Tegma Gestao Logistica Sa (TGMA3)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.71 | -6.58959537572 | 25.95 | 25.95 | 23.74 | 205920 | 24.5597601 | CS |
| 4 | 0.38 | 1.59262363789 | 23.86 | 26.21 | 23.74 | 144800 | 25.08625552 | CS |
| 12 | -0.13 | -0.533442757489 | 24.37 | 26.98 | 22.99 | 237695 | 24.54657829 | CS |
| 26 | -2.12 | -8.04248861912 | 26.36 | 29.05 | 22.99 | 210388 | 25.39997863 | CS |
| 52 | 2.55 | 11.7565698479 | 21.69 | 29.05 | 21.5 | 214962 | 25.70035686 | CS |
| 156 | 0.08 | 0.331125827815 | 24.16 | 29.05 | 12.46 | 266204 | 19.55765185 | CS |
| 260 | -6.56 | -21.2987012987 | 30.8 | 41.55 | 12.46 | 374284 | 22.60634409 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721856600 | 24.62 | -0.18 | -0.73 | 24.8 | 24.88 | 24.54 | 93200 |
| 1721770140 | 24.8 | -0.28 | -1.12 | 25.24 | 25.24 | 24.75 | 120500 |
| 1721683800 | 25.08 | 0.9 | 3.72 | 24.39 | 25.23 | 24.25 | 99000 |
| 1721424600 | 24.18 | -1.07 | -4.24 | 25.13 | 25.13 | 23.74 | 554000 |
| 1721338200 | 25.25 | -0.81 | -3.11 | 25.95 | 25.95 | 25.25 | 162900 |
| 1721251800 | 26.06 | 0.16 | 0.62 | 25.82 | 26.21 | 25.71 | 257500 |
| 1721165340 | 25.9 | 0.01 | 0.04 | 25.82 | 26.1 | 25.72 | 85400 |
| 1721079000 | 25.89 | -0.1 | -0.38 | 25.95 | 26.09 | 25.82 | 62700 |
| 1720819800 | 25.99 | 0.12 | 0.46 | 26.08 | 26.08 | 25.71 | 72000 |
| 1720733400 | 25.87 | 0.32 | 1.25 | 25.63 | 26.11 | 25.63 | 158600 |
| 1720647000 | 25.55 | -0.16 | -0.62 | 25.81 | 25.99 | 25.54 | 119500 |
| 1720560540 | 25.71 | -0.06 | -0.23 | 25.78 | 25.87 | 25.58 | 97000 |
| 1720474200 | 25.77 | 0.13 | 0.51 | 25.79 | 25.98 | 25.46 | 116600 |
| 1720215000 | 25.64 | 0.04 | 0.16 | 25.53 | 25.8 | 25.31 | 122300 |
| 1720128540 | 25.6 | 0.55 | 2.20 | 25.17 | 25.65 | 25.14 | 154400 |
| 1720042200 | 25.05 | 0.63 | 2.58 | 24.64 | 25.05 | 24.61 | 85700 |
| 1719955800 | 24.42 | 0.05 | 0.21 | 24.56 | 24.57 | 24.35 | 98400 |
| 1719869400 | 24.37 | -0.07 | -0.29 | 24.28 | 24.64 | 24.17 | 142600 |
| 1719610200 | 24.44 | 0 | 0.00 | 24.42 | 24.47 | 24.2 | 132100 |
| 1719523800 | 24.44 | 0.58 | 2.43 | 23.86 | 24.44 | 23.84 | 161600 |
| 1719437400 | 23.86 | -0.39 | -1.61 | 24.33 | 24.34 | 23.86 | 578800 |
| 1719351000 | 24.25 | 0 | 0.00 | 23.99 | 24.39 | 23.95 | 586400 |
| 1719264600 | 24.25 | 0.37 | 1.55 | 24.11 | 24.25 | 23.81 | 595800 |
| 1719005400 | 23.88 | 0.33 | 1.40 | 23.55 | 23.88 | 23.45 | 444100 |
| 1718918940 | 23.55 | 0.13 | 0.56 | 23.6 | 23.73 | 23.29 | 300200 |
| 1718832540 | 23.42 | -0.07 | -0.30 | 23.55 | 23.55 | 23.09 | 473100 |
| 1718746200 | 23.49 | 0.22 | 0.95 | 23.49 | 23.57 | 23.24 | 361300 |
