ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

TGMA3 Tegma Gestao Logistica Sa

27.58
0.00 (0.00%)
Mar 28 2024 - Closed
Delayed by 15 minutes

TGMA3 Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 27.58 -0.20 -0.72% 27.91 27.91 27.26 146,600
Mar 26 2024 27.78 0.01 0.04% 27.88 28.04 27.60 117,100
Mar 25 2024 27.77 -0.68 -2.39% 28.26 28.36 26.65 233,400
Mar 22 2024 28.45 -0.10 -0.35% 28.60 28.71 28.38 72,600
Mar 21 2024 28.55 0.10 0.35% 28.66 28.82 28.48 129,500
Mar 20 2024 28.45 0.22 0.78% 28.51 28.71 28.21 144,100
Mar 19 2024 28.23 -0.11 -0.39% 28.50 28.50 28.16 55,000
Mar 18 2024 28.34 -0.38 -1.32% 28.72 28.92 28.10 152,200
Mar 15 2024 28.72 0.13 0.45% 28.56 28.83 28.48 129,900
Mar 14 2024 28.59 -0.09 -0.31% 28.98 29.05 28.34 130,600
Mar 13 2024 28.68 0.27 0.95% 28.60 28.96 28.34 186,500
Mar 12 2024 28.41 0.15 0.53% 28.26 28.78 27.84 228,900
Mar 11 2024 28.26 0.32 1.15% 27.94 28.26 27.76 221,500
Mar 08 2024 27.94 0.16 0.58% 27.64 27.94 27.35 84,700
Mar 07 2024 27.78 0.39 1.42% 27.50 27.92 27.41 604,500
Mar 06 2024 27.39 0.80 3.01% 26.59 27.39 26.47 322,700
Mar 05 2024 26.59 0.34 1.30% 26.29 26.78 26.28 201,400
Mar 04 2024 26.25 -0.42 -1.57% 26.65 26.73 26.15 129,100
Mar 01 2024 26.67 -0.14 -0.52% 26.98 27.24 26.57 159,200
Feb 29 2024 26.81 0.10 0.37% 26.57 26.97 26.21 381,600
Feb 28 2024 26.71 -0.16 -0.60% 26.72 26.99 26.67 78,000
Feb 27 2024 26.87 0.62 2.36% 26.46 26.87 26.37 94,200
Feb 26 2024 26.25 0.53 2.06% 25.80 26.43 25.76 123,600
Feb 23 2024 25.72 -0.02 -0.08% 25.72 25.77 25.40 87,500
Feb 22 2024 25.74 0.18 0.70% 25.61 25.77 25.45 64,900
Feb 21 2024 25.56 -0.36 -1.39% 25.87 25.89 25.44 126,100
Feb 20 2024 25.92 0.27 1.05% 25.60 26.05 25.57 286,200
Feb 19 2024 25.65 -0.07 -0.27% 25.72 25.95 25.47 81,100
Feb 16 2024 25.72 0.26 1.02% 25.55 25.74 25.14 99,200
Feb 15 2024 25.46 -0.21 -0.82% 25.69 25.83 25.38 71,100
Feb 14 2024 25.67 -0.14 -0.54% 25.80 25.80 25.34 77,600
Feb 09 2024 25.81 -0.15 -0.58% 26.03 26.41 25.55 79,000
Feb 08 2024 25.96 -0.59 -2.22% 26.49 26.60 25.95 134,900
Feb 07 2024 26.55 0.23 0.87% 26.19 26.67 26.16 130,900
Feb 06 2024 26.32 0.32 1.23% 26.00 26.76 26.00 186,700
Feb 05 2024 26.00 -0.42 -1.59% 26.55 26.55 25.89 111,700
Feb 02 2024 26.42 -0.17 -0.64% 26.66 26.79 26.12 148,600
Feb 01 2024 26.59 0.51 1.96% 26.08 26.59 25.78 554,400
Jan 31 2024 26.08 0.72 2.84% 25.39 26.26 25.25 138,600
Jan 30 2024 25.36 -0.25 -0.98% 25.50 25.55 25.13 133,900
Jan 29 2024 25.61 0.05 0.20% 25.56 25.68 25.31 102,100
Jan 26 2024 25.56 -0.44 -1.69% 26.02 26.02 25.46 141,400
Jan 25 2024 26.00 -0.36 -1.37% 26.36 26.36 25.90 189,800
Jan 24 2024 26.36 0.04 0.15% 26.36 26.71 26.22 265,100
Jan 23 2024 26.32 0.42 1.62% 26.20 26.37 25.84 334,300
Jan 22 2024 25.90 -0.52 -1.97% 26.58 26.58 25.69 183,600
Jan 19 2024 26.42 0.39 1.50% 25.98 26.56 25.59 286,900
Jan 18 2024 26.03 -0.36 -1.36% 26.40 26.40 25.85 164,500
Jan 17 2024 26.39 0.07 0.27% 26.37 26.41 26.02 191,400
Jan 16 2024 26.32 -0.41 -1.53% 26.67 26.68 26.16 374,000
Jan 15 2024 26.73 -0.01 -0.04% 26.73 26.76 26.33 100,700
Jan 12 2024 26.74 0.21 0.79% 26.40 26.79 26.17 185,500
Jan 11 2024 26.53 0.04 0.15% 26.56 26.79 26.27 285,800
Jan 10 2024 26.49 0.04 0.15% 26.58 26.63 26.30 571,400
Jan 09 2024 26.45 0.06 0.23% 26.13 26.76 25.95 386,300
Jan 08 2024 26.39 -0.24 -0.90% 26.64 26.64 26.31 177,300
Jan 05 2024 26.63 0.09 0.34% 26.57 26.99 26.48 133,200
Jan 04 2024 26.54 -0.65 -2.39% 27.21 27.21 26.50 265,600
Jan 03 2024 27.19 -0.57 -2.05% 27.68 27.76 27.06 118,500
Jan 02 2024 27.76 -0.53 -1.87% 28.07 28.23 27.54 589,800

Your Recent History

Delayed Upgrade Clock