Tegma Gestão Logística S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	14.490	14.490	14.000	14.140	9.720	114,100
2022-06-20	14.420	14.490	14.080	14.150	9.727	137,600
2022-06-17	14.340	14.590	14.170	14.400	9.899	139,400
2022-06-15	14.590	14.890	14.510	14.640	10.064	163,800
2022-06-14	14.800	14.890	14.230	14.440	9.926	278,800
2022-06-13	14.270	15.300	14.170	14.910	10.249	548,600
2022-06-10	14.850	14.950	14.110	14.650	10.071	379,000
2022-06-09	15.350	15.420	15.000	15.050	10.346	184,400
2022-06-08	15.470	15.540	15.170	15.340	10.545	103,300
2022-06-07	15.470	15.590	15.150	15.490	10.648	124,600
2022-06-06	15.750	16.050	15.520	15.640	10.751	205,900
2022-06-03	15.660	15.850	15.570	15.750	10.827	249,300
2022-06-02	15.790	16.000	15.510	15.710	10.799	194,500
2022-06-01	15.580	15.960	15.550	15.700	10.793	212,400
2022-05-31	15.500	16.030	15.230	15.570	10.703	225,400
2022-05-30	15.240	15.730	15.060	15.370	10.566	129,200
2022-05-27	15.380	15.730	15.380	15.420	10.600	132,800
2022-05-26	14.930	15.680	14.930	15.450	10.621	345,200
2022-05-25	14.710	15.160	14.710	14.980	10.298	176,900
2022-05-24	15.020	15.220	14.760	14.990	10.304	98,300
2022-05-23	15.090	15.700	15.090	15.180	10.435	186,000
2022-05-20	14.940	15.170	14.670	15.060	10.353	152,900
2022-05-19	14.470	14.820	14.380	14.720	10.119	78,600
2022-05-18	15.010	15.320	14.520	14.550	10.002	187,100
2022-05-17	15.060	15.390	14.930	15.060	10.353	145,400
2022-05-16	15.060	15.400	14.990	14.990	10.304	103,600
2022-05-13	14.800	15.150	14.800	14.960	10.284	183,300
2022-05-12	14.210	14.800	14.210	14.720	10.119	157,700
2022-05-11	14.330	14.700	14.180	14.260	9.803	177,800
2022-05-10	14.490	14.730	14.210	14.360	9.871	241,800
2022-05-09	14.130	14.690	13.800	14.370	9.878	365,600
2022-05-06	14.410	14.590	14.200	14.400	9.899	221,000
2022-05-05	14.850	14.930	14.390	14.600	10.036	185,900
2022-05-04	14.390	15.130	13.880	15.130	10.401	379,200
2022-05-03	14.000	14.450	13.820	14.400	9.899	321,600
2022-05-02	14.140	14.140	13.450	13.930	9.576	253,100
2022-04-29	14.500	14.850	14.180	14.180	9.748	405,700
2022-04-28	14.760	14.810	14.380	14.500	9.968	159,600
2022-04-27	15.500	15.500	14.590	14.760	10.146	340,400
2022-04-26	15.060	15.350	14.750	15.350	10.552	225,200
2022-04-25	14.510	15.200	14.210	15.200	10.449	304,400
2022-04-22	14.730	14.960	14.210	14.640	10.064	223,800
2022-04-20	14.400	14.920	14.310	14.730	10.126	203,800
2022-04-19	14.170	14.610	14.170	14.480	9.954	99,200
2022-04-18	14.500	14.520	14.070	14.280	9.816	161,900
2022-04-14	14.050	14.640	14.010	14.550	10.002	270,600
2022-04-13	14.330	14.620	14.170	14.480	9.954	140,000
2022-04-12	14.340	14.670	14.020	14.270	9.577	225,500
2022-04-11	14.710	14.710	14.250	14.280	9.583	187,600
2022-04-08	15.100	15.230	14.720	14.870	9.979	249,300
2022-04-07	15.220	15.270	14.850	15.100	10.134	208,500
2022-04-06	15.650	15.650	14.970	15.190	10.194	273,000
2022-04-05	17.100	17.120	15.620	15.620	10.483	588,300
2022-04-04	17.170	17.330	16.970	17.110	11.483	275,500
2022-04-01	17.230	17.230	16.790	17.170	11.523	257,000
2022-03-31	16.790	17.000	16.600	16.730	11.228	150,500
2022-03-30	16.990	17.170	16.590	16.800	11.275	192,000
2022-03-29	16.690	17.290	16.430	16.950	11.375	397,500
2022-03-28	15.970	16.470	15.600	16.390	10.999	375,100
2022-03-25	15.890	16.330	15.730	15.930	10.691	540,100

← NewerPage 19 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.