Tegma Gestão Logística S.A. (TGMA3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:06PM BRT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 23.53 | 23.91 | 23.14 | 23.29 | 23.29 | 101,800 |
| 13 June 2024 | 23.38 | 23.57 | 23.09 | 23.38 | 23.38 | 159,400 |
| 12 June 2024 | 23.89 | 23.89 | 23.25 | 23.43 | 23.43 | 181,000 |
| 11 June 2024 | 23.06 | 23.63 | 23.06 | 23.58 | 23.58 | 120,100 |
| 10 June 2024 | 23.41 | 23.41 | 22.99 | 23.20 | 23.20 | 171,100 |
| 07 June 2024 | 23.74 | 23.82 | 23.28 | 23.41 | 23.41 | 172,400 |
| 06 June 2024 | 24.10 | 24.12 | 23.77 | 23.84 | 23.84 | 113,000 |
| 05 June 2024 | 23.84 | 24.02 | 23.57 | 23.88 | 23.88 | 270,900 |
| 04 June 2024 | 23.66 | 23.87 | 23.50 | 23.84 | 23.84 | 170,000 |
| 03 June 2024 | 24.10 | 24.10 | 23.38 | 23.66 | 23.66 | 396,600 |
| 31 May 2024 | 24.30 | 24.40 | 23.90 | 24.16 | 24.16 | 240,700 |
| 29 May 2024 | 24.39 | 24.41 | 24.17 | 24.36 | 24.36 | 78,700 |
| 28 May 2024 | 24.83 | 25.12 | 24.48 | 24.52 | 24.52 | 120,900 |
| 27 May 2024 | 24.49 | 24.85 | 24.34 | 24.85 | 24.85 | 71,800 |
| 24 May 2024 | 25.02 | 25.02 | 24.32 | 24.47 | 24.47 | 312,400 |
| 23 May 2024 | 24.80 | 24.87 | 24.25 | 24.74 | 24.74 | 209,600 |
| 22 May 2024 | 25.21 | 25.44 | 24.75 | 24.80 | 24.80 | 241,100 |
| 21 May 2024 | 25.54 | 25.69 | 24.92 | 25.36 | 25.36 | 193,600 |
| 20 May 2024 | 25.64 | 26.01 | 25.24 | 25.32 | 25.32 | 242,700 |
| 17 May 2024 | 26.10 | 26.17 | 25.61 | 25.74 | 25.74 | 111,100 |
| 16 May 2024 | 25.98 | 26.12 | 25.58 | 26.08 | 26.08 | 134,800 |
| 15 May 2024 | 25.50 | 26.02 | 25.50 | 25.75 | 25.75 | 516,400 |
| 14 May 2024 | 25.70 | 25.90 | 25.32 | 25.50 | 25.50 | 226,600 |
| 13 May 2024 | 25.60 | 25.70 | 25.34 | 25.70 | 25.70 | 121,600 |
| 10 May 2024 | 25.82 | 26.40 | 25.30 | 25.62 | 25.62 | 213,000 |
| 09 May 2024 | 26.03 | 26.03 | 25.47 | 25.86 | 25.86 | 180,000 |
| 08 May 2024 | 25.87 | 26.43 | 25.87 | 26.24 | 26.24 | 126,600 |
| 07 May 2024 | 26.98 | 26.98 | 25.53 | 26.27 | 26.27 | 319,900 |
| 06 May 2024 | 25.80 | 26.60 | 25.80 | 26.36 | 26.36 | 201,700 |
| 03 May 2024 | 25.06 | 26.15 | 25.00 | 26.12 | 26.12 | 273,700 |
| 02 May 2024 | 24.37 | 24.69 | 23.73 | 24.59 | 24.59 | 1,024,500 |
| 30 Apr 2024 | 24.24 | 24.58 | 24.07 | 24.22 | 24.22 | 293,100 |
