Tegma Gestão Logística S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	18.980	19.390	18.790	19.260	13.559	153,500
2022-09-13	19.300	19.410	19.070	19.170	13.496	122,400
2022-09-12	19.370	19.740	19.320	19.650	13.834	191,800
2022-09-09	19.080	19.420	19.050	19.370	13.637	141,400
2022-09-08	19.000	19.430	18.870	19.150	13.482	163,800
2022-09-06	18.660	18.970	18.260	18.790	13.228	215,200
2022-09-05	19.230	19.250	18.610	18.840	13.264	187,800
2022-09-02	18.650	19.460	18.500	19.020	13.390	344,700
2022-09-01	17.650	18.650	17.560	18.620	13.109	244,800
2022-08-31	17.960	17.960	17.400	17.640	12.419	248,300
2022-08-30	17.940	18.000	17.430	17.960	12.644	157,300
2022-08-29	17.000	18.180	16.800	17.950	12.637	240,600
2022-08-26	17.000	17.270	16.900	17.120	12.053	82,200
2022-08-25	16.930	17.050	16.870	17.030	11.989	217,600
2022-08-24	16.350	16.980	16.280	16.850	11.863	695,900
2022-08-23	16.010	16.400	15.950	16.280	11.461	139,000
2022-08-22	16.000	16.250	15.680	16.030	11.285	199,400
2022-08-19	16.650	16.650	16.110	16.180	11.391	164,800
2022-08-18	17.190	17.190	16.600	16.830	11.848	105,700
2022-08-17	16.830	17.170	16.630	16.930	11.919	155,800
2022-08-16	17.330	17.420	16.880	17.060	12.010	593,800
2022-08-15	16.450	17.290	16.300	17.220	12.123	341,500
2022-08-12	16.040	16.730	15.840	16.600	11.687	253,800
2022-08-11	16.810	16.810	15.840	16.080	11.320	152,300
2022-08-10	16.300	16.700	15.990	16.500	11.616	679,100
2022-08-09	16.450	16.460	15.780	15.830	11.144	229,900
2022-08-08	15.900	17.230	15.780	16.610	11.694	539,200
2022-08-05	15.180	15.830	15.050	15.830	10.882	342,000
2022-08-04	14.400	15.680	14.280	15.300	10.518	407,900
2022-08-03	13.660	14.000	13.660	13.900	9.555	490,500
2022-08-02	13.570	13.980	13.570	13.770	9.466	211,700
2022-08-01	13.350	14.020	13.320	13.750	9.452	306,600
2022-07-29	13.740	13.860	13.350	13.360	9.184	407,800
2022-07-28	13.410	13.880	13.390	13.740	9.445	322,800
2022-07-27	13.210	13.480	13.100	13.410	9.218	150,100
2022-07-26	13.490	13.600	13.000	13.180	9.060	209,100
2022-07-25	13.730	13.790	13.520	13.580	9.335	86,600
2022-07-22	13.650	13.880	13.400	13.640	9.376	93,000
2022-07-21	13.080	13.630	13.050	13.610	9.356	58,200
2022-07-20	12.930	13.350	12.890	13.200	9.074	137,200
2022-07-19	12.710	12.930	12.590	12.930	8.888	122,500
2022-07-18	12.950	13.240	12.630	12.630	8.682	128,000
2022-07-15	12.970	13.090	12.850	12.930	8.888	76,600
2022-07-14	12.950	13.100	12.810	12.940	8.895	70,400
2022-07-13	13.130	13.400	12.900	13.040	8.964	167,300
2022-07-12	12.860	13.340	12.860	13.120	9.019	125,800
2022-07-11	13.060	13.260	12.790	13.000	8.937	187,400
2022-07-08	13.280	13.520	13.020	13.050	8.971	145,800
2022-07-07	13.290	13.410	12.990	13.220	9.088	189,100
2022-07-06	13.010	13.370	12.900	13.140	9.033	159,100
2022-07-05	13.230	13.330	12.990	13.010	8.943	247,700
2022-07-04	13.460	13.650	13.120	13.220	9.088	160,500
2022-07-01	13.720	13.910	13.250	13.450	9.246	168,300
2022-06-30	13.570	13.900	13.550	13.710	9.425	110,200
2022-06-29	13.890	13.980	13.550	13.760	9.459	106,800
2022-06-28	13.990	14.310	13.740	13.880	9.541	85,100
2022-06-27	13.910	14.090	13.650	13.970	9.603	110,700
2022-06-24	14.000	14.170	13.810	13.910	9.562	132,800
2022-06-23	14.160	14.190	13.910	13.950	9.590	109,900
2022-06-22	14.050	14.160	13.800	13.950	9.590	205,700

← NewerPage 18 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.