Tegma Gestao Logistica Sa (TGMA3)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.32 | 7.92620430475 | 29.27 | 32.5 | 29.05 | 414860 | 31.01916357 | CS |
| 4 | 6.02 | 23.5432147047 | 25.57 | 32.5 | 25.43 | 322865 | 28.95709569 | CS |
| 12 | 6.05 | 23.6883320282 | 25.54 | 32.5 | 24.88 | 207205 | 27.88050136 | CS |
| 26 | 4.61 | 17.0867309118 | 26.98 | 32.5 | 22.99 | 209229 | 26.10611693 | CS |
| 52 | 6.89 | 27.8947368421 | 24.7 | 32.5 | 22.99 | 219013 | 26.30838255 | CS |
| 156 | 16.23 | 105.6640625 | 15.36 | 32.5 | 12.46 | 231923 | 20.68557826 | CS |
| 260 | 1.02 | 3.33660451423 | 30.57 | 41.55 | 12.46 | 367946 | 22.29788116 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730928600 | 32.13 | 0.58 | 1.84 | 31.3 | 32.13 | 31.13 | 435200 |
| 1730842200 | 31.55 | 1.15 | 3.78 | 30.75 | 31.72 | 30.64 | 815300 |
| 1730755800 | 30.4 | 1.04 | 3.54 | 29.36 | 30.4 | 29.28 | 391200 |
| 1730496600 | 29.36 | -0.16 | -0.54 | 29.5 | 29.54 | 29.1 | 159200 |
| 1730410200 | 29.52 | 0.17 | 0.58 | 29.27 | 29.58 | 29.05 | 273400 |
| 1730323800 | 29.35 | 0.23 | 0.79 | 29.07 | 29.71 | 28.93 | 248200 |
| 1730237340 | 29.12 | -0.63 | -2.12 | 29.74 | 29.96 | 29.12 | 196600 |
| 1730151000 | 29.75 | 0.7 | 2.41 | 29.39 | 29.75 | 29.33 | 196500 |
| 1729891800 | 29.05 | -0.2 | -0.68 | 29.25 | 29.66 | 29.05 | 165600 |
| 1729805400 | 29.25 | 0.45 | 1.56 | 28.79 | 29.36 | 28.4 | 620600 |
| 1729719000 | 28.8 | 0.5 | 1.77 | 28.49 | 28.86 | 28.15 | 413300 |
| 1729632600 | 28.3 | 0.98 | 3.59 | 27.32 | 28.36 | 27.12 | 369200 |
| 1729546140 | 27.32 | -0.08 | -0.29 | 27.4 | 27.45 | 27.15 | 120400 |
| 1729287000 | 27.4 | 0.05 | 0.18 | 27.26 | 27.5 | 27.15 | 153200 |
| 1729200540 | 27.35 | 0.1 | 0.37 | 27.3 | 27.37 | 26.78 | 112500 |
| 1729114140 | 27.25 | 0.51 | 1.91 | 27.1 | 27.69 | 26.81 | 925100 |
| 1729027740 | 26.74 | 0.19 | 0.72 | 26.46 | 26.88 | 26.23 | 285700 |
| 1728941340 | 26.55 | 0.55 | 2.12 | 26.17 | 26.64 | 25.83 | 212000 |
| 1728682200 | 26 | 0.24 | 0.93 | 25.91 | 26.07 | 25.43 | 213100 |
| 1728595740 | 25.76 | 0.19 | 0.74 | 25.57 | 25.82 | 25.51 | 151000 |
| 1728509400 | 25.57 | -0.43 | -1.65 | 25.7 | 25.78 | 25.2 | 182100 |
| 1728422940 | 26 | -0.25 | -0.95 | 26.1 | 26.15 | 25.83 | 86900 |
| 1728336600 | 26.25 | 0.49 | 1.90 | 25.77 | 26.27 | 25.6 | 230400 |
| 1728077400 | 25.76 | -0.5 | -1.90 | 26.13 | 26.45 | 25.56 | 136700 |
| 1727991000 | 26.26 | -0.62 | -2.31 | 26.93 | 26.93 | 26.1 | 191400 |
| 1727904540 | 26.88 | 0.39 | 1.47 | 26.46 | 26.95 | 26.46 | 108600 |
| 1727818200 | 26.49 | -0.15 | -0.56 | 27.11 | 27.11 | 26.46 | 108000 |
| 1727731800 | 26.64 | -0.21 | -0.78 | 27.17 | 27.17 | 26.64 | 90000 |
