Tegma Gestão Logística S.A. (BVMF:TGMA3)
Brazil
· Delayed Price · Currency is BRL 36.21
-1.42 (-3.77%)
Dec 5, 2025, 5:40 PM GMT-3
Tegma Gestão Logística Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.60 | 37.60 | 36.49 | 36.68 | - | -2.52% | 59,900 |
| Dec 4, 2025 | 37.21 | 38.01 | 37.21 | 37.63 | 37.63 | 1.16% | 115,000 |
| Dec 3, 2025 | 38.00 | 38.34 | 37.08 | 37.20 | 37.20 | -5.08% | 214,900 |
| Dec 2, 2025 | 39.58 | 39.58 | 38.86 | 39.19 | 37.67 | -0.51% | 212,900 |
| Dec 1, 2025 | 39.99 | 40.25 | 39.01 | 39.39 | 37.86 | -1.48% | 262,600 |
| Nov 28, 2025 | 38.29 | 40.04 | 37.99 | 39.98 | 38.43 | 6.53% | 472,700 |
| Nov 27, 2025 | 37.35 | 38.16 | 37.30 | 37.53 | 36.07 | 0.54% | 85,100 |
| Nov 26, 2025 | 36.63 | 37.62 | 36.63 | 37.33 | 35.88 | 1.50% | 251,700 |
| Nov 25, 2025 | 36.87 | 37.06 | 36.50 | 36.78 | 35.35 | 0.22% | 150,100 |
| Nov 24, 2025 | 36.41 | 37.14 | 36.41 | 36.70 | 35.28 | 0.36% | 101,600 |
| Nov 21, 2025 | 36.51 | 36.63 | 36.12 | 36.57 | 35.15 | -0.22% | 394,000 |
| Nov 19, 2025 | 37.15 | 37.34 | 36.65 | 36.65 | 35.23 | -1.74% | 105,600 |
| Nov 18, 2025 | 37.70 | 37.70 | 36.99 | 37.30 | 35.85 | -0.93% | 247,900 |
| Nov 17, 2025 | 38.31 | 38.48 | 37.64 | 37.65 | 36.19 | -2.21% | 167,600 |
| Nov 14, 2025 | 38.49 | 38.94 | 38.36 | 38.50 | 37.01 | -0.10% | 161,700 |
| Nov 13, 2025 | 38.80 | 38.90 | 38.25 | 38.54 | 37.04 | -0.87% | 141,000 |
| Nov 12, 2025 | 39.30 | 39.51 | 38.55 | 38.88 | 37.37 | -0.82% | 291,000 |
| Nov 11, 2025 | 36.99 | 39.39 | 36.90 | 39.20 | 37.68 | 6.52% | 524,500 |
| Nov 10, 2025 | 36.68 | 36.90 | 36.30 | 36.80 | 35.37 | 0.79% | 118,800 |
| Nov 7, 2025 | 35.70 | 36.51 | 35.15 | 36.51 | 35.09 | -0.60% | 453,700 |
| Nov 6, 2025 | 37.17 | 37.17 | 36.33 | 36.73 | 34.37 | -0.19% | 300,200 |
| Nov 5, 2025 | 37.56 | 37.56 | 36.77 | 36.80 | 34.44 | -1.45% | 318,400 |
| Nov 4, 2025 | 36.35 | 37.34 | 36.35 | 37.34 | 34.94 | 2.87% | 319,100 |
| Nov 3, 2025 | 36.43 | 36.71 | 36.20 | 36.30 | 33.97 | -0.36% | 121,300 |
| Oct 31, 2025 | 36.65 | 36.89 | 36.31 | 36.43 | 34.09 | -0.16% | 149,300 |
| Oct 30, 2025 | 35.80 | 36.53 | 35.79 | 36.49 | 34.15 | 0.91% | 189,000 |
| Oct 29, 2025 | 35.99 | 36.31 | 35.98 | 36.16 | 33.84 | 0.72% | 106,900 |
| Oct 28, 2025 | 36.05 | 36.21 | 35.75 | 35.90 | 33.60 | -0.50% | 155,100 |
| Oct 27, 2025 | 36.13 | 36.40 | 35.89 | 36.08 | 33.76 | 1.12% | 118,300 |
| Oct 24, 2025 | 35.48 | 36.00 | 35.45 | 35.68 | 33.39 | 0.56% | 143,900 |
| Oct 23, 2025 | 35.05 | 35.63 | 35.05 | 35.48 | 33.20 | 1.23% | 113,800 |
| Oct 22, 2025 | 34.68 | 35.20 | 34.66 | 35.05 | 32.80 | 0.78% | 648,800 |
