Tegma Gestão Logística S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	25.850	25.850	24.880	25.000	20.906	82,100
2024-08-15	25.540	25.840	25.430	25.480	21.308	136,500
2024-08-14	25.380	25.700	25.160	25.560	21.374	402,800
2024-08-13	25.330	25.500	25.200	25.380	21.224	110,100
2024-08-12	25.010	25.470	25.010	25.360	21.207	94,800
2024-08-09	24.800	25.080	24.700	24.980	20.889	120,500
2024-08-08	26.390	26.500	26.030	26.030	21.767	230,300
2024-08-07	26.520	26.520	25.660	25.980	20.705	166,700
2024-08-06	25.850	26.800	25.810	26.050	20.761	517,500
2024-08-05	23.710	24.180	23.550	24.180	19.271	120,600
2024-08-02	24.510	24.580	24.150	24.300	19.367	102,200
2024-08-01	24.220	24.720	24.130	24.270	19.343	95,400
2024-07-31	24.050	24.510	24.040	24.220	19.303	128,000
2024-07-30	24.340	24.390	23.920	24.100	19.207	130,400
2024-07-29	24.860	24.860	24.320	24.390	19.438	107,200
2024-07-26	24.400	24.820	24.370	24.820	19.781	49,000
2024-07-25	24.620	24.620	24.290	24.470	19.502	80,100
2024-07-24	24.800	24.880	24.540	24.620	19.622	93,200
2024-07-23	25.240	25.240	24.750	24.800	19.765	120,500
2024-07-22	24.390	25.230	24.250	25.080	19.988	99,200
2024-07-19	25.130	25.130	23.740	24.180	19.271	554,000
2024-07-18	25.950	25.950	25.250	25.250	20.124	162,900
2024-07-17	25.900	26.210	25.710	25.990	20.713	257,600
2024-07-16	25.820	26.100	25.720	25.900	20.642	85,400
2024-07-15	25.950	26.090	25.820	25.890	20.634	62,700
2024-07-12	26.080	26.080	25.710	25.990	20.713	72,100
2024-07-11	25.630	26.110	25.630	25.870	20.618	158,600
2024-07-10	25.810	25.990	25.540	25.550	20.363	119,500
2024-07-09	25.780	25.870	25.580	25.710	20.490	97,000
2024-07-08	25.790	25.980	25.460	25.750	20.522	116,800
2024-07-05	25.530	25.800	25.310	25.640	20.434	122,300
2024-07-04	25.170	25.650	25.140	25.600	20.403	154,400
2024-07-03	24.640	25.050	24.610	25.050	19.964	85,700
2024-07-02	24.560	24.570	24.350	24.420	19.462	98,400
2024-07-01	24.280	24.640	24.170	24.370	19.422	142,600
2024-06-28	24.420	24.470	24.200	24.440	19.478	132,100
2024-06-27	23.860	24.440	23.840	24.440	19.478	161,600
2024-06-26	24.330	24.340	23.860	23.860	19.016	578,900
2024-06-25	23.990	24.390	23.950	24.250	19.327	586,400
2024-06-24	24.110	24.180	23.810	24.090	19.199	596,400
2024-06-21	23.550	23.880	23.450	23.880	19.032	444,100
2024-06-20	23.600	23.730	23.290	23.550	18.769	300,200
2024-06-19	23.550	23.550	23.090	23.420	18.665	473,100
2024-06-18	23.490	23.570	23.240	23.490	18.721	361,300
2024-06-17	23.260	23.400	23.000	23.270	18.546	773,800
2024-06-14	23.530	23.910	23.140	23.290	18.562	101,800
2024-06-13	23.380	23.570	23.090	23.380	18.633	159,400
2024-06-12	23.890	23.890	23.250	23.430	18.673	181,000
2024-06-11	23.060	23.630	23.060	23.580	18.793	120,100
2024-06-10	23.410	23.410	22.990	23.200	18.490	171,100
2024-06-07	23.740	23.820	23.280	23.410	18.657	172,400
2024-06-06	24.100	24.120	23.770	23.840	19.000	113,000
2024-06-05	23.840	24.020	23.570	23.880	19.032	270,900
2024-06-04	23.660	23.870	23.500	23.840	19.000	170,000
2024-06-03	24.100	24.100	23.380	23.660	18.856	396,600
2024-05-31	24.300	24.400	23.900	24.160	19.255	240,700
2024-05-29	24.390	24.410	24.170	24.360	19.414	78,700
2024-05-28	24.830	25.120	24.480	24.520	19.542	120,900
2024-05-27	24.490	24.850	24.340	24.850	19.805	71,800
2024-05-24	25.020	25.020	24.320	24.470	19.502	312,400

← NewerPage 10 of 21 · 1,250 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.