Tegma Gestao Logistica S.A. TGMA3
BMFBOVESPA · Brezilya · Ulaştırma
BRL 38,00+0,28 (+%0,74)
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 37,88 | +%0,42 | BRL 37,61 | BRL 38,58 | BRL 37,61 | 336,10K |
| 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 |