Tegma Gestão Logística S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	26.460	26.870	26.370	26.870	20.836	94,200
2024-02-26	25.800	26.430	25.760	26.250	20.355	123,600
2024-02-23	25.720	25.770	25.400	25.720	19.944	87,500
2024-02-22	25.610	25.770	25.450	25.740	19.960	64,900
2024-02-21	25.870	25.890	25.440	25.560	19.820	126,100
2024-02-20	25.580	26.050	25.570	25.920	20.100	286,200
2024-02-19	25.720	25.950	25.470	25.650	19.890	81,100
2024-02-16	25.550	25.740	25.140	25.720	19.944	99,200
2024-02-15	25.690	25.830	25.380	25.460	19.743	71,100
2024-02-14	25.800	25.800	25.340	25.670	19.906	77,600
2024-02-09	26.030	26.410	25.550	25.810	20.014	79,000
2024-02-08	26.490	26.600	25.950	25.960	20.131	134,900
2024-02-07	26.190	26.670	26.160	26.550	20.588	130,900
2024-02-06	26.000	26.760	26.000	26.320	20.410	186,700
2024-02-05	26.550	26.550	25.890	26.000	20.162	111,700
2024-02-02	26.660	26.790	26.120	26.420	20.487	148,600
2024-02-01	26.080	26.590	25.780	26.590	20.619	554,400
2024-01-31	25.390	26.260	25.250	26.080	20.224	138,600
2024-01-30	25.500	25.550	25.130	25.360	19.665	133,900
2024-01-29	25.560	25.680	25.310	25.610	19.859	102,100
2024-01-26	26.020	26.020	25.460	25.560	19.820	141,400
2024-01-25	26.360	26.360	25.900	26.000	20.162	189,800
2024-01-24	26.360	26.710	26.220	26.360	20.441	265,100
2024-01-23	26.200	26.370	25.840	26.320	20.410	334,300
2024-01-22	26.580	26.580	25.690	25.900	20.084	183,600
2024-01-19	25.980	26.560	25.590	26.420	20.487	286,900
2024-01-18	26.400	26.400	25.850	26.030	20.185	164,500
2024-01-17	26.370	26.410	26.020	26.390	20.464	191,400
2024-01-16	26.670	26.680	26.160	26.320	20.410	374,000
2024-01-15	26.730	26.760	26.330	26.730	20.728	100,700
2024-01-12	26.400	26.790	26.170	26.740	20.735	185,500
2024-01-11	26.560	26.790	26.270	26.530	20.573	285,800
2024-01-10	26.580	26.630	26.300	26.490	20.542	571,400
2024-01-09	26.130	26.760	25.950	26.450	20.511	386,300
2024-01-08	26.640	26.640	26.310	26.390	20.464	177,300
2024-01-05	26.570	26.990	26.480	26.630	20.650	133,200
2024-01-04	27.210	27.210	26.500	26.540	20.580	265,600
2024-01-03	27.680	27.760	27.060	27.190	21.084	118,500
2024-01-02	28.070	28.230	27.540	27.760	21.526	589,800
2023-12-28	27.860	28.290	27.460	28.290	21.937	338,000
2023-12-27	27.350	28.000	27.210	27.800	21.557	486,900
2023-12-26	27.060	27.480	26.950	27.350	21.208	200,800
2023-12-22	27.130	27.470	27.020	27.110	21.022	530,400
2023-12-21	26.850	27.200	26.550	27.130	21.038	213,300
2023-12-20	26.830	27.050	26.630	26.850	20.821	122,000
2023-12-19	26.690	27.110	26.440	26.880	20.844	212,400
2023-12-18	27.050	27.140	26.380	26.650	20.666	227,800
2023-12-15	26.860	27.140	26.810	27.050	20.976	727,600
2023-12-14	27.000	27.250	26.880	26.900	20.859	436,800
2023-12-13	26.940	27.360	26.680	27.000	20.937	504,600
2023-12-12	27.510	27.630	26.660	26.960	20.906	370,300
2023-12-11	27.520	27.640	27.200	27.260	21.139	149,500
2023-12-08	27.610	27.870	27.340	27.520	21.340	167,500
2023-12-07	28.150	28.250	27.530	27.720	21.495	189,200
2023-12-06	27.960	28.320	27.800	28.150	21.829	435,700
2023-12-05	27.010	28.050	26.910	27.890	21.627	771,400
2023-12-04	26.900	26.900	26.460	26.680	20.689	89,200
2023-12-01	26.800	26.880	26.600	26.880	20.844	222,000
2023-11-30	26.330	26.740	26.310	26.740	20.735	144,900
2023-11-29	26.650	26.740	26.380	26.540	20.580	133,400

← NewerPage 12 of 21 · 1,247 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.