Tegma Gestão Logística S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	23.360	23.500	23.080	23.490	17.400	280,200
2023-06-05	23.010	23.310	22.800	23.310	17.266	111,700
2023-06-02	22.870	23.410	22.710	22.860	16.933	166,900
2023-06-01	22.450	22.810	22.020	22.690	16.807	162,300
2023-05-31	22.470	22.510	22.310	22.400	16.592	65,600
2023-05-30	22.660	22.670	22.290	22.530	16.688	108,600
2023-05-29	21.910	22.570	21.910	22.540	16.696	92,200
2023-05-26	21.700	22.300	21.700	21.910	16.229	170,200
2023-05-25	21.000	21.700	20.730	21.700	16.074	271,000
2023-05-24	20.740	20.860	20.410	20.730	15.355	187,900
2023-05-23	20.580	21.080	20.340	20.750	15.370	106,000
2023-05-22	20.880	21.020	20.640	20.790	15.400	99,300
2023-05-19	20.470	20.880	20.100	20.880	15.466	200,900
2023-05-18	20.140	20.370	19.950	20.370	15.088	146,000
2023-05-17	19.610	20.140	19.610	20.140	14.918	289,100
2023-05-16	19.570	19.860	19.560	19.610	14.526	120,100
2023-05-15	19.600	19.750	19.450	19.610	14.526	74,700
2023-05-12	19.600	19.790	19.390	19.610	14.526	78,800
2023-05-11	19.240	19.630	19.120	19.600	14.518	326,300
2023-05-10	18.920	19.290	18.710	19.290	14.289	132,000
2023-05-09	18.810	19.070	18.590	18.940	14.029	87,000
2023-05-08	18.940	19.120	18.710	18.830	13.948	123,900
2023-05-05	18.450	19.040	18.120	18.890	13.992	207,500
2023-05-04	19.440	19.490	18.280	18.450	13.666	537,600
2023-05-03	18.580	19.170	18.300	19.170	14.200	197,400
2023-05-02	18.840	18.880	18.410	18.580	13.763	105,600
2023-04-28	18.340	18.840	18.270	18.840	13.955	157,600
2023-04-27	18.120	18.490	18.050	18.490	13.696	221,800
2023-04-26	18.040	18.420	17.740	18.260	13.526	110,300
2023-04-25	18.510	18.510	17.910	18.000	13.333	131,400
2023-04-24	18.400	18.530	18.190	18.370	13.607	93,600
2023-04-20	18.110	18.350	17.900	18.190	13.474	78,500
2023-04-19	18.580	18.580	17.780	18.050	13.370	240,900
2023-04-18	18.950	18.950	18.370	18.580	13.763	243,900
2023-04-17	18.750	18.920	18.350	18.800	13.926	250,200
2023-04-14	18.500	18.590	18.060	18.590	13.770	83,900
2023-04-13	18.680	18.720	18.370	18.440	13.659	121,400
2023-04-12	18.590	19.200	18.170	19.100	14.148	355,400
2023-04-11	18.080	18.550	18.000	18.460	13.229	368,900
2023-04-10	18.240	18.290	17.800	17.950	12.864	178,200
2023-04-06	17.900	18.040	17.640	17.980	12.885	117,900
2023-04-05	17.910	18.360	17.500	17.900	12.828	241,700
2023-04-04	17.850	18.230	17.800	17.870	12.806	167,200
2023-04-03	18.000	18.320	17.720	17.850	12.792	132,900
2023-03-31	18.350	18.460	18.050	18.260	13.086	265,800
2023-03-30	18.100	18.340	17.860	18.250	13.079	452,300
2023-03-29	18.560	18.560	17.560	17.770	12.735	191,600
2023-03-28	17.950	18.390	17.910	18.160	13.014	298,300
2023-03-27	17.710	18.270	17.680	18.050	12.935	150,900
2023-03-24	17.250	17.690	16.950	17.690	12.677	166,600
2023-03-23	17.030	17.330	16.700	17.030	12.204	238,300
2023-03-22	17.010	17.440	16.730	17.060	12.226	160,400
2023-03-21	16.840	16.990	16.540	16.930	12.133	198,200
2023-03-20	18.010	18.080	16.470	16.690	11.961	474,100
2023-03-17	18.350	18.360	17.980	17.980	12.885	204,500
2023-03-16	18.180	18.620	17.960	18.340	13.143	311,400
2023-03-15	17.490	18.240	17.210	18.240	13.072	344,200
2023-03-14	18.350	18.350	17.680	17.760	12.728	183,100
2023-03-13	18.260	18.450	17.710	18.200	13.043	255,500
2023-03-10	18.850	18.850	17.880	18.300	13.115	572,600

← NewerPage 15 of 21 · 1,246 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.