Tegma Gestão Logística S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	17.710	18.400	17.610	18.240	13.072	305,100
2023-03-08	17.000	17.670	17.000	17.620	12.627	278,500
2023-03-07	17.000	17.310	16.750	17.000	12.183	86,300
2023-03-06	16.360	16.930	16.260	16.930	12.133	141,700
2023-03-03	16.920	16.920	16.270	16.310	11.688	241,800
2023-03-02	17.540	18.190	16.810	16.880	12.097	175,900
2023-03-01	17.360	17.670	17.200	17.540	12.570	219,600
2023-02-28	17.960	18.280	17.350	17.480	12.527	525,000
2023-02-27	18.240	18.280	17.850	17.920	12.842	148,800
2023-02-24	18.150	18.320	17.880	18.100	12.971	147,900
2023-02-23	18.120	18.480	18.080	18.270	13.093	162,800
2023-02-22	18.330	18.750	18.100	18.100	12.971	246,100
2023-02-17	19.000	19.000	18.540	18.740	13.430	68,500
2023-02-16	18.160	18.780	18.000	18.730	13.423	77,200
2023-02-15	18.160	18.730	17.970	18.400	13.186	87,200
2023-02-14	18.100	18.400	18.000	18.390	13.179	83,000
2023-02-13	18.140	18.280	17.850	18.100	12.971	334,500
2023-02-10	17.840	18.290	17.650	18.010	12.907	122,300
2023-02-09	18.290	18.290	17.480	18.010	12.907	122,400
2023-02-08	17.800	18.250	17.670	18.150	13.007	119,900
2023-02-07	18.030	18.100	17.370	17.600	12.613	125,700
2023-02-06	18.180	18.240	17.850	17.950	12.864	106,500
2023-02-03	18.550	18.560	18.040	18.260	13.086	148,300
2023-02-02	19.010	19.730	18.560	18.590	13.322	215,200
2023-02-01	18.790	19.100	18.350	19.000	13.616	229,600
2023-01-31	18.700	19.100	18.470	18.850	13.509	215,300
2023-01-30	19.460	19.640	18.710	18.740	13.430	196,400
2023-01-27	19.580	19.760	19.390	19.460	13.946	100,000
2023-01-26	19.570	19.880	19.380	19.710	14.125	142,000
2023-01-25	19.260	19.710	19.220	19.600	14.046	196,500
2023-01-24	19.190	19.780	19.190	19.370	13.881	132,200
2023-01-23	19.140	19.580	19.140	19.330	13.853	99,600
2023-01-20	19.350	19.350	18.870	19.140	13.717	108,400
2023-01-19	19.000	19.560	18.830	19.350	13.867	123,200
2023-01-18	19.230	19.620	19.130	19.160	13.731	118,500
2023-01-17	18.500	19.260	18.500	19.000	13.616	124,100
2023-01-16	18.500	18.790	18.320	18.620	13.344	167,700
2023-01-13	18.390	18.830	18.320	18.570	13.308	127,300
2023-01-12	18.730	19.010	18.300	18.630	13.351	128,600
2023-01-11	18.620	19.000	18.550	18.740	13.430	118,200
2023-01-10	18.360	18.940	18.270	18.720	13.416	136,100
2023-01-09	18.340	18.690	18.090	18.470	13.236	201,000
2023-01-06	18.680	18.820	18.300	18.490	13.251	137,600
2023-01-05	18.140	18.710	18.010	18.260	13.086	205,500
2023-01-04	18.390	18.590	18.140	18.310	13.122	215,000
2023-01-03	18.520	19.030	18.310	18.390	13.179	178,200
2023-01-02	19.000	19.080	18.500	18.860	13.516	254,100
2022-12-29	20.280	20.470	19.380	19.380	13.889	1,041,600
2022-12-28	20.310	20.850	20.050	20.400	14.620	256,300
2022-12-27	20.990	20.990	20.000	20.230	14.498	220,400
2022-12-26	21.390	21.490	20.900	20.900	14.978	147,100
2022-12-23	20.340	21.500	20.330	21.250	15.229	365,200
2022-12-22	20.160	20.450	19.910	20.360	14.591	322,300
2022-12-21	19.980	20.660	19.560	20.080	14.390	337,400
2022-12-20	20.240	20.490	19.970	19.970	14.311	364,200
2022-12-19	19.880	20.400	19.550	20.240	14.505	297,000
2022-12-16	19.990	20.090	19.400	19.600	14.046	364,100
2022-12-15	20.020	20.550	19.720	20.030	14.354	207,200
2022-12-14	19.900	20.280	19.240	20.000	14.333	215,400
2022-12-13	19.960	20.330	19.500	19.880	14.247	185,300

← NewerPage 16 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.