Premium
Tegma Gestao Logistica Sa (TGMA3)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.32 | -4.21455938697 | 31.32 | 31.43 | 28.6 | 341760 | 29.76805478 | CS |
| 4 | -1.36 | -4.33673469388 | 31.36 | 32.56 | 28.6 | 333375 | 30.85286599 | CS |
| 12 | 2.89 | 10.660272962 | 27.11 | 32.56 | 25.2 | 288567 | 29.83748502 | CS |
| 26 | 6.4 | 27.1186440678 | 23.6 | 32.56 | 23.29 | 226657 | 28.01270285 | CS |
| 52 | 3.17 | 11.8151323146 | 26.83 | 32.56 | 22.99 | 224767 | 26.99486509 | CS |
| 156 | 13.96 | 87.0324189526 | 16.04 | 32.56 | 12.46 | 229095 | 21.57641944 | CS |
| 260 | -5.2 | -14.7727272727 | 35.2 | 41.55 | 12.46 | 367802 | 22.27508472 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 30 | 0.22 | 0.74 | 29.96 | 30.22 | 29.56 | 133400 |
| 1734643800 | 29.78 | 0.91 | 3.15 | 28.81 | 29.78 | 28.75 | 212800 |
| 1734557400 | 28.87 | -0.55 | -1.87 | 29.22 | 29.45 | 28.6 | 290600 |
| 1734470940 | 29.42 | -0.29 | -0.98 | 29.6 | 30.03 | 29.05 | 557200 |
| 1734384540 | 29.71 | -1.4 | -4.50 | 30.72 | 31.36 | 29.71 | 298200 |
| 1734125340 | 31.11 | 0.03 | 0.10 | 31.32 | 31.43 | 30.89 | 350000 |
| 1734039000 | 31.08 | -0.97 | -3.03 | 32.04 | 32.11 | 31 | 260900 |
| 1733952540 | 32.049999 | 0.15 | 0.47 | 32.21 | 32.369999 | 31.73 | 437200 |
| 1733866140 | 31.9 | 0.08 | 0.25 | 31.96 | 32.5 | 31.69 | 364800 |
| 1733779740 | 31.82 | 0.11 | 0.35 | 32.18 | 32.2 | 31.69 | 281000 |
| 1733520600 | 31.71 | -0.19 | -0.60 | 32 | 32.56 | 31.18 | 415600 |
| 1733434200 | 31.9 | 1.13 | 3.67 | 30.88 | 32 | 30.88 | 531000 |
| 1733347800 | 30.77 | 0.19 | 0.62 | 30.58 | 31.38 | 30.58 | 443400 |
| 1733261340 | 30.58 | 0.09 | 0.30 | 30.56 | 30.88 | 30.21 | 335500 |
| 1733174940 | 30.49 | -0.11 | -0.36 | 30.9 | 30.9 | 30.31 | 478400 |
| 1732915740 | 30.6 | 0.82 | 2.75 | 29.78 | 30.67 | 29.31 | 347900 |
| 1732829400 | 29.78 | -1.34 | -4.31 | 31.17 | 31.24 | 29.69 | 286000 |
| 1732743000 | 31.12 | -0.53 | -1.67 | 31.99 | 32.25 | 31.12 | 352800 |
| 1732656600 | 31.65 | 0.04 | 0.13 | 31.52 | 31.84 | 31.49 | 227300 |
| 1732570140 | 31.61 | 0.26 | 0.83 | 30.9 | 31.61 | 30.9 | 109400 |
| 1732310940 | 31.35 | -0.02 | -0.06 | 31.36 | 31.61 | 30.89 | 87500 |
| 1732224600 | 31.37 | -0.28 | -0.88 | 31.51 | 31.61 | 31.18 | 174000 |
| 1732051800 | 31.65 | 0.44 | 1.41 | 31.07 | 31.9 | 30.81 | 244700 |
| 1731965340 | 31.21 | -0.11 | -0.35 | 31.26 | 31.43 | 31.08 | 120800 |
| 1731619800 | 31.32 | -0.03 | -0.10 | 31.5 | 31.64 | 31.32 | 217300 |
| 1731533400 | 31.35 | -0.33 | -1.04 | 31.61 | 31.71 | 31.1 | 145900 |
| 1731446940 | 31.68 | 0.25 | 0.80 | 31.42 | 31.81 | 30.51 | 472000 |
