 2026-09-09 | BRL 34.06 | +0.18% | BRL 34.00 | BRL 34.12 | BRL 33.63 | 186.30K |
| 2026-09-08 | BRL 34.00 | +1.01% | BRL 33.67 | BRL 34.20 | BRL 33.67 | 166.10K |
| 2026-09-04 | BRL 33.66 | -1.81% | BRL 34.25 | BRL 34.25 | BRL 33.60 | 313.90K |
| 2026-09-03 | BRL 34.28 | -0.61% | BRL 34.71 | BRL 34.97 | BRL 34.05 | 242.00K |
| 2026-09-02 | BRL 34.49 | +0.76% | BRL 34.22 | BRL 35.08 | BRL 33.69 | 365.70K |
| 2026-09-01 | BRL 34.23 | +0.35% | BRL 34.36 | BRL 34.73 | BRL 33.97 | 296.90K |
| 2026-08-31 | BRL 34.11 | -1.87% | BRL 35.11 | BRL 35.29 | BRL 34.11 | 552.00K |
| 2026-08-28 | BRL 34.76 | -1.25% | BRL 35.23 | BRL 35.28 | BRL 33.94 | 427.70K |
| 2026-08-27 | BRL 35.20 | -0.54% | BRL 35.39 | BRL 35.48 | BRL 35.00 | 222.40K |
| 2026-08-26 | BRL 35.39 | +0.54% | BRL 35.25 | BRL 35.59 | BRL 34.93 | 373.60K |
| 2026-08-25 | BRL 35.20 | +1.44% | BRL 34.50 | BRL 35.20 | BRL 34.50 | 212.70K |
| 2026-08-24 | BRL 34.70 | +0.93% | BRL 33.81 | BRL 34.88 | BRL 33.49 | 453.30K |
| 2026-08-21 | BRL 34.38 | +1.72% | BRL 33.85 | BRL 34.45 | BRL 33.62 | 244.50K |
| 2026-08-20 | BRL 33.80 | -0.79% | BRL 33.80 | BRL 34.18 | BRL 33.62 | 236.70K |
| 2026-08-19 | BRL 34.07 | +0.35% | BRL 34.39 | BRL 34.91 | BRL 33.75 | 450.40K |
| 2026-08-18 | BRL 33.95 | +1.34% | BRL 33.67 | BRL 34.46 | BRL 33.33 | 309.90K |
| 2026-08-17 | BRL 33.50 | +0.78% | BRL 32.94 | BRL 33.62 | BRL 32.94 | 421.80K |
| 2026-08-14 | BRL 33.24 | -0.48% | BRL 33.18 | BRL 33.39 | BRL 32.53 | 167.00K |
| 2026-08-13 | BRL 33.40 | +0.09% | BRL 33.42 | BRL 33.57 | BRL 32.88 | 156.00K |
| 2026-08-12 | BRL 33.37 | +0.39% | BRL 33.41 | BRL 33.58 | BRL 32.92 | 179.00K |
| 2026-08-11 | BRL 33.24 | -0.72% | BRL 33.76 | BRL 33.76 | BRL 33.15 | 190.70K |
| 2026-08-07 | BRL 33.48 | -2.76% | BRL 33.41 | BRL 33.96 | BRL 32.99 | 372.10K |
| 2026-08-06 | BRL 34.43 | +2.59% | BRL 33.59 | BRL 34.55 | BRL 33.42 | 508.30K |
| 2026-08-05 | BRL 33.56 | -1.87% | BRL 34.48 | BRL 34.50 | BRL 32.10 | 411.50K |
| 2026-08-04 | BRL 34.20 | +11.51% | BRL 31.48 | BRL 34.75 | BRL 31.48 | 938.50K |
| 2026-08-03 | BRL 30.67 | +0.72% | BRL 30.40 | BRL 30.79 | BRL 29.85 | 272.60K |
| 2026-07-31 | BRL 30.45 | -0.33% | BRL 30.55 | BRL 30.55 | BRL 29.41 | 230.70K |
| 2026-07-30 | BRL 30.55 | +0.76% | BRL 30.17 | BRL 30.83 | BRL 30.17 | 231.80K |
| 2026-07-29 | BRL 30.32 | -1.78% | BRL 30.67 | BRL 30.86 | BRL 30.06 | 132.30K |
| 2026-07-28 | BRL 30.87 | -0.23% | BRL 30.90 | BRL 31.45 | BRL 30.75 | 103.40K |
| 2026-07-27 | BRL 30.94 | +0.10% | BRL 31.26 | BRL 31.30 | BRL 30.90 | 79.70K |
| 2026-07-24 | BRL 30.91 | -0.74% | BRL 31.15 | BRL 31.15 | BRL 30.61 | 78.80K |
| 2026-07-23 | BRL 31.14 | -0.92% | BRL 31.30 | BRL 31.34 | BRL 30.85 | 67.20K |
| 2026-07-22 | BRL 31.43 | +2.24% | BRL 31.43 | BRL 31.63 | BRL 30.61 | 107.90K |
| 2026-07-21 | BRL 30.74 | -1.13% | BRL 31.19 | BRL 31.19 | BRL 29.97 | 207.80K |
| 2026-07-20 | BRL 31.09 | -1.27% | BRL 31.57 | BRL 31.89 | BRL 31.09 | 189.40K |
| 2026-07-17 | BRL 31.49 | +2.74% | BRL 30.63 | BRL 31.49 | BRL 30.45 | 294.10K |
| 2026-07-16 | BRL 30.65 | +0.23% | BRL 30.64 | BRL 30.95 | BRL 30.03 | 231.60K |
| 2026-07-15 | BRL 30.58 | -0.81% | BRL 30.57 | BRL 30.81 | BRL 30.11 | 153.00K |
| 2026-07-14 | BRL 30.83 | +2.09% | BRL 30.47 | BRL 30.83 | BRL 30.20 | 329.30K |
| 2026-07-13 | BRL 30.20 | -1.08% | BRL 30.33 | BRL 30.83 | BRL 29.63 | 280.10K |
| 2026-07-10 | BRL 30.53 | +1.56% | BRL 30.88 | BRL 31.15 | BRL 30.53 | 844.10K |
| 2026-07-09 | BRL 30.06 | +0.97% | BRL 29.59 | BRL 30.38 | BRL 29.59 | 208.20K |
| 2026-07-08 | BRL 29.77 | -0.70% | BRL 29.79 | BRL 30.24 | BRL 29.50 | 135.10K |
| 2026-07-07 | BRL 29.98 | +0.71% | BRL 29.70 | BRL 30.06 | BRL 29.51 | 95.70K |
| 2026-07-06 | BRL 29.77 | -3.63% | BRL 30.63 | BRL 30.69 | BRL 29.69 | 129.60K |
| 2026-07-03 | BRL 30.89 | +1.44% | BRL 30.35 | BRL 30.96 | BRL 30.33 | 58.70K |
| 2026-07-02 | BRL 30.45 | +0.40% | BRL 29.76 | BRL 30.79 | BRL 29.76 | 156.60K |
| 2026-07-01 | BRL 30.33 | +1.78% | BRL 30.00 | BRL 30.33 | BRL 29.46 | 96.10K |
| 2026-06-30 | BRL 29.80 | -1.29% | BRL 30.19 | BRL 30.19 | BRL 29.74 | 103.00K |
| 2026-06-29 | BRL 30.19 | -0.82% | BRL 30.54 | BRL 30.81 | BRL 30.00 | 116.90K |
| 2026-06-26 | BRL 30.44 | +1.70% | BRL 29.97 | BRL 30.44 | BRL 29.60 | 116.10K |
| 2026-06-25 | BRL 29.93 | -1.71% | BRL 30.45 | BRL 30.90 | BRL 29.93 | 125.10K |
| 2026-06-24 | BRL 30.45 | +0.33% | BRL 30.37 | BRL 31.03 | BRL 30.21 | 135.50K |
| 2026-06-23 | BRL 30.35 | +1.57% | BRL 29.77 | BRL 30.50 | BRL 29.45 | 123.00K |
| 2026-06-22 | BRL 29.88 | -0.90% | BRL 30.01 | BRL 30.64 | BRL 29.85 | 146.40K |
| 2026-06-19 | BRL 30.15 | -0.20% | BRL 30.26 | BRL 30.43 | BRL 29.92 | 157.70K |
| 2026-06-18 | BRL 30.21 | -2.07% | BRL 30.83 | BRL 31.06 | BRL 30.21 | 125.90K |
| 2026-06-17 | BRL 30.85 | -1.12% | BRL 31.52 | BRL 32.10 | BRL 30.79 | 150.10K |
| 2026-06-16 | BRL 31.20 | -0.32% | BRL 31.50 | BRL 31.50 | BRL 30.89 | 152.90K |
| 2026-06-15 | BRL 31.30 | +0.03% | BRL 31.64 | BRL 31.90 | BRL 31.05 | 224.90K |
| 2026-06-12 | BRL 31.29 | +0.10% | BRL 30.99 | BRL 31.77 | BRL 30.99 | 163.20K |
| 2026-06-11 | BRL 31.26 | +1.00% | BRL 31.16 | BRL 31.26 | BRL 30.12 | 283.60K |
| 2026-06-10 | BRL 30.95 | -1.28% | BRL 31.40 | BRL 31.47 | BRL 30.77 | 182.20K |
| 2026-06-09 | BRL 31.35 | +2.28% | BRL 30.61 | BRL 31.35 | BRL 30.61 | 119.50K |
| 2026-06-08 | BRL 30.65 | +3.27% | BRL 30.04 | BRL 30.76 | BRL 29.99 | 179.20K |
| 2026-06-05 | BRL 29.68 | -0.07% | BRL 29.70 | BRL 29.93 | BRL 29.53 | 261.10K |
| 2026-06-03 | BRL 29.70 | -3.29% | BRL 30.50 | BRL 30.50 | BRL 29.44 | 223.40K |
| 2026-06-02 | BRL 30.71 | +0.99% | BRL 30.19 | BRL 30.80 | BRL 30.10 | 146.30K |
| 2026-06-01 | BRL 30.41 | -0.78% | BRL 30.65 | BRL 30.68 | BRL 30.03 | 208.30K |
| 2026-05-29 | BRL 30.65 | -1.73% | BRL 31.12 | BRL 31.23 | BRL 30.62 | 168.00K |
| 2026-05-28 | BRL 31.19 | -1.76% | BRL 31.75 | BRL 31.80 | BRL 31.19 | 233.10K |
| 2026-05-27 | BRL 31.75 | 0.00% | BRL 32.07 | BRL 32.37 | BRL 31.75 | 137.80K |
| 2026-05-26 | BRL 31.75 | 0.00% | BRL 31.50 | BRL 31.88 | BRL 31.26 | 125.60K |