| 1727472600 | 26.85 | -0.25 | -0.92 | 27.11 | 27.6 | 26.74 | 190800 |
| 1727386140 | 27.1 | 0.29 | 1.08 | 26.99 | 27.1 | 26.7 | 80400 |
| 1727299740 | 26.81 | 0.03 | 0.11 | 26.71 | 26.81 | 26.44 | 94200 |
| 1727213400 | 26.78 | 0.02 | 0.07 | 27.06 | 27.15 | 26.73 | 104400 |
| 1727127000 | 26.76 | 0.01 | 0.04 | 26.57 | 26.76 | 26.41 | 150800 |
| 1726867800 | 26.75 | -0.7 | -2.55 | 27.1 | 27.24 | 26.66 | 222400 |
| 1726781400 | 27.45 | -0.08 | -0.29 | 27.48 | 27.85 | 27.15 | 159800 |
| 1726695000 | 27.53 | -0.44 | -1.57 | 28 | 28.25 | 27.24 | 106500 |
| 1726608600 | 27.97 | -0.01 | -0.04 | 28.12 | 28.27 | 27.76 | 95900 |
| 1726522200 | 27.98 | -0.27 | -0.96 | 28.49 | 28.49 | 27.84 | 70100 |
| 1726263000 | 28.25 | 0.52 | 1.88 | 27.82 | 28.28 | 27.82 | 98200 |
| 1726176540 | 27.73 | 0.08 | 0.29 | 27.8 | 27.8 | 27.3 | 188000 |
| 1726090140 | 27.65 | 0.01 | 0.04 | 27.75 | 27.96 | 27.42 | 153500 |
| 1726003740 | 27.64 | 0.16 | 0.58 | 27.42 | 27.74 | 27.35 | 398300 |
| 1725917400 | 27.48 | -0.02 | -0.07 | 27.49 | 27.69 | 27.32 | 155100 |
| 1725658200 | 27.5 | 0.19 | 0.70 | 27.43 | 27.75 | 27.21 | 115400 |
| 1725571800 | 27.31 | 0.21 | 0.77 | 27.03 | 27.52 | 26.96 | 393300 |
| 1725485400 | 27.1 | 0.81 | 3.08 | 26.64 | 27.1 | 26.34 | 305700 |
| 1725399000 | 26.29 | 0.26 | 1.00 | 26.3 | 26.61 | 26.05 | 166500 |
| 1725312600 | 26.03 | -0.23 | -0.88 | 26.26 | 26.4 | 25.65 | 146500 |
| 1725053400 | 26.26 | 0.56 | 2.18 | 25.5 | 26.26 | 25.5 | 320800 |
| 1724967000 | 25.7 | -0.3 | -1.15 | 26.18 | 26.18 | 25.5 | 98200 |
| 1724880600 | 26 | 0.11 | 0.42 | 25.9 | 26.09 | 25.6 | 72600 |
| 1724794140 | 25.89 | 0.07 | 0.27 | 25.73 | 26.05 | 25.71 | 79700 |
| 1724707740 | 25.82 | -0.53 | -2.01 | 26.47 | 26.47 | 25.74 | 81700 |
| 1724448600 | 26.35 | 0.67 | 2.61 | 25.58 | 26.35 | 25.58 | 114600 |
| 1724362140 | 25.68 | -0.63 | -2.39 | 26.53 | 26.61 | 25.68 | 105900 |
| 1724275740 | 26.31 | 0.32 | 1.23 | 26.08 | 26.72 | 25.96 | 146700 |
| 1724189340 | 25.99 | 0.21 | 0.81 | 25.71 | 26.19 | 25.66 | 125800 |
| 1724102940 | 25.78 | 0.78 | 3.12 | 25.06 | 25.8 | 25.06 | 80500 |
| 1723843800 | 25 | -0.48 | -1.88 | 25.85 | 25.85 | 24.88 | 82100 |
| 1723757340 | 25.48 | -0.08 | -0.31 | 25.54 | 25.84 | 25.43 | 136500 |
| 1723671000 | 25.56 | 0.18 | 0.71 | 25.38 | 25.7 | 25.16 | 402800 |
| 1723584600 | 25.38 | 0.1 | 0.40 | 25.33 | 25.5 | 25.2 | 110100 |
| 1723498200 | 25.28 | 0.3 | 1.20 | 25.01 | 25.47 | 25.01 | 94600 |
| 1723239000 | 24.98 | -1.2 | -4.58 | 24.8 | 25.08 | 24.7 | 120400 |
| 1723152600 | 26.18 | 0.13 | 0.50 | 26.39 | 26.5 | 26.03 | 227200 |
| 1723066200 | 26.05 | -0.15 | -0.57 | 26.52 | 26.52 | 25.66 | 166600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
