Tegma Gestão Logística S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	20.450	20.490	19.640	20.150	14.440	149,400
2022-12-09	20.500	20.940	20.070	20.400	14.620	170,200
2022-12-08	20.870	20.940	20.300	20.550	14.727	256,000
2022-12-07	20.720	22.400	20.720	21.130	15.143	347,800
2022-12-06	20.290	20.950	20.240	20.950	15.014	198,100
2022-12-05	20.850	20.860	19.990	20.530	14.713	166,600
2022-12-02	20.260	21.040	19.800	21.000	15.050	183,600
2022-12-01	20.130	20.350	19.350	20.160	14.448	419,800
2022-11-30	20.430	20.550	19.860	20.200	14.476	440,500
2022-11-29	19.970	20.840	19.850	20.460	14.663	172,500
2022-11-28	20.490	20.490	19.970	19.970	14.311	112,600
2022-11-25	21.450	21.450	20.320	20.450	14.655	169,900
2022-11-24	20.270	21.740	20.240	21.490	15.401	155,800
2022-11-23	20.090	20.440	19.790	20.130	14.426	114,700
2022-11-22	20.690	20.690	19.830	20.150	14.440	250,600
2022-11-21	20.060	20.640	19.600	20.370	14.598	181,000
2022-11-18	20.270	20.920	19.810	19.860	14.233	190,500
2022-11-17	19.990	20.290	19.250	20.160	14.448	283,000
2022-11-16	20.850	21.150	19.960	20.440	14.648	220,700
2022-11-14	20.650	21.250	20.470	21.080	15.107	333,400
2022-11-11	21.310	22.080	20.690	20.830	14.928	516,900
2022-11-10	22.520	22.990	21.180	21.560	15.451	621,600
2022-11-09	23.100	23.500	22.430	22.760	16.311	604,700
2022-11-08	23.250	24.290	22.650	23.790	17.049	541,200
2022-11-07	23.510	23.820	22.530	23.250	16.368	451,500
2022-11-04	23.410	23.770	22.740	23.540	16.572	590,200
2022-11-03	22.640	23.190	22.060	22.750	16.016	1,063,600
2022-11-01	22.180	22.750	21.710	22.570	15.889	331,400
2022-10-31	20.600	22.420	20.560	22.280	15.685	434,600
2022-10-28	21.270	21.590	20.760	21.100	14.855	156,900
2022-10-27	20.300	21.450	20.300	21.180	14.911	247,400
2022-10-26	21.260	21.260	20.200	20.250	14.256	295,100
2022-10-25	21.380	21.640	21.130	21.270	14.974	137,400
2022-10-24	21.680	21.680	21.160	21.230	14.946	130,700
2022-10-21	21.200	21.760	21.010	21.680	15.263	309,800
2022-10-20	21.140	21.430	20.800	21.120	14.869	386,100
2022-10-19	21.300	21.470	21.040	21.140	14.883	242,900
2022-10-18	21.160	21.370	20.670	21.200	14.925	105,000
2022-10-17	20.770	21.190	20.710	20.890	14.707	123,800
2022-10-14	21.380	21.470	20.490	20.820	14.657	216,200
2022-10-13	20.950	21.420	20.840	21.300	14.995	86,800
2022-10-11	21.060	21.380	20.720	21.110	14.862	115,200
2022-10-10	21.140	21.850	20.630	21.080	14.840	291,800
2022-10-07	20.620	21.200	20.310	21.140	14.883	553,200
2022-10-06	20.250	20.750	20.230	20.600	14.503	187,700
2022-10-05	20.270	20.460	19.950	20.380	14.348	204,800
2022-10-04	20.370	20.800	19.900	20.270	14.270	432,600
2022-10-03	19.800	20.830	19.590	20.350	14.327	1,073,900
2022-09-30	18.920	19.720	18.780	19.410	13.665	259,800
2022-09-29	18.910	19.200	18.820	19.140	13.475	158,600
2022-09-28	19.000	19.580	18.750	19.200	13.517	206,800
2022-09-27	18.980	19.280	18.920	19.090	13.440	338,100
2022-09-26	19.050	19.230	18.910	19.040	13.404	89,800
2022-09-23	19.480	19.650	19.190	19.450	13.693	218,800
2022-09-22	19.310	19.560	19.070	19.560	13.770	256,200
2022-09-21	19.250	19.660	19.180	19.330	13.608	115,500
2022-09-20	19.420	19.610	19.220	19.250	13.552	128,300
2022-09-19	18.990	19.400	18.490	19.350	13.623	149,000
2022-09-16	19.680	19.680	18.950	19.040	13.404	244,100
2022-09-15	19.400	19.850	19.250	19.670	13.848	130,600

← NewerPage 17 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.