Tegma Gestao Logistica Sa (TGMA3)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -0.730593607306 | 32.85 | 33.56 | 32.15 | 179980 | 32.93455606 | CS |
| 4 | 2.82 | 9.46626384693 | 29.79 | 33.56 | 29.06 | 221710 | 31.15930337 | CS |
| 12 | 2.03 | 6.63832570307 | 30.58 | 33.56 | 27.57 | 241041 | 30.2908447 | CS |
| 26 | 6.14 | 23.1960710238 | 26.47 | 33.56 | 25.2 | 235321 | 29.51996172 | CS |
| 52 | 6.81 | 26.3953488372 | 25.8 | 33.56 | 22.99 | 222316 | 27.54174494 | CS |
| 156 | 17.31 | 113.137254902 | 15.3 | 33.56 | 12.59 | 221756 | 22.71184365 | CS |
| 260 | -5.27 | -13.9123548046 | 37.88 | 37.9 | 12.46 | 364058 | 21.93810503 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740519000 | 32.92 | 0.34 | 1.04 | 32.46 | 33.02 | 32.15 | 128700 |
| 1740432540 | 32.58 | -0.43 | -1.30 | 33.049999 | 33.2 | 32.58 | 244700 |
| 1740173400 | 33.009999 | -0.31 | -0.93 | 33.369999 | 33.56 | 32.58 | 131700 |
| 1740087000 | 33.32 | 0.52 | 1.59 | 32.9 | 33.32 | 32.689999 | 253500 |
| 1740000540 | 32.799999 | -0.16 | -0.49 | 32.85 | 33 | 32.479999 | 141300 |
| 1739914140 | 32.96 | 0.01 | 0.03 | 32.869999 | 33.11 | 32.59 | 126200 |
| 1739827800 | 32.95 | 0.62 | 1.92 | 32.33 | 33.2 | 32.33 | 203300 |
| 1739568600 | 32.33 | 1.03 | 3.29 | 31.07 | 32.33 | 30.93 | 268300 |
| 1739482140 | 31.3 | 0.34 | 1.10 | 30.87 | 31.49 | 30.73 | 271700 |
| 1739395740 | 30.96 | -0.04 | -0.13 | 30.96 | 31.3 | 30.67 | 236800 |
| 1739309400 | 31 | 0.41 | 1.34 | 30.38 | 31.04 | 30.38 | 154600 |
| 1739222940 | 30.59 | 0.65 | 2.17 | 30.09 | 30.66 | 30.09 | 224600 |
| 1738963800 | 29.94 | -0.16 | -0.53 | 29.88 | 30.19 | 29.88 | 181900 |
| 1738877340 | 30.1 | 0.4 | 1.35 | 29.94 | 30.32 | 29.64 | 412500 |
| 1738790940 | 29.7 | 0.24 | 0.81 | 29.55 | 29.77 | 29.36 | 179000 |
| 1738704600 | 29.46 | -0.79 | -2.61 | 30.32 | 30.32 | 29.06 | 220700 |
| 1738618200 | 30.25 | 0.07 | 0.23 | 30.03 | 30.29 | 30.03 | 420300 |
| 1738358940 | 30.18 | -0.09 | -0.30 | 30.43 | 30.5 | 30.07 | 254700 |
| 1738272540 | 30.27 | 0.5 | 1.68 | 29.75 | 30.27 | 29.72 | 225300 |
| 1738186200 | 29.77 | 0.03 | 0.10 | 29.79 | 30.07 | 29.55 | 154400 |
| 1738099740 | 29.74 | -0.08 | -0.27 | 29.82 | 29.97 | 29.52 | 115800 |
| 1738013340 | 29.82 | 0.67 | 2.30 | 29.14 | 29.84 | 28.92 | 285000 |
| 1737754200 | 29.15 | 0.2 | 0.69 | 28.95 | 29.23 | 28.88 | 174700 |
| 1737667740 | 28.95 | 0.1 | 0.35 | 28.84 | 29.05 | 28.75 | 283500 |
| 1737581400 | 28.85 | -0.03 | -0.10 | 29.09 | 29.12 | 28.65 | 267700 |
| 1737495000 | 28.88 | 0.28 | 0.98 | 28.65 | 28.89 | 28.47 | 218800 |