| 1718659800 | 23.27 | -0.02 | -0.09 | 23.26 | 23.4 | 23 | 773800 |
| 1718400600 | 23.29 | -0.33 | -1.40 | 23.53 | 23.91 | 23.14 | 101800 |
| 1718314200 | 23.62 | 0.19 | 0.81 | 23.38 | 23.62 | 23.09 | 158900 |
| 1718227800 | 23.43 | -0.15 | -0.64 | 23.89 | 23.89 | 23.25 | 181000 |
| 1718141400 | 23.58 | 0.38 | 1.64 | 23.06 | 23.63 | 23.06 | 120100 |
| 1718055000 | 23.2 | -0.21 | -0.90 | 23.41 | 23.41 | 22.99 | 171000 |
| 1717795800 | 23.41 | -0.42 | -1.76 | 23.74 | 23.82 | 23.28 | 172400 |
| 1717709400 | 23.83 | -0.05 | -0.21 | 24.1 | 24.12 | 23.77 | 112800 |
| 1717622940 | 23.88 | 0.04 | 0.17 | 23.84 | 24.02 | 23.57 | 270800 |
| 1717536600 | 23.84 | 0.18 | 0.76 | 23.66 | 23.87 | 23.5 | 170000 |
| 1717450200 | 23.66 | -0.5 | -2.07 | 24.1 | 24.1 | 23.38 | 396600 |
| 1717191000 | 24.16 | -0.2 | -0.82 | 24.3 | 24.4 | 23.9 | 240700 |
| 1717018140 | 24.36 | -0.14 | -0.57 | 24.39 | 24.41 | 24.17 | 78700 |
| 1716931740 | 24.5 | -0.35 | -1.41 | 24.83 | 25.12 | 24.48 | 120800 |
| 1716845340 | 24.85 | 0.38 | 1.55 | 24.49 | 24.85 | 24.34 | 71800 |
| 1716586200 | 24.47 | -0.27 | -1.09 | 25.02 | 25.02 | 24.32 | 312400 |
| 1716499800 | 24.74 | -0.06 | -0.24 | 24.8 | 24.87 | 24.25 | 209600 |
| 1716413340 | 24.8 | -0.35 | -1.39 | 25.21 | 25.44 | 24.75 | 241100 |
| 1716327000 | 25.15 | -0.17 | -0.67 | 25.54 | 25.69 | 24.92 | 193500 |
| 1716240600 | 25.32 | -0.42 | -1.63 | 25.64 | 26.01 | 25.24 | 242700 |
| 1715981400 | 25.74 | -0.34 | -1.30 | 26.1 | 26.17 | 25.61 | 111100 |
| 1715895000 | 26.08 | 0.33 | 1.28 | 25.98 | 26.12 | 25.58 | 134800 |
| 1715808600 | 25.75 | 0.25 | 0.98 | 25.5 | 26.02 | 25.5 | 516400 |
| 1715722200 | 25.5 | -0.2 | -0.78 | 25.7 | 25.9 | 25.32 | 226600 |
| 1715635800 | 25.7 | 0.08 | 0.31 | 25.6 | 25.7 | 25.34 | 121600 |
| 1715376600 | 25.62 | -0.24 | -0.93 | 25.82 | 26.4 | 25.3 | 213000 |
| 1715290140 | 25.86 | -0.38 | -1.45 | 26.03 | 26.03 | 25.47 | 180000 |
| 1715203800 | 26.24 | -0.03 | -0.11 | 25.87 | 26.43 | 25.87 | 126600 |
| 1715117400 | 26.27 | 0.14 | 0.54 | 26.98 | 26.98 | 25.53 | 319900 |
| 1715031000 | 26.13 | 0.01 | 0.04 | 25.8 | 26.6 | 25.8 | 199900 |
| 1714771800 | 26.12 | 1.72 | 7.05 | 25.06 | 26.15 | 25 | 273700 |
| 1714685400 | 24.4 | 0.18 | 0.74 | 24.37 | 24.69 | 23.73 | 1024200 |
| 1714512600 | 24.22 | -0.05 | -0.21 | 24.24 | 24.58 | 24.07 | 292900 |
| 1714426200 | 24.27 | -0.29 | -1.18 | 24.55 | 24.71 | 24.18 | 208600 |
| 1714167000 | 24.56 | 0.4 | 1.66 | 24.16 | 24.75 | 24.16 | 107400 |
| 1714080540 | 24.16 | 0.18 | 0.75 | 23.8 | 24.35 | 23.46 | 342900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