| 29 Apr 2024 | 24.55 | 24.71 | 24.18 | 24.27 | 24.27 | 208,600 |
| 26 Apr 2024 | 24.16 | 24.75 | 24.16 | 24.56 | 24.56 | 107,400 |
| 25 Apr 2024 | 23.80 | 24.35 | 23.46 | 24.16 | 24.16 | 342,900 |
| 24 Apr 2024 | 23.98 | 24.25 | 23.84 | 23.98 | 23.98 | 289,700 |
| 23 Apr 2024 | 24.20 | 24.32 | 23.90 | 24.05 | 24.05 | 297,100 |
| 22 Apr 2024 | 24.49 | 24.74 | 24.26 | 24.50 | 24.50 | 156,800 |
| 19 Apr 2024 | 24.50 | 24.74 | 24.38 | 24.50 | 24.50 | 148,200 |
| 18 Apr 2024 | 24.40 | 24.76 | 24.30 | 24.55 | 24.55 | 185,600 |
| 17 Apr 2024 | 25.17 | 25.17 | 24.29 | 24.60 | 24.60 | 228,600 |
| 16 Apr 2024 | 24.70 | 24.91 | 24.41 | 24.75 | 24.75 | 386,900 |
| 15 Apr 2024 | 25.09 | 25.14 | 24.58 | 25.02 | 25.02 | 247,200 |
| 12 Apr 2024 | 26.04 | 26.15 | 24.93 | 25.09 | 25.09 | 418,400 |
| 12 Apr 2024 | 0.72 Dividend | |||||
| 11 Apr 2024 | 26.64 | 26.76 | 26.37 | 26.57 | 25.85 | 116,600 |
| 10 Apr 2024 | 27.11 | 27.16 | 26.62 | 26.65 | 25.93 | 207,200 |
| 09 Apr 2024 | 27.60 | 27.69 | 27.02 | 27.25 | 26.51 | 108,000 |
| 08 Apr 2024 | 27.41 | 27.68 | 27.08 | 27.40 | 26.66 | 128,500 |
| 05 Apr 2024 | 27.01 | 27.38 | 26.87 | 27.38 | 26.64 | 108,700 |
| 04 Apr 2024 | 27.08 | 27.53 | 26.95 | 27.08 | 26.35 | 101,600 |
| 03 Apr 2024 | 27.83 | 27.83 | 27.19 | 27.21 | 26.47 | 206,600 |
| 02 Apr 2024 | 27.92 | 28.00 | 27.47 | 27.83 | 27.08 | 218,000 |
| 01 Apr 2024 | 27.50 | 28.22 | 27.45 | 27.65 | 26.90 | 432,500 |
| 28 Mar 2024 | 27.55 | 27.75 | 27.44 | 27.69 | 26.94 | 269,200 |
| 27 Mar 2024 | 27.91 | 27.91 | 27.26 | 27.58 | 26.83 | 146,600 |
| 26 Mar 2024 | 27.88 | 28.04 | 27.60 | 27.78 | 27.03 | 117,100 |
| 25 Mar 2024 | 28.26 | 28.36 | 26.65 | 27.77 | 27.02 | 233,400 |
| 22 Mar 2024 | 28.60 | 28.71 | 28.38 | 28.45 | 27.68 | 72,600 |
| 21 Mar 2024 | 28.66 | 28.82 | 28.48 | 28.55 | 27.78 | 129,500 |
| 20 Mar 2024 | 28.51 | 28.71 | 28.21 | 28.45 | 27.68 | 144,100 |
| 19 Mar 2024 | 28.50 | 28.50 | 28.16 | 28.23 | 27.47 | 55,000 |
| 18 Mar 2024 | 28.72 | 28.92 | 28.10 | 28.34 | 27.57 | 152,200 |
| 15 Mar 2024 | 28.56 | 28.83 | 28.48 | 28.72 | 27.94 | 129,900 |
| 14 Mar 2024 | 28.98 | 29.05 | 28.34 | 28.56 | 27.79 | 130,700 |
| 13 Mar 2024 | 28.60 | 28.96 | 28.34 | 28.79 | 28.01 | 188,000 |
