Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Miscellaneous
BOV
Tegma Gestao Logistica Sa (TGMA3F)
Tegma Gestao Logistica Sa (TGMA3F) Historical

TGMA3F Tegma Gestao Logistica Sa

24.35

-0.09 (-0.37%)

Jun 28 2024 - Closed

Delayed by 15 minutes

TGMA3F Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	24.35	-0.28	-1.14%	24.61	24.61	24.21	2,348
Jun 27 2024	24.63	0.33	1.36%	23.86	24.63	23.86	2,601
Jun 26 2024	24.30	-0.16	-0.65%	24.46	24.46	23.88	4,190
Jun 25 2024	24.46	0.12	0.49%	24.09	24.46	23.97	4,642
Jun 24 2024	24.34	0.34	1.42%	24.05	24.35	23.83	4,783
Jun 21 2024	24.00	0.64	2.74%	23.41	24.00	23.41	3,349
Jun 20 2024	23.36	-0.33	-1.39%	23.42	23.71	23.30	2,531
Jun 19 2024	23.69	0.38	1.63%	23.55	23.69	23.11	2,777
Jun 18 2024	23.31	0.01	0.04%	23.36	23.57	23.26	4,218
Jun 17 2024	23.30	-0.09	-0.38%	23.50	23.50	23.00	3,993
Jun 14 2024	23.39	0.19	0.82%	23.50	23.52	23.15	3,014
Jun 13 2024	23.20	-0.22	-0.94%	23.43	23.52	23.10	4,388
Jun 12 2024	23.42	-0.16	-0.68%	23.60	23.87	23.30	6,822
Jun 11 2024	23.58	0.40	1.73%	23.04	23.60	23.04	3,450
Jun 10 2024	23.18	-0.40	-1.70%	23.42	23.53	23.05	3,965
Jun 07 2024	23.58	-0.23	-0.97%	23.84	23.87	23.30	3,271
Jun 06 2024	23.81	-0.16	-0.67%	23.88	24.11	23.77	2,906
Jun 05 2024	23.97	0.05	0.21%	23.97	24.04	23.64	3,212
Jun 04 2024	23.92	0.07	0.29%	23.71	23.92	23.53	3,635
Jun 03 2024	23.85	-0.20	-0.83%	24.16	24.16	23.38	4,617
May 31 2024	24.05	-0.41	-1.68%	24.36	24.36	23.90	1,850
May 29 2024	24.46	-0.42	-1.69%	24.50	24.50	24.20	1,933
May 28 2024	24.88	-0.01	-0.04%	24.84	25.13	24.46	2,264
May 27 2024	24.89	0.44	1.80%	24.47	24.90	24.36	1,440
May 24 2024	24.45	-0.60	-2.40%	24.98	24.98	24.36	1,754
May 23 2024	25.05	0.25	1.01%	24.81	25.05	24.27	2,185
May 22 2024	24.80	-0.34	-1.35%	25.35	25.35	24.78	2,113
May 21 2024	25.14	-0.46	-1.80%	25.66	25.76	24.99	2,551
May 20 2024	25.60	-0.18	-0.70%	25.78	25.99	25.28	2,580
May 17 2024	25.78	-0.42	-1.60%	26.24	26.24	25.62	1,943
May 16 2024	26.20	0.20	0.77%	26.06	26.20	25.61	2,280
May 15 2024	26.00	-0.73	-2.73%	25.49	26.04	25.34	1,879
May 14 2024	26.73	0.94	3.64%	25.84	26.73	25.28	2,422
May 13 2024	25.79	-0.05	-0.19%	25.89	25.89	25.39	2,448
May 10 2024	25.84	-0.01	-0.04%	25.85	26.35	25.43	2,069
May 09 2024	25.85	-0.60	-2.27%	26.24	26.24	25.56	2,535
May 08 2024	26.45	0.44	1.69%	26.07	26.45	25.86	2,196
May 07 2024	26.01	-0.04	-0.15%	26.14	27.00	25.53	3,493
May 06 2024	26.05	-0.09	-0.34%	26.11	26.40	25.86	3,939
May 03 2024	26.14	1.32	5.32%	24.87	26.14	24.87	4,223
May 02 2024	24.82	-0.02	-0.08%	24.79	24.82	23.68	3,536
Apr 30 2024	24.84	0.60	2.48%	24.88	24.88	24.10	3,020
Apr 29 2024	24.24	-0.70	-2.81%	24.56	24.78	24.20	2,519
Apr 26 2024	24.94	0.99	4.13%	24.16	24.94	24.16	3,121
Apr 25 2024	23.95	0.04	0.17%	23.98	24.33	23.43	3,400
Apr 24 2024	23.91	-0.41	-1.69%	24.37	24.43	23.83	2,820
Apr 23 2024	24.32	-0.34	-1.38%	24.69	24.69	23.91	3,646
Apr 22 2024	24.66	0.12	0.49%	24.50	24.73	24.30	1,779
Apr 19 2024	24.54	0.15	0.62%	24.55	24.77	24.41	1,637
Apr 18 2024	24.39	-0.35	-1.41%	24.60	24.75	24.35	2,118
Apr 17 2024	24.74	-0.26	-1.04%	24.82	25.09	24.30	2,453
Apr 16 2024	25.00	-0.19	-0.75%	25.17	25.17	24.46	3,407
Apr 15 2024	25.19	0.05	0.20%	24.95	25.19	24.65	4,869
Apr 12 2024	25.14	-1.54	-5.77%	25.88	26.08	24.91	8,354
Apr 11 2024	26.68	-0.31	-1.15%	26.65	26.77	26.41	2,829
Apr 10 2024	26.99	-0.25	-0.92%	27.17	27.17	26.59	3,344
Apr 09 2024	27.24	-0.16	-0.58%	27.46	27.76	27.10	1,932
Apr 08 2024	27.40	-0.09	-0.33%	27.38	27.67	27.10	1,760
Apr 05 2024	27.49	0.19	0.70%	27.08	27.49	26.81	2,423
Apr 04 2024	27.30	0.03	0.11%	27.36	27.54	26.99	2,526
Apr 03 2024	27.27	-0.56	-2.01%	27.73	27.85	27.20	3,416
Apr 02 2024	27.83	0.18	0.65%	27.67	28.19	27.49	3,013
Apr 01 2024	27.65	-0.18	-0.65%	27.67	28.20	27.48	3,850

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions