Tegma Gestao Logistica Sa (TGMA3F)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738358940 | 30.12 | 0.01 | 0.03 | 30.42 | 30.48 | 30.08 | 2278 |
| 1738272540 | 30.11 | 0.08 | 0.27 | 30.09 | 30.27 | 29.68 | 2535 |
| 1738186200 | 30.03 | 0.28 | 0.94 | 30 | 30.09 | 29.51 | 2362 |
| 1738099740 | 29.75 | 0.09 | 0.30 | 29.93 | 29.93 | 29.52 | 1677 |
| 1738013340 | 29.66 | 0.72 | 2.49 | 28.97 | 29.87 | 28.91 | 2369 |
| 1737754200 | 28.94 | 0.21 | 0.73 | 29 | 29.23 | 28.82 | 2358 |
| 1737667740 | 28.73 | -0.29 | -1.00 | 28.85 | 29.17 | 28.72 | 1832 |
| 1737581400 | 29.02 | 0.13 | 0.45 | 28.95 | 29.17 | 28.68 | 2104 |
| 1737495000 | 28.89 | 0.09 | 0.31 | 28.62 | 29.26 | 28.5 | 2069 |
| 1737408600 | 28.8 | 0.26 | 0.91 | 28.51 | 28.84 | 28.34 | 1833 |
| 1737149400 | 28.54 | 0.01 | 0.04 | 28.6 | 28.93 | 28.37 | 2084 |
| 1737062940 | 28.53 | -0.42 | -1.45 | 29.1 | 29.1 | 28.47 | 2510 |
| 1736976540 | 28.95 | 0.82 | 2.92 | 27.88 | 28.95 | 27.88 | 2990 |
| 1736890140 | 28.13 | 0.18 | 0.64 | 28 | 28.13 | 27.78 | 2396 |
| 1736803740 | 27.95 | 0.05 | 0.18 | 28.03 | 28.28 | 27.76 | 2220 |
| 1736544540 | 27.9 | -1.1 | -3.79 | 28.69 | 28.87 | 27.9 | 2559 |
| 1736458140 | 29 | 0.8 | 2.84 | 28.48 | 29 | 28.25 | 1736 |
| 1736371740 | 28.2 | -0.67 | -2.32 | 28.28 | 28.58 | 27.99 | 2688 |
| 1736285400 | 28.87 | -0.07 | -0.24 | 28.94 | 29.13 | 28.34 | 3163 |
| 1736198940 | 28.94 | 1.27 | 4.59 | 27.95 | 28.94 | 27.63 | 3386 |
| 1735939740 | 27.67 | -0.34 | -1.21 | 28.43 | 28.43 | 27.51 | 3935 |
| 1735853400 | 28.01 | -0.54 | -1.89 | 28.94 | 28.94 | 28 | 4022 |
| 1735594200 | 28.55 | -1.04 | -3.51 | 29.43 | 29.55 | 28.55 | 2403 |
| 1735334940 | 29.59 | 0.5 | 1.72 | 29.33 | 29.83 | 29.19 | 2586 |
| 1735248540 | 29.09 | -0.64 | -2.15 | 29.75 | 29.8 | 29.09 | 2871 |
| 1734989340 | 29.73 | -0.62 | -2.04 | 30.35 | 30.35 | 29.39 | 2837 |
| 1734730200 | 30.35 | 1.02 | 3.48 | 30.15 | 30.35 | 29.56 | 2488 |
| 1734643800 | 29.33 | 0.46 | 1.59 | 28.55 | 29.87 | 28.55 | 3400 |
| 1734557400 | 28.87 | -0.82 | -2.76 | 29.95 | 29.95 | 28.46 | 4298 |
| 1734470940 | 29.69 | -0.43 | -1.43 | 30.39 | 30.39 | 29.14 | 4686 |
| 1734384540 | 30.12 | -0.91 | -2.93 | 31.09 | 31.27 | 29.81 | 4060 |
| 1734125340 | 31.03 | -0.07 | -0.23 | 31.39 | 31.47 | 30.95 | 4765 |
| 1734039000 | 31.1 | -1.25 | -3.86 | 32.35 | 32.35 | 31.1 | 2871 |
| 1733952540 | 32.35 | 0.12 | 0.37 | 32.229999 | 32.369999 | 31.78 | 3994 |
| 1733866140 | 32.229999 | 0.28 | 0.88 | 32.299999 | 32.409999 | 31.71 | 3329 |
| 1733779740 | 31.95 | 0.31 | 0.98 | 31.98 | 32.11 | 31.71 | 2567 |
| 1733520600 | 31.64 | -0.53 | -1.65 | 32 | 32.56 | 31.22 | 6933 |
| 1733434200 | 32.17 | 1.58 | 5.17 | 30.9 | 32.17 | 30.9 | 3838 |
| 1733347800 | 30.59 | 0.04 | 0.13 | 30.57 | 31.39 | 30.57 | 2801 |
| 1733261340 | 30.55 | 0.05 | 0.16 | 30.8 | 30.85 | 30.2 | 3781 |
| 1733174940 | 30.5 | -0.16 | -0.52 | 30.96 | 30.96 | 30.35 | 4066 |
| 1732915740 | 30.66 | 0.96 | 3.23 | 29.36 | 30.67 | 29.35 | 4394 |
| 1732829400 | 29.7 | -1.5 | -4.81 | 31.12 | 31.54 | 29.7 | 3516 |
| 1732743000 | 31.2 | -0.49 | -1.55 | 31.88 | 32.32 | 31.2 | 3623 |
| 1732656600 | 31.69 | 0.12 | 0.38 | 31.61 | 31.85 | 31.33 | 2918 |
| 1732570140 | 31.57 | 0.46 | 1.48 | 31.43 | 31.64 | 31 | 2859 |
| 1732310940 | 31.11 | -0.27 | -0.86 | 31.38 | 31.69 | 30.91 | 2336 |
| 1732224600 | 31.38 | -0.61 | -1.91 | 31.65 | 31.76 | 31.15 | 3105 |
| 1732051800 | 31.99 | 1.19 | 3.86 | 31.01 | 31.99 | 30.84 | 2747 |
| 1731965340 | 30.8 | -0.72 | -2.28 | 31.21 | 31.49 | 30.5 | 3225 |
| 1731619800 | 31.52 | 0.01 | 0.03 | 31.35 | 31.64 | 31.22 | 2657 |
| 1731533400 | 31.51 | -0.12 | -0.38 | 31.55 | 31.74 | 31.11 | 3264 |
| 1731446940 | 31.63 | 0.27 | 0.86 | 31.58 | 31.76 | 31.15 | 3469 |
| 1731360540 | 31.36 | 0.1 | 0.32 | 31.58 | 31.58 | 30.85 | 3261 |
| 1731101400 | 31.26 | -0.06 | -0.19 | 30.69 | 31.26 | 30.23 | 4379 |
| 1731014940 | 31.32 | -0.96 | -2.97 | 32.009999 | 32.5 | 31.22 | 5800 |
| 1730928600 | 32.28 | 0.62 | 1.96 | 31.4 | 32.28 | 31.07 | 5221 |
| 1730842200 | 31.66 | 1.27 | 4.18 | 30.7 | 31.79 | 30.67 | 8535 |
| 1730755800 | 30.39 | 1.16 | 3.97 | 29.09 | 30.39 | 29.09 | 3906 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
