U.S. markets closed

Tegma Gestão Logística S.A. (TGMA3.SA)

São Paulo - São Paulo Precio retrasado. Moneda en BRL.
Añadir a la lista de seguimiento
24.440.00 (0.00%)
Al cierre: 05:07PM BRT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en BRLDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202424.4224.4724.2024.4424.44132,100
27 jun 202423.8624.4423.8424.4424.44161,600
26 jun 202424.3324.3423.8623.8623.86578,900
25 jun 202423.9924.3923.9524.2524.25586,400
24 jun 202424.1124.1823.8124.0924.09596,400
21 jun 202423.5523.8823.4523.8823.88444,100
20 jun 202423.6023.7323.2923.5523.55300,200
19 jun 202423.5523.5523.0923.4223.42473,100
18 jun 202423.4923.5723.2423.4923.49361,300
17 jun 202423.2623.4023.0023.2723.27773,800
14 jun 202423.5323.9123.1423.2923.29101,800
13 jun 202423.3823.5723.0923.3823.38159,400
12 jun 202423.8923.8923.2523.4323.43181,000
11 jun 202423.0623.6323.0623.5823.58120,100
10 jun 202423.4123.4122.9923.2023.20171,100
07 jun 202423.7423.8223.2823.4123.41172,400
06 jun 202424.1024.1223.7723.8423.84113,000
05 jun 202423.8424.0223.5723.8823.88270,900
04 jun 202423.6623.8723.5023.8423.84170,000
03 jun 202424.1024.1023.3823.6623.66396,600
31 may 202424.3024.4023.9024.1624.16240,700
29 may 202424.3924.4124.1724.3624.3678,700
28 may 202424.8325.1224.4824.5224.52120,900
27 may 202424.4924.8524.3424.8524.8571,800
24 may 202425.0225.0224.3224.4724.47312,400
23 may 202424.8024.8724.2524.7424.74209,600
22 may 202425.2125.4424.7524.8024.80241,100
21 may 202425.5425.6924.9225.3625.36193,600
20 may 202425.6426.0125.2425.3225.32242,700
17 may 202426.1026.1725.6125.7425.74111,100
16 may 202425.9826.1225.5826.0826.08134,800
15 may 202425.5026.0225.5025.7525.75516,400
14 may 202425.7025.9025.3225.5025.50226,600
13 may 202425.6025.7025.3425.7025.70121,600
10 may 202425.8226.4025.3025.6225.62213,000
09 may 202426.0326.0325.4725.8625.86180,000
08 may 202425.8726.4325.8726.2426.24126,600
07 may 202426.9826.9825.5326.2726.27319,900
06 may 202425.8026.6025.8026.3626.36201,700
03 may 202425.0626.1525.0026.1226.12273,700
02 may 202424.3724.6923.7324.5924.591,024,500
30 abr 202424.2424.5824.0724.2224.22293,100
29 abr 202424.5524.7124.1824.2724.27208,600
26 abr 202424.1624.7524.1624.5624.56107,400
25 abr 202423.8024.3523.4624.1624.16342,900
24 abr 202423.9824.2523.8423.9823.98289,700
23 abr 202424.2024.3223.9024.0524.05297,100
22 abr 202424.4924.7424.2624.5024.50156,800
19 abr 202424.5024.7424.3824.5024.50148,200
18 abr 202424.4024.7624.3024.5524.55185,600
17 abr 202425.1725.1724.2924.6024.60228,600
16 abr 202424.7024.9124.4124.7524.75386,900
15 abr 202425.0925.1424.5825.0225.02247,200
12 abr 202426.0426.1524.9325.0925.09418,400
12 abr 20240.72 Dividendo
11 abr 202426.6426.7626.3726.5725.85116,600
10 abr 202427.1127.1626.6226.6525.93207,200
09 abr 202427.6027.6927.0227.2526.51108,000
08 abr 202427.4127.6827.0827.4026.66128,500
05 abr 202427.0127.3826.8727.3826.64108,700
04 abr 202427.0827.5326.9527.0826.35101,600
03 abr 202427.8327.8327.1927.2126.47206,600
02 abr 202427.9228.0027.4727.8327.08218,000
01 abr 202427.5028.2227.4527.6526.90432,500
28 mar 202427.5527.7527.4427.6926.94269,200
27 mar 202427.9127.9127.2627.5826.83146,600
26 mar 202427.8828.0427.6027.7827.03117,100
25 mar 202428.2628.3626.6527.7727.02233,400
22 mar 202428.6028.7128.3828.4527.6872,600
21 mar 202428.6628.8228.4828.5527.78129,500
20 mar 202428.5128.7128.2128.4527.68144,100
19 mar 202428.5028.5028.1628.2327.4755,000
18 mar 202428.7228.9228.1028.3427.57152,200
15 mar 202428.5628.8328.4828.7227.94129,900
14 mar 202428.9829.0528.3428.5627.79130,700
13 mar 202428.6028.9628.3428.7928.01188,000
12 mar 202428.2628.7827.8428.5727.80229,400
11 mar 202427.9428.2527.7628.2527.48221,700
08 mar 202427.6427.9427.3527.9427.1884,700
07 mar 202427.5027.9227.4127.7827.03604,500
06 mar 202426.5927.3926.4727.3926.65322,700
05 mar 202426.2926.7826.2826.5925.87201,400
04 mar 202426.6526.7326.1526.2525.54129,100
01 mar 202426.9827.2426.5726.6725.95159,200
29 feb 202426.5726.9726.2126.8126.08381,600
28 feb 202426.7226.9926.6726.7125.9978,000
27 feb 202426.4626.8726.3726.8726.1494,200
26 feb 202425.8026.4325.7626.2525.54123,600
23 feb 202425.7225.7725.4025.7225.0287,500
22 feb 202425.6125.7725.4525.7425.0464,900
21 feb 202425.8725.8925.4425.5624.87126,100
20 feb 202425.5826.0525.5725.9225.22286,200
19 feb 202425.7225.9525.4725.6524.9581,100
16 feb 202425.5525.7425.1425.7225.0299,200
15 feb 202425.6925.8325.3825.4624.7771,100
14 feb 202425.8025.8025.3425.6724.9777,600
09 feb 202426.0326.4125.5525.8125.1179,000
08 feb 202426.4926.6025.9525.9625.26134,900
07 feb 202426.1926.6726.1626.5525.83130,900
06 feb 202426.0026.7626.0026.3225.61186,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...