Tegma Gestao Logistica Sa (TGMA3T)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778140 | 33.42 | 0 | 0.00 | 33.42 | 33.42 | 33.42 | 0 |
| 1740691740 | 33.42 | 0.15 | 0.45 | 33.409999 | 33.42 | 33.409999 | 9600 |
| 1740605340 | 33.27 | 0 | 0.00 | 33.27 | 33.27 | 33.27 | 0 |
| 1740518940 | 33.27 | 0 | 0.00 | 33.27 | 33.27 | 33.27 | 0 |
| 1740432540 | 33.27 | 0.88 | 2.72 | 33.259999 | 33.27 | 33.259999 | 146100 |
| 1740173400 | 32.39 | 0 | 0.00 | 32.39 | 32.39 | 32.39 | 0 |
| 1740087000 | 32.39 | 0 | 0.00 | 32.39 | 32.39 | 32.39 | 0 |
| 1740000600 | 32.39 | 0 | 0.00 | 32.39 | 32.39 | 32.39 | 0 |
| 1739914200 | 32.39 | 0 | 0.00 | 32.39 | 32.39 | 32.39 | 0 |
| 1739827800 | 32.39 | 0 | 0.00 | 32.39 | 32.39 | 32.39 | 0 |
| 1739568600 | 32.39 | 1.95 | 6.41 | 32.38 | 32.39 | 32.38 | 5000 |
| 1739482140 | 30.44 | 0 | 0.00 | 30.44 | 30.44 | 30.44 | 0 |
| 1739395740 | 30.44 | 0 | 0.00 | 30.44 | 30.44 | 30.44 | 0 |
| 1739309340 | 30.44 | 0 | 0.00 | 30.44 | 30.44 | 30.44 | 0 |
| 1739222940 | 30.44 | 0 | 0.00 | 30.44 | 30.44 | 30.44 | 0 |
| 1738963740 | 30.44 | 0 | 0.00 | 30.44 | 30.44 | 30.44 | 0 |
| 1738877340 | 30.44 | 0 | 0.00 | 30.44 | 30.44 | 30.44 | 0 |
| 1738790940 | 30.44 | 0 | 0.00 | 30.44 | 30.44 | 30.44 | 0 |
| 1738704540 | 30.44 | 0 | 0.00 | 30.44 | 30.44 | 30.44 | 0 |
| 1738618140 | 30.44 | 0 | 0.00 | 30.44 | 30.44 | 30.44 | 0 |
| 1738358940 | 30.44 | 0 | 0.00 | 30.44 | 30.44 | 30.44 | 0 |
| 1738272540 | 30.44 | 0.68 | 2.28 | 30.43 | 30.44 | 30.43 | 10400 |
| 1738186200 | 29.76 | 0 | 0.00 | 29.76 | 29.76 | 29.76 | 0 |
| 1738099800 | 29.76 | 0 | 0.00 | 29.76 | 29.76 | 29.76 | 0 |
| 1738013400 | 29.76 | 0 | 0.00 | 29.76 | 29.76 | 29.76 | 0 |
| 1737754200 | 29.76 | 0.38 | 1.29 | 29.81 | 29.76 | 29.75 | 50000 |
| 1737667800 | 29.38 | 0 | 0.00 | 29.38 | 29.38 | 29.38 | 0 |
| 1737581400 | 29.38 | 0.69 | 2.41 | 29.37 | 29.38 | 29.37 | 25000 |
| 1737494940 | 28.69 | 0 | 0.00 | 28.69 | 28.69 | 28.69 | 0 |
| 1737408540 | 28.69 | 0 | 0.00 | 28.69 | 28.69 | 28.69 | 0 |
| 1737149340 | 28.69 | 0 | 0.00 | 28.69 | 28.69 | 28.69 | 0 |
| 1737062940 | 28.69 | 0 | 0.00 | 28.69 | 28.69 | 28.69 | 0 |
| 1736976540 | 28.69 | 0 | 0.00 | 28.69 | 28.69 | 28.69 | 0 |
| 1736890140 | 28.69 | 0 | 0.00 | 28.69 | 28.69 | 28.69 | 0 |
| 1736803740 | 28.69 | 0 | 0.00 | 28.69 | 28.69 | 28.69 | 0 |
| 1736544540 | 28.69 | 0 | 0.00 | 28.69 | 28.69 | 28.69 | 0 |
| 1736458140 | 28.69 | 0 | 0.00 | 28.69 | 28.69 | 28.69 | 0 |
| 1736371740 | 28.69 | 0 | 0.00 | 28.69 | 28.69 | 28.69 | 0 |
| 1736285340 | 28.69 | 0 | 0.00 | 28.69 | 28.69 | 28.69 | 0 |
| 1736198940 | 28.69 | -4.41 | -13.32 | 28.68 | 28.69 | 28.68 | 146100 |
| 1735939800 | 33.1 | 0 | 0.00 | 33.1 | 33.1 | 33.1 | 0 |
| 1735853400 | 33.1 | 0 | 0.00 | 33.1 | 33.1 | 33.1 | 0 |
| 1735594200 | 33.1 | 0 | 0.00 | 33.1 | 33.1 | 33.1 | 0 |
| 1735335000 | 33.1 | 0 | 0.00 | 33.1 | 33.1 | 33.1 | 0 |
| 1735248600 | 33.1 | 0 | 0.00 | 33.1 | 33.1 | 33.1 | 0 |
| 1734989400 | 33.1 | 0 | 0.00 | 33.1 | 33.1 | 33.1 | 0 |
| 1734730200 | 33.1 | 0 | 0.00 | 33.1 | 33.1 | 33.1 | 0 |
| 1734643800 | 33.1 | 0 | 0.00 | 33.1 | 33.1 | 33.1 | 0 |
| 1734557400 | 33.1 | 0 | 0.00 | 33.1 | 33.1 | 33.1 | 0 |
| 1734471000 | 33.1 | 0 | 0.00 | 33.1 | 33.1 | 33.1 | 0 |
| 1734384600 | 33.1 | 0 | 0.00 | 33.1 | 33.1 | 33.1 | 0 |
| 1734125400 | 33.1 | 0 | 0.00 | 33.1 | 33.1 | 33.1 | 0 |
| 1734039000 | 33.1 | 0 | 0.00 | 33.1 | 33.1 | 33.1 | 0 |
| 1733952600 | 33.1 | 0 | 0.00 | 33.1 | 33.1 | 33.1 | 0 |
| 1733866200 | 33.1 | 0 | 0.00 | 33.1 | 33.1 | 33.1 | 0 |
| 1733779800 | 33.1 | 0 | 0.00 | 33.1 | 33.1 | 33.1 | 0 |
| 1733520600 | 33.1 | 1.53 | 4.85 | 33.09 | 33.1 | 33.09 | 300 |
| 1733403600 | 31.57 | 0 | 0.00 | 31.57 | 31.57 | 31.57 | 0 |
| 1733317200 | 31.57 | 0 | 0.00 | 31.57 | 31.57 | 31.57 | 0 |
| 1733230800 | 31.57 | 0 | 0.00 | 31.57 | 31.57 | 31.57 | 0 |
| 1733144400 | 31.57 | 0 | 0.00 | 31.57 | 31.57 | 31.57 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
