Tegma Gestão Logística Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.25	32.25	31.50	31.84	31.84	-1.27%	219,900
Apr 27, 2026	32.56	32.56	31.81	32.25	32.25	0.06%	168,900
Apr 24, 2026	33.35	33.74	32.00	32.23	32.23	-2.16%	144,400
Apr 23, 2026	33.85	33.89	32.55	32.94	32.94	-2.69%	497,100
Apr 22, 2026	33.71	34.10	33.60	33.85	33.85	-0.50%	182,900
Apr 20, 2026	33.62	34.41	33.37	34.02	34.02	0.21%	191,600
Apr 17, 2026	33.60	34.56	33.60	33.95	33.95	0.98%	174,100
Apr 16, 2026	34.50	35.05	33.62	33.62	33.62	-2.55%	169,500
Apr 15, 2026	34.16	34.58	34.03	34.50	34.50	1.00%	140,700
Apr 14, 2026	34.35	35.50	33.73	34.16	34.16	-1.58%	317,300
Apr 13, 2026	35.18	35.30	34.39	34.71	34.71	-0.83%	311,800
Apr 10, 2026	34.48	35.12	34.33	35.00	35.00	1.66%	379,800
Apr 9, 2026	32.50	34.64	32.50	34.43	34.43	5.23%	576,100
Apr 8, 2026	32.55	32.95	32.16	32.72	32.72	4.24%	278,900
Apr 7, 2026	31.50	31.61	30.99	31.39	31.39	0.61%	145,600
Apr 6, 2026	31.45	31.45	30.80	31.20	31.20	0.81%	163,700
Apr 2, 2026	31.42	31.91	30.80	30.95	30.95	-2.80%	282,700
Apr 1, 2026	31.51	32.31	31.01	31.84	31.84	1.79%	867,800
Mar 31, 2026	30.51	31.28	30.25	31.28	31.28	3.78%	324,900
Mar 30, 2026	29.40	30.14	29.24	30.14	30.14	2.87%	196,600
Mar 27, 2026	29.46	29.79	29.17	29.30	29.30	-0.54%	240,500
Mar 26, 2026	29.85	29.99	29.36	29.46	29.46	-1.31%	483,400
Mar 25, 2026	29.95	30.04	29.41	29.85	29.85	1.81%	983,400
Mar 24, 2026	29.73	29.90	29.12	29.32	29.32	-0.61%	213,000
Mar 23, 2026	28.30	30.09	28.30	29.50	29.50	5.36%	650,400
Mar 20, 2026	27.34	28.20	26.95	28.00	28.00	1.60%	812,400
Mar 19, 2026	28.25	28.27	27.20	27.56	27.56	-2.48%	782,000
Mar 18, 2026	30.17	30.17	28.20	28.26	28.26	-5.42%	579,400
Mar 17, 2026	31.67	32.01	29.81	29.88	29.88	-5.14%	389,600
Mar 16, 2026	31.50	32.19	31.43	31.50	31.50	0.16%	742,000
Mar 13, 2026	32.48	32.48	30.45	31.45	31.45	-2.63%	1,218,100
Mar 12, 2026	36.00	36.00	32.26	32.30	32.30	-11.04%	1,534,900
Mar 11, 2026	36.95	36.97	36.15	36.31	36.31	-2.68%	1,196,300
Mar 10, 2026	37.77	37.90	36.50	37.31	37.31	-1.19%	1,384,400
Mar 9, 2026	37.50	38.03	36.80	37.76	37.76	0.08%	829,300
Mar 6, 2026	38.54	39.07	37.50	37.73	37.73	-3.63%	339,300
Mar 5, 2026	40.00	40.00	39.08	39.15	39.15	-1.63%	821,400
Mar 4, 2026	39.74	40.15	38.86	39.80	39.80	1.48%	837,700
Mar 3, 2026	39.05	40.01	38.95	39.22	39.22	-2.36%	535,600
Mar 2, 2026	39.35	40.17	38.42	40.17	40.17	1.83%	978,700
Feb 27, 2026	39.35	39.81	39.24	39.45	39.45	-0.60%	537,100
Feb 26, 2026	39.64	40.20	39.59	39.69	39.69	0.05%	409,900
Feb 25, 2026	40.25	40.41	39.17	39.67	39.67	-1.56%	367,600
Feb 24, 2026	40.11	40.53	40.08	40.30	40.30	1.18%	105,800
Feb 23, 2026	40.18	40.50	39.63	39.83	39.83	-1.61%	165,300
Feb 20, 2026	40.05	40.89	39.61	40.48	40.48	0.20%	129,300
Feb 19, 2026	40.40	40.56	40.03	40.40	40.40	0.10%	67,000