| 1731360540 | 31.43 | 0.34 | 1.09 | 31.34 | 31.43 | 30.92 | 135200 |
| 1731101400 | 31.09 | -0.37 | -1.18 | 30.52 | 31.09 | 30.12 | 352200 |
| 1731014940 | 31.46 | -0.67 | -2.09 | 32.13 | 32.5 | 31.18 | 425100 |
| 1730928600 | 32.13 | 0.58 | 1.84 | 31.3 | 32.13 | 31.13 | 435200 |
| 1730842200 | 31.55 | 1.15 | 3.78 | 30.75 | 31.72 | 30.64 | 815300 |
| 1730755800 | 30.4 | 1.04 | 3.54 | 29.36 | 30.4 | 29.28 | 391200 |
| 1730496600 | 29.36 | -0.16 | -0.54 | 29.5 | 29.54 | 29.1 | 159200 |
| 1730410200 | 29.52 | 0.17 | 0.58 | 29.27 | 29.58 | 29.05 | 273400 |
| 1730323800 | 29.35 | 0.23 | 0.79 | 29.07 | 29.71 | 28.93 | 248200 |
| 1730237340 | 29.12 | -0.63 | -2.12 | 29.74 | 29.96 | 29.12 | 196600 |
| 1730151000 | 29.75 | 0.7 | 2.41 | 29.39 | 29.75 | 29.33 | 196500 |
| 1729891800 | 29.05 | -0.2 | -0.68 | 29.25 | 29.66 | 29.05 | 165600 |
| 1729805400 | 29.25 | 0.45 | 1.56 | 28.79 | 29.36 | 28.4 | 620600 |
| 1729719000 | 28.8 | 0.5 | 1.77 | 28.49 | 28.86 | 28.15 | 413300 |
| 1729632600 | 28.3 | 0.98 | 3.59 | 27.32 | 28.36 | 27.12 | 369200 |
| 1729546140 | 27.32 | -0.08 | -0.29 | 27.4 | 27.45 | 27.15 | 120400 |
| 1729287000 | 27.4 | 0.05 | 0.18 | 27.26 | 27.5 | 27.15 | 153200 |
| 1729200540 | 27.35 | 0.1 | 0.37 | 27.3 | 27.37 | 26.78 | 112500 |
| 1729114140 | 27.25 | 0.51 | 1.91 | 27.1 | 27.69 | 26.81 | 925100 |
| 1729027740 | 26.74 | 0.19 | 0.72 | 26.46 | 26.88 | 26.23 | 285700 |
| 1728941340 | 26.55 | 0.55 | 2.12 | 26.17 | 26.64 | 25.83 | 212000 |
| 1728682200 | 26 | 0.24 | 0.93 | 25.91 | 26.07 | 25.43 | 213100 |
| 1728595740 | 25.76 | 0.19 | 0.74 | 25.57 | 25.82 | 25.51 | 151000 |
| 1728509400 | 25.57 | -0.43 | -1.65 | 25.7 | 25.78 | 25.2 | 182100 |
| 1728422940 | 26 | -0.25 | -0.95 | 26.1 | 26.15 | 25.83 | 86900 |
| 1728336600 | 26.25 | 0.49 | 1.90 | 25.77 | 26.27 | 25.6 | 230400 |
| 1728077400 | 25.76 | -0.5 | -1.90 | 26.13 | 26.45 | 25.56 | 136700 |
| 1727991000 | 26.26 | -0.62 | -2.31 | 26.93 | 26.93 | 26.1 | 191400 |
| 1727904540 | 26.88 | 0.39 | 1.47 | 26.46 | 26.95 | 26.46 | 108600 |
| 1727818200 | 26.49 | -0.15 | -0.56 | 27.11 | 27.11 | 26.46 | 108000 |
| 1727731800 | 26.64 | -0.21 | -0.78 | 27.17 | 27.17 | 26.64 | 90000 |
| 1727472600 | 26.85 | -0.25 | -0.92 | 27.11 | 27.6 | 26.74 | 190800 |
| 1727386140 | 27.1 | 0.29 | 1.08 | 26.99 | 27.1 | 26.7 | 80400 |
| 1727299740 | 26.81 | 0.03 | 0.11 | 26.71 | 26.81 | 26.44 | 94200 |
| 1727213400 | 26.78 | 0.02 | 0.07 | 27.06 | 27.15 | 26.73 | 104400 |
| 1727127000 | 26.76 | 0.01 | 0.04 | 26.57 | 26.76 | 26.41 | 150800 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
