Tegma Gestão Logística S.A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	47.650	48.080	47.060	47.970	47.970	326,000
2026-10-15	46.850	48.250	45.640	47.730	47.730	1,448,600
2026-10-14	44.550	47.530	44.400	47.460	47.460	1,511,800
2026-10-13	45.000	45.210	44.360	45.120	45.120	358,800
2026-10-09	45.330	45.960	44.750	45.190	45.190	573,800
2026-10-08	44.000	45.250	43.820	45.250	45.250	401,300
2026-10-07	43.530	44.320	43.330	44.140	44.140	389,200
2026-10-06	42.990	43.780	42.580	43.530	43.530	487,200
2026-10-05	42.000	43.800	42.000	42.980	42.980	808,200
2026-10-02	38.680	39.520	38.540	39.500	39.500	809,200
2026-10-01	37.610	38.580	37.610	38.360	38.360	446,000
2026-09-30	36.990	38.270	36.860	37.720	37.720	464,200
2026-09-29	35.500	36.750	35.470	36.580	36.580	355,100
2026-09-28	35.500	35.750	34.950	35.630	35.630	225,000
2026-09-25	36.000	36.150	35.330	35.520	35.520	400,100
2026-09-24	35.890	36.710	35.890	36.080	36.080	312,500
2026-09-23	36.110	36.650	35.850	36.040	36.040	156,100
2026-09-22	35.800	36.390	35.450	36.130	36.130	477,600
2026-09-21	35.380	35.990	35.250	35.900	35.900	138,800
2026-09-18	36.060	36.060	34.900	35.380	35.380	212,200

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.