Feb 18, 2026	40.00	40.45	39.95	40.36	40.36	0.90%	58,900
Feb 13, 2026	39.78	40.00	39.10	40.00	40.00	0.23%	133,100
Feb 12, 2026	40.29	40.57	39.61	39.91	39.91	-1.33%	111,700
Feb 11, 2026	40.50	40.68	39.93	40.45	40.45	0.82%	235,200
Feb 10, 2026	39.65	40.49	39.65	40.12	40.12	0.73%	89,300
Feb 9, 2026	39.67	40.39	39.66	39.83	39.83	0.40%	140,600
Feb 6, 2026	39.51	39.81	39.30	39.67	39.67	-	86,400
Feb 5, 2026	39.02	40.16	39.02	39.67	39.67	1.69%	119,400
Feb 4, 2026	39.93	39.93	38.70	39.01	39.01	-2.67%	299,200
Feb 3, 2026	39.49	40.39	39.49	40.08	40.08	0.50%	189,300
Feb 2, 2026	38.88	39.88	38.88	39.88	39.88	2.26%	277,100
Jan 30, 2026	38.69	39.00	38.36	39.00	39.00	1.14%	168,100
Jan 29, 2026	39.19	39.50	38.00	38.56	38.56	-1.38%	256,900
Jan 28, 2026	39.61	39.87	38.82	39.10	39.10	-0.13%	199,000
Jan 27, 2026	38.00	39.59	37.99	39.15	39.15	3.05%	381,600
Jan 26, 2026	37.61	37.99	36.91	37.99	37.99	1.04%	199,300
Jan 23, 2026	37.21	37.87	36.82	37.60	37.60	1.62%	190,900
Jan 22, 2026	36.05	37.20	36.05	37.00	37.00	2.35%	298,100
Jan 21, 2026	35.56	36.44	35.33	36.15	36.15	1.97%	223,300
Jan 20, 2026	34.98	35.48	34.54	35.45	35.45	1.49%	196,900
Jan 19, 2026	34.66	35.00	34.65	34.93	34.93	0.81%	498,300
Jan 16, 2026	35.84	35.84	34.65	34.65	34.65	-2.61%	120,400
Jan 15, 2026	35.55	35.98	35.53	35.58	35.58	-0.20%	66,600
Jan 14, 2026	35.58	35.75	35.27	35.65	35.65	0.71%	82,700
Jan 13, 2026	35.30	35.64	35.10	35.40	35.40	0.06%	91,900
Jan 12, 2026	35.49	35.59	35.15	35.38	35.38	-0.34%	258,900
Jan 9, 2026	35.45	35.84	35.45	35.50	35.50	0.14%	150,400
Jan 8, 2026	36.10	36.35	35.41	35.45	35.45	-1.80%	304,200
Jan 7, 2026	36.76	36.76	36.01	36.10	36.10	-1.10%	93,400
Jan 6, 2026	36.43	36.80	36.25	36.50	36.50	0.25%	154,200
Jan 5, 2026	36.39	36.51	36.10	36.41	36.41	0.05%	125,700
Jan 2, 2026	36.89	37.17	36.29	36.39	36.39	-1.62%	231,500
Dec 30, 2025	36.47	37.12	36.47	36.99	36.99	1.34%	130,200
Dec 29, 2025	36.11	36.50	36.11	36.50	36.50	0.55%	84,300
Dec 26, 2025	36.26	36.43	36.19	36.30	36.30	0.11%	56,600
Dec 23, 2025	35.71	36.43	35.71	36.26	36.26	0.61%	195,400
Dec 22, 2025	36.75	36.75	35.85	36.04	36.04	-1.93%	126,700
Dec 19, 2025	37.30	37.37	36.63	36.75	36.75	-1.50%	140,900
Dec 18, 2025	37.30	37.56	37.00	37.31	37.31	0.19%	204,500
Dec 17, 2025	37.05	37.48	36.56	37.24	37.24	0.49%	247,700
Dec 16, 2025	37.73	37.73	36.83	37.06	37.06	-1.57%	110,500
Dec 15, 2025	37.90	38.08	37.65	37.65	37.65	-0.26%	129,800
Dec 12, 2025	37.61	38.21	37.39	37.75	37.75	0.32%	157,500
Dec 11, 2025	37.16	37.73	37.12	37.63	37.63	1.21%	113,300
Dec 10, 2025	36.52	37.50	36.52	37.18	37.18	0.38%	77,100
Dec 9, 2025	36.50	37.36	36.21	37.04	37.04	0.98%	129,400
Dec 8, 2025	36.84	36.84	36.10	36.68	36.68	1.61%	103,300
Dec 5, 2025	37.60	37.60	36.01	36.10	36.10	-4.07%	483,700
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