| Oct 21, 2025 | 34.98 | 34.98 | 34.21 | 34.78 | 32.55 | 0.40% | 152,900 |
| Oct 20, 2025 | 34.60 | 34.87 | 34.51 | 34.64 | 32.42 | 0.55% | 92,900 |
| Oct 17, 2025 | 34.08 | 34.47 | 33.95 | 34.45 | 32.24 | 1.09% | 230,400 |
| Oct 16, 2025 | 33.99 | 34.35 | 33.89 | 34.08 | 31.89 | -0.58% | 502,200 |
| Oct 15, 2025 | 33.80 | 34.35 | 33.70 | 34.28 | 32.08 | 1.48% | 134,600 |
| Oct 14, 2025 | 34.16 | 34.19 | 33.71 | 33.78 | 31.61 | -0.79% | 115,700 |
| Oct 13, 2025 | 34.42 | 34.42 | 33.88 | 34.05 | 31.86 | 0.50% | 93,800 |
| Oct 10, 2025 | 34.66 | 34.66 | 33.67 | 33.88 | 31.71 | -1.20% | 148,200 |
| Oct 9, 2025 | 34.28 | 34.67 | 34.10 | 34.29 | 32.09 | -0.06% | 274,400 |
| Oct 8, 2025 | 33.94 | 34.49 | 33.76 | 34.31 | 32.11 | 1.36% | 121,200 |
| Oct 7, 2025 | 34.26 | 34.52 | 33.80 | 33.85 | 31.68 | -2.14% | 311,500 |
| Oct 6, 2025 | 34.69 | 34.69 | 34.17 | 34.59 | 32.37 | -0.32% | 123,600 |
| Oct 3, 2025 | 34.51 | 34.74 | 34.25 | 34.70 | 32.47 | 0.67% | 265,800 |
| Oct 2, 2025 | 34.50 | 34.55 | 34.14 | 34.47 | 32.26 | 0.20% | 253,800 |
| Oct 1, 2025 | 34.71 | 34.84 | 34.07 | 34.40 | 32.19 | -0.92% | 468,100 |
| Sep 30, 2025 | 35.17 | 35.17 | 34.35 | 34.72 | 32.49 | -0.23% | 271,000 |
| Sep 29, 2025 | 34.70 | 35.24 | 34.70 | 34.80 | 32.57 | 0.43% | 143,400 |
| Sep 26, 2025 | 35.26 | 35.56 | 34.64 | 34.65 | 32.43 | -1.73% | 214,800 |
| Sep 25, 2025 | 36.00 | 36.00 | 35.20 | 35.26 | 33.00 | -2.46% | 234,900 |
| Sep 24, 2025 | 36.50 | 36.81 | 36.13 | 36.15 | 33.83 | -1.63% | 177,500 |
| Sep 23, 2025 | 36.72 | 37.26 | 36.50 | 36.75 | 34.39 | -0.54% | 196,800 |
| Sep 22, 2025 | 37.44 | 37.72 | 36.60 | 36.95 | 34.58 | -1.10% | 152,400 |
| Sep 19, 2025 | 37.31 | 37.45 | 36.82 | 37.36 | 34.96 | 0.13% | 275,300 |
| Sep 18, 2025 | 37.35 | 37.43 | 37.05 | 37.31 | 34.92 | -0.11% | 87,200 |
| Sep 17, 2025 | 37.99 | 37.99 | 37.15 | 37.35 | 34.95 | -0.11% | 175,700 |
| Sep 16, 2025 | 37.51 | 37.90 | 37.21 | 37.39 | 34.99 | 0.19% | 125,300 |
| Sep 15, 2025 | 37.94 | 38.08 | 37.32 | 37.32 | 34.92 | -0.45% | 181,800 |
| Sep 12, 2025 | 37.72 | 37.81 | 37.28 | 37.49 | 35.08 | -0.58% | 133,000 |
| Sep 11, 2025 | 37.54 | 37.88 | 37.46 | 37.71 | 35.29 | 0.64% | 175,400 |
| Sep 10, 2025 | 36.97 | 37.51 | 36.76 | 37.47 | 35.07 | 1.16% | 120,500 |
| Sep 9, 2025 | 36.45 | 37.17 | 36.40 | 37.04 | 34.66 | 1.20% | 116,600 |
| Sep 8, 2025 | 36.85 | 37.18 | 36.35 | 36.60 | 34.25 | -0.95% | 183,900 |
| Sep 5, 2025 | 36.64 | 37.23 | 36.59 | 36.95 | 34.58 | 0.68% | 108,400 |
| Sep 4, 2025 | 36.16 | 36.89 | 36.16 | 36.70 | 34.34 | 0.60% | 160,500 |
