Tegma Gestão Logística S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	26.890	26.890	26.320	26.500	20.101	285,300
2023-08-29	26.550	26.890	26.180	26.890	20.397	187,800
2023-08-28	26.000	26.450	25.860	26.450	20.063	160,400
2023-08-25	26.440	26.730	25.960	26.000	19.722	87,200
2023-08-24	26.540	26.700	26.150	26.440	20.055	119,500
2023-08-23	26.020	26.700	25.950	26.540	20.131	178,500
2023-08-22	25.180	26.230	25.180	26.000	19.722	188,000
2023-08-21	24.900	25.150	24.610	25.150	19.077	111,800
2023-08-18	24.700	25.300	24.680	25.010	18.971	86,300
2023-08-17	25.860	25.860	24.800	24.850	18.849	219,100
2023-08-16	25.620	25.890	25.350	25.480	19.327	221,600
2023-08-15	25.730	25.850	25.030	25.400	19.266	477,900
2023-08-14	25.750	25.910	24.970	25.220	19.130	191,800
2023-08-11	25.480	25.760	25.240	25.700	19.494	203,700
2023-08-10	24.920	25.640	24.920	25.480	19.327	207,300
2023-08-09	24.790	25.110	24.510	24.920	18.902	315,000
2023-08-08	24.020	25.260	23.850	25.150	19.077	193,800
2023-08-07	24.500	24.500	23.480	24.290	17.992	349,400
2023-08-04	25.160	25.890	24.130	24.270	17.977	288,600
2023-08-03	23.860	24.880	23.810	24.400	18.074	205,000
2023-08-02	22.980	23.800	22.730	23.800	17.629	142,600
2023-08-01	22.430	22.990	22.060	22.990	17.029	187,600
2023-07-31	21.790	22.410	21.790	22.410	16.600	93,600
2023-07-28	21.650	21.830	21.550	21.640	16.029	23,000
2023-07-27	22.060	22.170	21.500	21.650	16.037	97,500
2023-07-26	22.180	22.180	21.740	21.990	16.288	61,900
2023-07-25	21.690	22.180	21.690	21.990	16.288	44,600
2023-07-24	21.850	22.040	21.590	21.890	16.214	61,000
2023-07-21	21.380	21.730	21.220	21.640	16.029	104,900
2023-07-20	20.590	21.400	20.450	21.400	15.851	196,500
2023-07-19	20.600	20.770	20.020	20.480	15.170	429,100
2023-07-18	20.160	20.690	20.100	20.480	15.170	168,400
2023-07-17	20.340	20.600	19.320	20.150	14.926	231,400
2023-07-14	20.790	20.840	20.330	20.540	15.214	235,200
2023-07-13	21.160	21.260	20.590	20.900	15.481	367,100
2023-07-12	21.560	21.600	20.950	21.160	15.674	174,300
2023-07-11	21.330	21.500	20.840	21.380	15.837	127,400
2023-07-10	21.190	21.430	21.150	21.310	15.785	34,800
2023-07-07	21.570	21.610	21.210	21.380	15.837	80,100
2023-07-06	21.150	21.650	21.000	21.320	15.792	151,400
2023-07-05	21.090	21.590	20.990	21.150	15.666	483,900
2023-07-04	22.000	22.000	20.810	21.350	15.814	174,800
2023-07-03	22.080	22.200	21.480	21.830	16.170	152,300
2023-06-30	22.440	22.440	21.770	21.900	16.222	110,100
2023-06-29	22.150	22.340	22.000	22.120	16.385	65,900
2023-06-28	22.870	22.870	21.870	22.150	16.407	146,600
2023-06-27	23.340	23.500	22.580	22.870	16.940	68,400
2023-06-26	23.120	23.480	22.990	23.440	17.362	110,300
2023-06-23	22.750	22.980	22.420	22.980	17.022	90,700
2023-06-22	22.700	22.760	22.140	22.760	16.859	51,200
2023-06-21	22.540	22.700	22.080	22.700	16.814	141,400
2023-06-20	22.410	22.490	22.120	22.490	16.659	80,900
2023-06-19	22.460	22.780	22.220	22.430	16.614	79,800
2023-06-16	22.060	22.400	21.900	22.400	16.592	60,800
2023-06-15	22.240	22.330	22.060	22.160	16.414	59,300
2023-06-14	21.850	22.220	21.750	22.220	16.459	193,100
2023-06-13	22.570	22.570	21.720	21.850	16.185	207,000
2023-06-12	22.880	22.880	22.470	22.480	16.651	111,100
2023-06-09	22.840	23.200	22.720	22.840	16.918	106,600
2023-06-07	23.680	23.720	22.780	22.840	16.918	152,400

← NewerPage 14 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.