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 | 0.39 | 1.35605006954 | 28.76 | 29.23 | 28.33 | 238560 | 28.80255198 | CS |
| 4 | -0.18 | -0.613706102966 | 29.33 | 29.81 | 27.57 | 201106 | 28.65981298 | CS |
| 12 | -0.35 | -1.18644067797 | 29.5 | 32.56 | 27.57 | 274102 | 30.41635794 | CS |
| 26 | 4.35 | 17.5403225806 | 24.8 | 32.56 | 23.55 | 222037 | 28.77069261 | CS |
| 52 | 2.79 | 10.5842185129 | 26.36 | 32.56 | 22.99 | 216920 | 27.1377499 | CS |
| 156 | 15.1 | 107.473309609 | 14.05 | 32.56 | 12.59 | 224832 | 22.09862227 | CS |
| 260 | -11.7 | -28.641370869 | 40.85 | 41.55 | 12.46 | 365259 | 22.067406 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737754200 | 29.15 | 0.2 | 0.69 | 28.95 | 29.23 | 28.88 | 174700 |
| 1737667740 | 28.95 | 0.1 | 0.35 | 28.84 | 29.05 | 28.75 | 283500 |
| 1737581400 | 28.85 | -0.03 | -0.10 | 29.09 | 29.12 | 28.65 | 267700 |
| 1737495000 | 28.88 | 0.28 | 0.98 | 28.65 | 28.89 | 28.47 | 218800 |
| 1737408600 | 28.6 | -0.1 | -0.35 | 28.49 | 28.85 | 28.33 | 280900 |
| 1737149400 | 28.7 | 0.1 | 0.35 | 28.76 | 28.9 | 28.35 | 141900 |
| 1737062940 | 28.6 | -0.39 | -1.35 | 28.94 | 28.94 | 28.47 | 176200 |
| 1736976540 | 28.99 | 1.14 | 4.09 | 28.02 | 28.99 | 27.98 | 276400 |
| 1736890140 | 27.85 | -0.15 | -0.54 | 28 | 28.03 | 27.76 | 97200 |
| 1736803740 | 28 | -0.04 | -0.14 | 28.01 | 28.21 | 27.91 | 126200 |
| 1736544540 | 28.04 | -0.65 | -2.27 | 28.71 | 28.74 | 28.03 | 89600 |
| 1736458140 | 28.69 | 0.2 | 0.70 | 28.49 | 28.98 | 28.34 | 89800 |
| 1736371740 | 28.49 | 0.04 | 0.14 | 28.08 | 28.57 | 27.96 | 250800 |
| 1736285400 | 28.45 | -0.25 | -0.87 | 28.7 | 29.12 | 28.45 | 127800 |
| 1736198940 | 28.7 | 0.99 | 3.57 | 27.7 | 28.7 | 27.59 | 311200 |
| 1735939740 | 27.71 | -0.72 | -2.53 | 28.59 | 28.59 | 27.57 | 144600 |
| 1735853400 | 28.43 | -0.2 | -0.70 | 29.14 | 29.14 | 28.01 | 274800 |
| 1735594200 | 28.63 | -0.77 | -2.62 | 29.75 | 29.75 | 28.6 | 157300 |
| 1735334940 | 29.4 | 0.07 | 0.24 | 29.33 | 29.81 | 29.2 | 305200 |
| 1735248540 | 29.33 | -0.12 | -0.41 | 29.57 | 29.7 | 29.16 | 164300 |
| 1734989340 | 29.45 | -0.55 | -1.83 | 29.5 | 29.94 | 29.4 | 128300 |
| 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 |
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