| 12 Mar 2024 | 28.26 | 28.78 | 27.84 | 28.57 | 27.80 | 229,400 |
| 11 Mar 2024 | 27.94 | 28.25 | 27.76 | 28.25 | 27.48 | 221,700 |
| 08 Mar 2024 | 27.64 | 27.94 | 27.35 | 27.94 | 27.18 | 84,700 |
| 07 Mar 2024 | 27.50 | 27.92 | 27.41 | 27.78 | 27.03 | 604,500 |
| 06 Mar 2024 | 26.59 | 27.39 | 26.47 | 27.39 | 26.65 | 322,700 |
| 05 Mar 2024 | 26.29 | 26.78 | 26.28 | 26.59 | 25.87 | 201,400 |
| 04 Mar 2024 | 26.65 | 26.73 | 26.15 | 26.25 | 25.54 | 129,100 |
| 01 Mar 2024 | 26.98 | 27.24 | 26.57 | 26.67 | 25.95 | 159,200 |
| 29 Feb 2024 | 26.57 | 26.97 | 26.21 | 26.81 | 26.08 | 381,600 |
| 28 Feb 2024 | 26.72 | 26.99 | 26.67 | 26.71 | 25.99 | 78,000 |
| 27 Feb 2024 | 26.46 | 26.87 | 26.37 | 26.87 | 26.14 | 94,200 |
| 26 Feb 2024 | 25.80 | 26.43 | 25.76 | 26.25 | 25.54 | 123,600 |
| 23 Feb 2024 | 25.72 | 25.77 | 25.40 | 25.72 | 25.02 | 87,500 |
| 22 Feb 2024 | 25.61 | 25.77 | 25.45 | 25.74 | 25.04 | 64,900 |
| 21 Feb 2024 | 25.87 | 25.89 | 25.44 | 25.56 | 24.87 | 126,100 |
| 20 Feb 2024 | 25.58 | 26.05 | 25.57 | 25.92 | 25.22 | 286,200 |
| 19 Feb 2024 | 25.72 | 25.95 | 25.47 | 25.65 | 24.95 | 81,100 |
| 16 Feb 2024 | 25.55 | 25.74 | 25.14 | 25.72 | 25.02 | 99,200 |
| 15 Feb 2024 | 25.69 | 25.83 | 25.38 | 25.46 | 24.77 | 71,100 |
| 14 Feb 2024 | 25.80 | 25.80 | 25.34 | 25.67 | 24.97 | 77,600 |
| 09 Feb 2024 | 26.03 | 26.41 | 25.55 | 25.81 | 25.11 | 79,000 |
| 08 Feb 2024 | 26.49 | 26.60 | 25.95 | 25.96 | 25.26 | 134,900 |
| 07 Feb 2024 | 26.19 | 26.67 | 26.16 | 26.55 | 25.83 | 130,900 |
| 06 Feb 2024 | 26.00 | 26.76 | 26.00 | 26.32 | 25.61 | 186,700 |
| 05 Feb 2024 | 26.55 | 26.55 | 25.89 | 26.00 | 25.30 | 111,700 |
| 02 Feb 2024 | 26.66 | 26.79 | 26.12 | 26.42 | 25.70 | 148,600 |
| 01 Feb 2024 | 26.08 | 26.59 | 25.78 | 26.59 | 25.87 | 554,400 |
| 31 Jan 2024 | 25.39 | 26.26 | 25.25 | 26.08 | 25.37 | 138,600 |
| 30 Jan 2024 | 25.50 | 25.55 | 25.13 | 25.36 | 24.67 | 133,900 |
| 29 Jan 2024 | 25.56 | 25.68 | 25.31 | 25.61 | 24.92 | 102,100 |
| 26 Jan 2024 | 26.02 | 26.02 | 25.46 | 25.56 | 24.87 | 141,400 |
| 25 Jan 2024 | 26.36 | 26.36 | 25.90 | 26.00 | 25.30 | 189,800 |
| 24 Jan 2024 | 26.36 | 26.71 | 26.22 | 26.36 | 25.65 | 265,100 |
| 23 Jan 2024 | 26.20 | 26.37 | 25.84 | 26.32 | 25.61 | 334,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.