Tegma Gestão Logística S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	47.650	48.080	47.060	47.970	47.970	326,000
2026-10-15	46.850	48.250	45.640	47.730	47.730	1,448,600
2026-10-14	44.550	47.530	44.400	47.460	47.460	1,511,800
2026-10-13	45.000	45.210	44.360	45.120	45.120	358,800
2026-10-09	45.330	45.960	44.750	45.190	45.190	573,800
2026-10-08	44.000	45.250	43.820	45.250	45.250	401,300
2026-10-07	43.530	44.320	43.330	44.140	44.140	389,200
2026-10-06	42.990	43.780	42.580	43.530	43.530	487,200
2026-10-05	42.000	43.800	42.000	42.980	42.980	808,200
2026-10-02	38.680	39.520	38.540	39.500	39.500	809,200
2026-10-01	37.610	38.580	37.610	38.360	38.360	446,000
2026-09-30	36.990	38.270	36.860	37.720	37.720	464,200
2026-09-29	35.500	36.750	35.470	36.580	36.580	355,100
2026-09-28	35.500	35.750	34.950	35.630	35.630	225,000
2026-09-25	36.000	36.150	35.330	35.520	35.520	400,100
2026-09-24	35.890	36.710	35.890	36.080	36.080	312,500
2026-09-23	36.110	36.650	35.850	36.040	36.040	156,100
2026-09-22	35.800	36.390	35.450	36.130	36.130	477,600
2026-09-21	35.380	35.990	35.250	35.900	35.900	138,800
2026-09-18	36.060	36.060	34.900	35.380	35.380	212,200
2026-09-17	36.380	36.570	35.350	35.950	35.950	239,000
2026-09-16	35.910	36.550	35.810	36.370	36.370	493,600
2026-09-15	35.350	36.150	35.200	35.820	35.820	292,000
2026-09-14	34.230	35.340	34.120	35.250	35.250	203,000
2026-09-11	34.700	34.980	34.400	34.700	34.700	148,100
2026-09-10	34.190	34.910	33.630	34.700	34.700	206,800
2026-09-09	34.000	34.120	33.630	34.060	34.060	186,300
2026-09-08	33.670	34.200	33.670	34.000	34.000	166,100
2026-09-04	34.250	34.250	33.600	33.660	33.660	313,900
2026-09-03	34.710	34.970	34.050	34.280	34.280	242,000
2026-09-02	34.220	35.080	33.690	34.490	34.490	365,700
2026-09-01	34.360	34.730	33.970	34.230	34.230	296,900
2026-08-31	35.110	35.290	34.110	34.110	34.110	552,000
2026-08-28	35.230	35.280	33.940	34.760	34.760	427,700
2026-08-27	35.390	35.480	35.000	35.200	35.200	222,400
2026-08-26	35.250	35.590	34.930	35.390	35.390	373,600
2026-08-25	34.500	35.200	34.500	35.200	35.200	212,700
2026-08-24	33.810	34.880	33.490	34.700	34.700	453,300
2026-08-21	33.850	34.450	33.620	34.380	34.380	244,500
2026-08-20	33.800	34.180	33.620	33.800	33.800	236,700
2026-08-19	34.390	34.910	33.750	34.070	34.070	450,400
2026-08-18	33.670	34.460	33.330	33.950	33.950	309,900
2026-08-17	32.940	33.620	32.940	33.500	33.500	421,800
2026-08-14	33.180	33.390	32.530	33.240	33.240	167,000
2026-08-13	33.420	33.570	32.880	33.400	33.400	156,000
2026-08-12	33.410	33.580	32.920	33.370	33.370	179,000
2026-08-11	33.760	33.760	33.150	33.240	33.240	190,700
2026-08-10	33.650	33.790	32.820	33.700	33.700	237,100
2026-08-07	33.410	33.960	32.990	33.480	33.480	372,100
2026-08-06	33.590	34.550	33.420	34.430	33.290	508,300
2026-08-05	34.480	34.500	32.100	33.560	32.420	411,500
2026-08-04	31.480	34.750	31.480	34.200	33.038	938,500
2026-08-03	30.400	30.790	29.850	30.670	29.628	272,600
2026-07-31	30.550	30.550	29.410	30.450	29.416	230,700
2026-07-30	30.170	30.830	30.170	30.550	29.512	231,800
2026-07-29	30.670	30.860	30.060	30.320	29.290	132,300
2026-07-28	30.900	31.450	30.750	30.870	29.821	103,400
2026-07-27	31.260	31.300	30.900	30.940	29.889	79,700
2026-07-24	31.150	31.150	30.610	30.910	29.860	78,800
2026-07-23	31.300	31.340	30.850	31.140	30.082	67,200

Page 1 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	1.1400 BRL
2025-12-02	1.5200 BRL
2025-11-06	0.9700 BRL
2025-08-07	1.3500 BRL
2025-04-09	0.5900 BRL
2024-11-07	0.7700 BRL
2024-08-08	1.2200 BRL
2024-04-11	0.7200 BRL
2023-11-09	0.5400 BRL
2023-08-08	0.5700 BRL
2023-04-12	0.6000 BRL
2022-11-08	0.4100 BRL
2022-08-08	0.3729 BRL
2022-04-13	0.3388 BRL
2021-11-09	0.2596 BRL
2021-08-09	0.3360 BRL
2021-04-13	0.1902 BRL
2020-11-11	0.3402 BRL
2019-11-12	0.6930 BRL
2019-09-04	0.4484 BRL
2019-04-24	0.4293 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.