Tegma Gestão Logística S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	24.800	24.870	24.250	24.740	19.717	209,600
2024-05-22	25.210	25.440	24.750	24.800	19.765	241,100
2024-05-21	25.540	25.690	24.920	25.360	20.211	193,600
2024-05-20	25.640	26.010	25.240	25.320	20.179	242,700
2024-05-17	26.100	26.170	25.610	25.740	20.514	111,100
2024-05-16	25.980	26.120	25.580	26.080	20.785	134,800
2024-05-15	25.500	26.020	25.500	25.750	20.522	516,400
2024-05-14	25.700	25.900	25.320	25.500	20.323	226,600
2024-05-13	25.600	25.700	25.340	25.700	20.482	121,600
2024-05-10	25.820	26.400	25.300	25.620	20.419	213,000
2024-05-09	26.030	26.030	25.470	25.860	20.610	180,000
2024-05-08	25.870	26.430	25.870	26.240	20.913	126,600
2024-05-07	26.980	26.980	25.530	26.270	20.937	319,900
2024-05-06	25.800	26.600	25.800	26.360	21.008	201,700
2024-05-03	25.060	26.150	25.000	26.120	20.817	273,700
2024-05-02	24.370	24.690	23.730	24.590	19.598	1,024,500
2024-04-30	24.240	24.580	24.070	24.220	19.303	293,100
2024-04-29	24.550	24.710	24.180	24.270	19.343	208,600
2024-04-26	24.160	24.750	24.160	24.560	19.574	107,400
2024-04-25	23.800	24.350	23.460	24.160	19.255	342,900
2024-04-24	23.980	24.250	23.840	23.980	19.112	289,700
2024-04-23	24.200	24.320	23.900	24.050	19.167	297,100
2024-04-22	24.490	24.740	24.260	24.500	19.526	156,800
2024-04-19	24.500	24.740	24.380	24.500	19.526	148,200
2024-04-18	24.400	24.760	24.300	24.550	19.566	185,600
2024-04-17	25.170	25.170	24.290	24.600	19.606	228,600
2024-04-16	24.700	24.910	24.410	24.750	19.725	386,900
2024-04-15	25.090	25.140	24.580	25.020	19.940	247,200
2024-04-12	26.040	26.150	24.930	25.090	19.996	418,400
2024-04-11	26.640	26.760	26.370	26.570	21.176	116,600
2024-04-10	27.110	27.160	26.620	26.650	20.666	207,200
2024-04-09	27.600	27.690	27.020	27.250	21.131	108,000
2024-04-08	27.410	27.680	27.080	27.400	21.247	128,500
2024-04-05	27.010	27.380	26.870	27.380	21.232	108,700
2024-04-04	27.080	27.530	26.950	27.080	20.999	101,600
2024-04-03	27.830	27.830	27.190	27.210	21.100	206,600
2024-04-02	27.920	28.000	27.470	27.830	21.581	218,000
2024-04-01	27.500	28.220	27.450	27.650	21.441	432,500
2024-03-28	27.550	27.750	27.440	27.690	21.472	269,200
2024-03-27	27.910	27.910	27.260	27.580	21.387	146,600
2024-03-26	27.880	28.040	27.600	27.780	21.542	117,100
2024-03-25	28.260	28.360	26.650	27.770	21.534	233,400
2024-03-22	28.600	28.710	28.380	28.450	22.061	72,600
2024-03-21	28.660	28.820	28.480	28.550	22.139	129,500
2024-03-20	28.510	28.710	28.210	28.450	22.061	144,100
2024-03-19	28.500	28.500	28.160	28.230	21.891	55,000
2024-03-18	28.720	28.920	28.100	28.340	21.976	152,200
2024-03-15	28.560	28.830	28.480	28.720	22.271	129,900
2024-03-14	28.980	29.050	28.340	28.560	22.147	130,700
2024-03-13	28.600	28.960	28.340	28.790	22.325	188,000
2024-03-12	28.260	28.780	27.840	28.570	22.154	229,400
2024-03-11	27.940	28.250	27.760	28.250	21.906	221,700
2024-03-08	27.640	27.940	27.350	27.940	21.666	84,700
2024-03-07	27.500	27.920	27.410	27.780	21.542	604,500
2024-03-06	26.590	27.390	26.470	27.390	21.239	322,700
2024-03-05	26.290	26.780	26.280	26.590	20.619	201,400
2024-03-04	26.650	26.730	26.150	26.250	20.355	129,100
2024-03-01	26.980	27.240	26.570	26.670	20.681	159,200
2024-02-29	26.570	26.970	26.210	26.810	20.790	381,600
2024-02-28	26.720	26.990	26.670	26.710	20.712	78,000

← NewerPage 11 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.