| Sep 3, 2025 | 36.95 | 36.95 | 36.18 | 36.48 | 34.14 | -0.63% | 185,500 |
| Sep 2, 2025 | 36.68 | 36.95 | 36.25 | 36.71 | 34.35 | -0.46% | 169,900 |
| Sep 1, 2025 | 36.50 | 36.88 | 36.11 | 36.88 | 34.51 | 1.04% | 299,400 |
| Aug 29, 2025 | 36.96 | 37.10 | 36.42 | 36.50 | 34.16 | -1.11% | 152,800 |
| Aug 28, 2025 | 37.03 | 37.35 | 36.83 | 36.91 | 34.54 | -0.22% | 287,500 |
| Aug 27, 2025 | 36.60 | 36.99 | 36.50 | 36.99 | 34.62 | 1.07% | 178,800 |
| Aug 26, 2025 | 36.56 | 36.80 | 36.45 | 36.60 | 34.25 | -0.44% | 142,100 |
| Aug 25, 2025 | 36.36 | 37.00 | 36.36 | 36.76 | 34.40 | 0.71% | 134,900 |
| Aug 22, 2025 | 36.57 | 37.10 | 36.05 | 36.50 | 34.16 | 0.97% | 144,500 |
| Aug 21, 2025 | 36.61 | 37.04 | 35.99 | 36.15 | 33.83 | -1.74% | 330,200 |
| Aug 20, 2025 | 36.10 | 37.09 | 36.10 | 36.79 | 34.43 | 1.57% | 160,100 |
| Aug 19, 2025 | 36.44 | 36.59 | 35.88 | 36.22 | 33.90 | -1.04% | 292,200 |
| Aug 18, 2025 | 36.44 | 36.76 | 36.23 | 36.60 | 34.25 | 0.44% | 188,700 |
| Aug 15, 2025 | 35.46 | 36.49 | 35.30 | 36.44 | 34.10 | 2.56% | 241,500 |
| Aug 14, 2025 | 35.60 | 35.72 | 35.30 | 35.53 | 33.25 | 0.11% | 158,800 |
| Aug 13, 2025 | 35.90 | 35.99 | 35.16 | 35.49 | 33.21 | -1.42% | 259,000 |
| Aug 12, 2025 | 36.00 | 36.36 | 35.86 | 36.00 | 33.69 | 0.98% | 197,800 |
| Aug 11, 2025 | 35.87 | 36.23 | 35.50 | 35.65 | 33.36 | -1.00% | 200,800 |
| Aug 8, 2025 | 36.25 | 36.58 | 35.42 | 36.01 | 33.70 | -5.06% | 420,300 |
| Aug 7, 2025 | 37.77 | 38.10 | 37.28 | 37.93 | 34.23 | 0.50% | 244,700 |
| Aug 6, 2025 | 38.26 | 38.45 | 37.10 | 37.74 | 34.06 | -0.34% | 264,900 |
| Aug 5, 2025 | 38.18 | 38.50 | 37.38 | 37.87 | 34.18 | 0.26% | 494,300 |
| Aug 4, 2025 | 37.06 | 37.77 | 36.49 | 37.77 | 34.09 | 1.45% | 194,000 |
| Aug 1, 2025 | 36.49 | 37.48 | 36.49 | 37.23 | 33.60 | 2.17% | 220,700 |
| Jul 31, 2025 | 36.34 | 36.76 | 35.88 | 36.44 | 32.89 | -0.63% | 182,000 |
| Jul 30, 2025 | 35.06 | 36.89 | 35.06 | 36.67 | 33.10 | 4.18% | 236,300 |
| Jul 29, 2025 | 34.16 | 35.21 | 34.15 | 35.20 | 31.77 | 3.07% | 203,400 |
| Jul 28, 2025 | 34.45 | 34.55 | 33.94 | 34.15 | 30.82 | -0.87% | 152,100 |
| Jul 25, 2025 | 34.01 | 34.54 | 34.01 | 34.45 | 31.09 | 0.85% | 55,700 |
| Jul 24, 2025 | 34.81 | 34.81 | 34.05 | 34.16 | 30.83 | -1.81% | 108,700 |
| Jul 23, 2025 | 33.80 | 34.83 | 33.80 | 34.79 | 31.40 | 2.29% | 1,311,700 |
| Jul 22, 2025 | 34.38 | 34.48 | 33.90 | 34.01 | 30.69 | -1.10% | 187,200 |
| Jul 21, 2025 | 33.68 | 34.70 | 33.68 | 34.39 | 31.04 | 1.69% | 195,400 |
| Jul 18, 2025 | 34.73 | 35.11 | 33.27 | 33.82 | 30.52 | -3.15% | 407,000 |