Australia markets closed

Tegma Gestão Logística S.A. (TGMA3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
23.95+0.07 (+0.29%)
As of 10:34AM BRT. Market open.
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
24 June 202424.1124.1123.8923.9523.9580,600
21 June 202423.5523.8823.4523.8823.88444,100
20 June 202423.6023.7323.2923.5523.55300,200
19 June 202423.5523.5523.0923.4223.42473,100
18 June 202423.4923.5723.2423.4923.49361,300
17 June 202423.2623.4023.0023.2723.27773,800
14 June 202423.5323.9123.1423.2923.29101,800
13 June 202423.3823.5723.0923.3823.38159,400
12 June 202423.8923.8923.2523.4323.43181,000
11 June 202423.0623.6323.0623.5823.58120,100
10 June 202423.4123.4122.9923.2023.20171,100
07 June 202423.7423.8223.2823.4123.41172,400
06 June 202424.1024.1223.7723.8423.84113,000
05 June 202423.8424.0223.5723.8823.88270,900
04 June 202423.6623.8723.5023.8423.84170,000
03 June 202424.1024.1023.3823.6623.66396,600
31 May 202424.3024.4023.9024.1624.16240,700
29 May 202424.3924.4124.1724.3624.3678,700
28 May 202424.8325.1224.4824.5224.52120,900
27 May 202424.4924.8524.3424.8524.8571,800
24 May 202425.0225.0224.3224.4724.47312,400
23 May 202424.8024.8724.2524.7424.74209,600
22 May 202425.2125.4424.7524.8024.80241,100
21 May 202425.5425.6924.9225.3625.36193,600
20 May 202425.6426.0125.2425.3225.32242,700
17 May 202426.1026.1725.6125.7425.74111,100
16 May 202425.9826.1225.5826.0826.08134,800
15 May 202425.5026.0225.5025.7525.75516,400
14 May 202425.7025.9025.3225.5025.50226,600
13 May 202425.6025.7025.3425.7025.70121,600
10 May 202425.8226.4025.3025.6225.62213,000
09 May 202426.0326.0325.4725.8625.86180,000
08 May 202425.8726.4325.8726.2426.24126,600
07 May 202426.9826.9825.5326.2726.27319,900
06 May 202425.8026.6025.8026.3626.36201,700
03 May 202425.0626.1525.0026.1226.12273,700
02 May 202424.3724.6923.7324.5924.591,024,500
30 Apr 202424.2424.5824.0724.2224.22293,100
29 Apr 202424.5524.7124.1824.2724.27208,600
26 Apr 202424.1624.7524.1624.5624.56107,400
25 Apr 202423.8024.3523.4624.1624.16342,900
24 Apr 202423.9824.2523.8423.9823.98289,700
23 Apr 202424.2024.3223.9024.0524.05297,100
22 Apr 202424.4924.7424.2624.5024.50156,800
19 Apr 202424.5024.7424.3824.5024.50148,200
18 Apr 202424.4024.7624.3024.5524.55185,600
17 Apr 202425.1725.1724.2924.6024.60228,600
16 Apr 202424.7024.9124.4124.7524.75386,900
15 Apr 202425.0925.1424.5825.0225.02247,200
12 Apr 202426.0426.1524.9325.0925.09418,400
12 Apr 20240.72 Dividend
11 Apr 202426.6426.7626.3726.5725.85116,600
10 Apr 202427.1127.1626.6226.6525.93207,200
09 Apr 202427.6027.6927.0227.2526.51108,000
08 Apr 202427.4127.6827.0827.4026.66128,500
05 Apr 202427.0127.3826.8727.3826.64108,700
04 Apr 202427.0827.5326.9527.0826.35101,600
03 Apr 202427.8327.8327.1927.2126.47206,600
02 Apr 202427.9228.0027.4727.8327.08218,000
01 Apr 202427.5028.2227.4527.6526.90432,500
28 Mar 202427.5527.7527.4427.6926.94269,200
27 Mar 202427.9127.9127.2627.5826.83146,600
26 Mar 202427.8828.0427.6027.7827.03117,100
25 Mar 202428.2628.3626.6527.7727.02233,400
22 Mar 202428.6028.7128.3828.4527.6872,600
21 Mar 202428.6628.8228.4828.5527.78129,500
20 Mar 202428.5128.7128.2128.4527.68144,100
19 Mar 202428.5028.5028.1628.2327.4755,000
18 Mar 202428.7228.9228.1028.3427.57152,200
15 Mar 202428.5628.8328.4828.7227.94129,900
14 Mar 202428.9829.0528.3428.5627.79130,700
13 Mar 202428.6028.9628.3428.7928.01188,000
12 Mar 202428.2628.7827.8428.5727.80229,400
11 Mar 202427.9428.2527.7628.2527.48221,700
08 Mar 202427.6427.9427.3527.9427.1884,700
07 Mar 202427.5027.9227.4127.7827.03604,500
06 Mar 202426.5927.3926.4727.3926.65322,700
05 Mar 202426.2926.7826.2826.5925.87201,400
04 Mar 202426.6526.7326.1526.2525.54129,100
01 Mar 202426.9827.2426.5726.6725.95159,200
29 Feb 202426.5726.9726.2126.8126.08381,600
28 Feb 202426.7226.9926.6726.7125.9978,000
27 Feb 202426.4626.8726.3726.8726.1494,200
26 Feb 202425.8026.4325.7626.2525.54123,600
23 Feb 202425.7225.7725.4025.7225.0287,500
22 Feb 202425.6125.7725.4525.7425.0464,900
21 Feb 202425.8725.8925.4425.5624.87126,100
20 Feb 202425.5826.0525.5725.9225.22286,200
19 Feb 202425.7225.9525.4725.6524.9581,100
16 Feb 202425.5525.7425.1425.7225.0299,200
15 Feb 202425.6925.8325.3825.4624.7771,100
14 Feb 202425.8025.8025.3425.6724.9777,600
09 Feb 202426.0326.4125.5525.8125.1179,000
08 Feb 202426.4926.6025.9525.9625.26134,900
07 Feb 202426.1926.6726.1626.5525.83130,900
06 Feb 202426.0026.7626.0026.3225.61186,700
05 Feb 202426.5526.5525.8926.0025.30111,700
02 Feb 202426.6626.7926.1226.4225.70148,600
01 Feb 202426.0826.5925.7826.5925.87554,400
31 Jan 202425.3926.2625.2526.0825.37138,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...