Mercado fechado

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

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
24,59+0,37 (+1,53%)
No fechamento: 05:07PM BRT
Período:
02 de mai. de 2023 - 02 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
02 de mai. de 202424,3724,6923,7324,5924,591.024.200
30 de abr. de 202424,2424,5824,0724,2224,22293.100
29 de abr. de 202424,5524,7124,1824,2724,27208.600
26 de abr. de 202424,1624,7524,1624,5624,56107.400
25 de abr. de 202423,8024,3523,4624,1624,16342.900
24 de abr. de 202423,9824,2523,8423,9823,98289.700
23 de abr. de 202424,2024,3223,9024,0524,05297.100
22 de abr. de 202424,4924,7424,2624,5024,50156.800
19 de abr. de 202424,5024,7424,3824,5024,50148.200
18 de abr. de 202424,4024,7624,3024,5524,55185.600
17 de abr. de 202425,1725,1724,2924,6024,60228.600
16 de abr. de 202424,7024,9124,4124,7524,75386.900
15 de abr. de 202425,0925,1424,5825,0225,02247.200
12 de abr. de 202426,0426,1524,9325,0925,09418.400
12 de abr. de 20240.72 Dividendo
11 de abr. de 202426,6426,7626,3726,5725,85116.600
10 de abr. de 202427,1127,1626,6226,6525,93207.200
09 de abr. de 202427,6027,6927,0227,2526,51108.000
08 de abr. de 202427,4127,6827,0827,4026,66128.500
05 de abr. de 202427,0127,3826,8727,3826,64108.700
04 de abr. de 202427,0827,5326,9527,0826,35101.600
03 de abr. de 202427,8327,8327,1927,2126,47206.600
02 de abr. de 202427,9228,0027,4727,8327,08218.000
01 de abr. de 202427,5028,2227,4527,6526,90432.500
28 de mar. de 202427,5527,7527,4427,6926,94269.200
27 de mar. de 202427,9127,9127,2627,5826,83146.600
26 de mar. de 202427,8828,0427,6027,7827,03117.100
25 de mar. de 202428,2628,3626,6527,7727,02233.400
22 de mar. de 202428,6028,7128,3828,4527,6872.600
21 de mar. de 202428,6628,8228,4828,5527,78129.500
20 de mar. de 202428,5128,7128,2128,4527,68144.100
19 de mar. de 202428,5028,5028,1628,2327,4755.000
18 de mar. de 202428,7228,9228,1028,3427,57152.200
15 de mar. de 202428,5628,8328,4828,7227,94129.900
14 de mar. de 202428,9829,0528,3428,5627,79130.700
13 de mar. de 202428,6028,9628,3428,7928,01188.000
12 de mar. de 202428,2628,7827,8428,5727,80229.400
11 de mar. de 202427,9428,2527,7628,2527,48221.700
08 de mar. de 202427,6427,9427,3527,9427,1884.700
07 de mar. de 202427,5027,9227,4127,7827,03604.500
06 de mar. de 202426,5927,3926,4727,3926,65322.700
05 de mar. de 202426,2926,7826,2826,5925,87201.400
04 de mar. de 202426,6526,7326,1526,2525,54129.100
01 de mar. de 202426,9827,2426,5726,6725,95159.200
29 de fev. de 202426,5726,9726,2126,8126,08381.600
28 de fev. de 202426,7226,9926,6726,7125,9978.000
27 de fev. de 202426,4626,8726,3726,8726,1494.200
26 de fev. de 202425,8026,4325,7626,2525,54123.600
23 de fev. de 202425,7225,7725,4025,7225,0287.500
22 de fev. de 202425,6125,7725,4525,7425,0464.900
21 de fev. de 202425,8725,8925,4425,5624,87126.100
20 de fev. de 202425,5826,0525,5725,9225,22286.200
19 de fev. de 202425,7225,9525,4725,6524,9581.100
16 de fev. de 202425,5525,7425,1425,7225,0299.200
15 de fev. de 202425,6925,8325,3825,4624,7771.100
14 de fev. de 202425,8025,8025,3425,6724,9777.600
09 de fev. de 202426,0326,4125,5525,8125,1179.000
08 de fev. de 202426,4926,6025,9525,9625,26134.900
07 de fev. de 202426,1926,6726,1626,5525,83130.900
06 de fev. de 202426,0026,7626,0026,3225,61186.700
05 de fev. de 202426,5526,5525,8926,0025,30111.700
02 de fev. de 202426,6626,7926,1226,4225,70148.600
01 de fev. de 202426,0826,5925,7826,5925,87554.400
31 de jan. de 202425,3926,2625,2526,0825,37138.600
30 de jan. de 202425,5025,5525,1325,3624,67133.900
29 de jan. de 202425,5625,6825,3125,6124,92102.100
26 de jan. de 202426,0226,0225,4625,5624,87141.400
25 de jan. de 202426,3626,3625,9026,0025,30189.800
24 de jan. de 202426,3626,7126,2226,3625,65265.100
23 de jan. de 202426,2026,3725,8426,3225,61334.300
22 de jan. de 202426,5826,5825,6925,9025,20183.600
19 de jan. de 202425,9826,5625,5926,4225,70286.900
18 de jan. de 202426,4026,4025,8526,0325,32164.500
17 de jan. de 202426,3726,4126,0226,3925,67191.400
16 de jan. de 202426,6726,6826,1626,3225,61374.000
15 de jan. de 202426,7326,7626,3326,7326,01100.700
12 de jan. de 202426,4026,7926,1726,7426,02185.500
11 de jan. de 202426,5626,7926,2726,5325,81285.800
10 de jan. de 202426,5826,6326,3026,4925,77571.400
09 de jan. de 202426,1326,7625,9526,4525,73386.300
08 de jan. de 202426,6426,6426,3126,3925,67177.300
05 de jan. de 202426,5726,9926,4826,6325,91133.200
04 de jan. de 202427,2127,2126,5026,5425,82265.600
03 de jan. de 202427,6827,7627,0627,1926,45118.500
02 de jan. de 202428,0728,2327,5427,7627,01589.800
28 de dez. de 202327,8628,2927,4628,2927,52338.000
27 de dez. de 202327,3528,0027,2127,8027,05486.900
26 de dez. de 202327,0627,4826,9527,3526,61200.800
22 de dez. de 202327,1327,4727,0227,1126,38530.400
21 de dez. de 202326,8527,2026,5527,1326,39213.300
20 de dez. de 202326,8327,0526,6326,8526,12122.000
19 de dez. de 202326,6927,1126,4426,8826,15212.400
18 de dez. de 202327,0527,1426,3826,6525,93227.800
15 de dez. de 202326,8627,1426,8127,0526,32727.600
14 de dez. de 202327,0027,2526,8826,9026,17436.800
13 de dez. de 202326,9427,3626,6827,0026,27504.600
12 de dez. de 202327,5127,6326,6626,9626,23370.300
11 de dez. de 202327,5227,6427,2027,2626,52149.500
08 de dez. de 202327,6127,8727,3427,5226,77167.500
07 de dez. de 202328,1528,2527,5327,7226,97189.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...