Tegma Gestão Logística S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	26.580	26.700	26.340	26.650	20.666	101,100
2023-11-27	26.260	26.480	25.910	26.450	20.511	133,200
2023-11-24	26.940	26.940	25.880	26.260	20.363	106,500
2023-11-23	26.720	26.720	26.300	26.640	20.658	84,100
2023-11-22	26.520	26.830	26.300	26.350	20.433	170,600
2023-11-21	26.710	26.760	26.250	26.500	20.549	187,000
2023-11-20	26.390	26.960	26.220	26.710	20.712	199,500
2023-11-17	26.770	27.140	26.000	26.400	20.472	74,100
2023-11-16	25.750	26.990	25.750	26.770	20.759	287,200
2023-11-14	24.940	25.880	24.940	25.880	20.069	564,700
2023-11-13	24.790	25.300	24.620	24.950	19.347	250,600
2023-11-10	24.550	24.920	24.550	24.730	19.177	91,000
2023-11-09	24.760	25.290	24.760	24.980	19.371	136,600
2023-11-08	25.370	25.650	24.700	24.740	18.766	158,800
2023-11-07	24.700	25.120	23.960	24.960	18.933	396,300
2023-11-06	25.140	25.210	24.430	24.700	18.735	118,300
2023-11-03	25.460	25.460	24.830	24.950	18.925	147,800
2023-11-01	24.980	24.980	24.150	24.600	18.660	154,700
2023-10-31	24.250	24.660	23.800	24.470	18.561	476,000
2023-10-30	24.600	24.610	23.940	23.990	18.197	315,900
2023-10-27	24.990	25.270	24.160	24.230	18.379	133,400
2023-10-26	24.590	24.790	24.330	24.780	18.796	122,900
2023-10-25	24.750	24.750	23.990	24.320	18.447	108,400
2023-10-24	24.710	24.710	24.140	24.600	18.660	77,300
2023-10-23	23.350	24.450	23.350	24.390	18.500	50,300
2023-10-20	23.340	23.830	23.240	23.700	17.977	119,600
2023-10-19	23.170	23.630	23.120	23.340	17.704	223,100
2023-10-18	23.650	23.650	23.010	23.370	17.727	245,700
2023-10-17	23.850	24.260	23.590	23.590	17.893	156,600
2023-10-16	24.050	24.310	23.900	24.160	18.326	44,500
2023-10-13	24.250	24.560	24.000	24.100	18.280	111,700
2023-10-11	25.000	25.000	24.110	24.600	18.660	58,000
2023-10-10	24.330	24.900	24.180	24.720	18.751	53,200
2023-10-09	23.960	24.180	23.500	24.100	18.280	170,700
2023-10-06	24.500	24.790	23.680	24.050	18.242	404,400
2023-10-05	24.780	25.140	24.420	24.480	18.569	87,400
2023-10-04	25.060	25.060	24.600	24.830	18.834	177,800
2023-10-03	25.100	25.350	24.710	24.730	18.758	125,900
2023-10-02	25.850	25.850	25.120	25.300	19.191	139,500
2023-09-29	26.050	26.180	25.540	25.850	19.608	116,900
2023-09-28	25.100	25.910	24.660	25.700	19.494	153,800
2023-09-27	25.330	25.670	24.800	25.200	19.115	127,900
2023-09-26	25.250	25.560	25.030	25.330	19.213	134,600
2023-09-25	25.890	25.890	25.240	25.500	19.342	99,300
2023-09-22	25.850	26.520	25.760	25.800	19.570	151,800
2023-09-21	26.000	26.380	25.750	25.840	19.600	158,800
2023-09-20	26.390	26.880	26.270	26.430	20.048	396,400
2023-09-19	26.050	26.380	26.000	26.250	19.911	127,500
2023-09-18	26.000	26.350	25.800	26.090	19.790	101,500
2023-09-15	25.990	26.270	25.900	26.000	19.722	78,800
2023-09-14	26.210	26.260	25.900	26.000	19.722	123,500
2023-09-13	26.250	26.850	26.160	26.200	19.873	194,000
2023-09-12	25.270	26.390	25.210	26.250	19.911	149,500
2023-09-11	25.110	25.240	24.650	25.120	19.054	80,700
2023-09-08	25.000	25.090	24.700	24.760	18.781	397,200
2023-09-06	25.360	25.400	24.820	25.000	18.963	169,900
2023-09-05	26.070	26.070	25.200	25.350	19.228	297,600
2023-09-04	26.490	26.530	25.900	26.070	19.775	171,700
2023-09-01	26.060	26.790	25.750	26.500	20.101	1,330,800
2023-08-31	26.400	26.600	25.500	25.500	19.342	200,100

← NewerPage 13 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.