| 1737408600 | 28.6 | -0.1 | -0.35 | 28.49 | 28.85 | 28.33 | 280900 |
| 1737149400 | 28.7 | 0.1 | 0.35 | 28.76 | 28.9 | 28.35 | 141900 |
| 1737062940 | 28.6 | -0.39 | -1.35 | 28.94 | 28.94 | 28.47 | 176200 |
| 1736976540 | 28.99 | 1.14 | 4.09 | 28.02 | 28.99 | 27.98 | 276400 |
| 1736890140 | 27.85 | -0.15 | -0.54 | 28 | 28.03 | 27.76 | 97200 |
| 1736803740 | 28 | -0.04 | -0.14 | 28.01 | 28.21 | 27.91 | 126200 |
| 1736544540 | 28.04 | -0.65 | -2.27 | 28.71 | 28.74 | 28.03 | 89600 |
| 1736458140 | 28.69 | 0.2 | 0.70 | 28.49 | 28.98 | 28.34 | 89800 |
| 1736371740 | 28.49 | 0.04 | 0.14 | 28.08 | 28.57 | 27.96 | 250800 |
| 1736285400 | 28.45 | -0.25 | -0.87 | 28.7 | 29.12 | 28.45 | 127800 |
| 1736198940 | 28.7 | 0.99 | 3.57 | 27.7 | 28.7 | 27.59 | 311200 |
| 1735939740 | 27.71 | -0.72 | -2.53 | 28.59 | 28.59 | 27.57 | 144600 |
| 1735853400 | 28.43 | -0.2 | -0.70 | 29.14 | 29.14 | 28.01 | 274800 |
| 1735594200 | 28.63 | -0.77 | -2.62 | 29.75 | 29.75 | 28.6 | 157300 |
| 1735334940 | 29.4 | 0.07 | 0.24 | 29.33 | 29.81 | 29.2 | 305200 |
| 1735248540 | 29.33 | -0.12 | -0.41 | 29.57 | 29.7 | 29.16 | 164300 |
| 1734989340 | 29.45 | -0.55 | -1.83 | 29.5 | 29.94 | 29.4 | 128300 |
| 1734730200 | 30 | 0.22 | 0.74 | 29.96 | 30.22 | 29.56 | 133400 |
| 1734643800 | 29.78 | 0.91 | 3.15 | 28.81 | 29.78 | 28.75 | 212800 |
| 1734557400 | 28.87 | -0.55 | -1.87 | 29.22 | 29.45 | 28.6 | 290600 |
| 1734470940 | 29.42 | -0.29 | -0.98 | 29.6 | 30.03 | 29.05 | 557200 |
| 1734384540 | 29.71 | -1.4 | -4.50 | 30.72 | 31.36 | 29.71 | 298200 |
| 1734125340 | 31.11 | 0.03 | 0.10 | 31.32 | 31.43 | 30.89 | 350000 |
| 1734039000 | 31.08 | -0.97 | -3.03 | 32.04 | 32.11 | 31 | 260900 |
| 1733952540 | 32.049999 | 0.15 | 0.47 | 32.21 | 32.369999 | 31.73 | 437200 |
| 1733866140 | 31.9 | 0.08 | 0.25 | 31.96 | 32.5 | 31.69 | 364800 |
| 1733779740 | 31.82 | 0.11 | 0.35 | 32.18 | 32.2 | 31.69 | 281000 |
| 1733520600 | 31.71 | -0.19 | -0.60 | 32 | 32.56 | 31.18 | 415600 |
| 1733434200 | 31.9 | 1.13 | 3.67 | 30.88 | 32 | 30.88 | 531000 |
| 1733347800 | 30.77 | 0.19 | 0.62 | 30.58 | 31.38 | 30.58 | 443400 |
| 1733261340 | 30.58 | 0.09 | 0.30 | 30.56 | 30.88 | 30.21 | 335500 |
| 1733174940 | 30.49 | -0.11 | -0.36 | 30.9 | 30.9 | 30.31 | 478400 |
| 1732915740 | 30.6 | 0.82 | 2.75 | 29.78 | 30.67 | 29.31 | 347900 |
| 1732829400 | 29.78 | -1.34 | -4.31 | 31.17 | 31.24 | 29.69 | 286000 |
| 1732743000 | 31.12 | -0.53 | -1.67 | 31.99 | 32.25 | 31.12 | 352800 |
| 1732656600 | 31.65 | 0.04 | 0.13 | 31.52 | 31.84 | 31.49 | 227300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
