Tegma Gestão Logística S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	31.430	31.630	30.610	31.430	30.362	107,900
2026-07-21	31.190	31.190	29.970	30.740	29.696	207,800
2026-07-20	31.570	31.890	31.090	31.090	30.034	189,400
2026-07-17	30.630	31.490	30.450	31.490	30.420	294,100
2026-07-16	30.640	30.950	30.030	30.650	29.609	231,600
2026-07-15	30.570	30.810	30.110	30.580	29.541	153,000
2026-07-14	30.470	30.830	30.200	30.830	29.783	329,300
2026-07-13	30.330	30.830	29.630	30.200	29.174	280,100
2026-07-10	30.880	31.150	30.530	30.530	29.493	844,100
2026-07-09	29.590	30.380	29.590	30.060	29.039	208,200
2026-07-08	29.790	30.240	29.500	29.770	28.759	135,100
2026-07-07	29.700	30.060	29.510	29.980	28.962	95,700
2026-07-06	30.630	30.690	29.690	29.770	28.759	129,600
2026-07-03	30.350	30.960	30.330	30.890	29.841	58,700
2026-07-02	29.760	30.790	29.760	30.450	29.416	156,600
2026-07-01	30.000	30.330	29.460	30.330	29.300	96,100
2026-06-30	30.190	30.190	29.740	29.800	28.788	103,000
2026-06-29	30.540	30.810	30.000	30.190	29.165	116,900
2026-06-26	29.970	30.440	29.600	30.440	29.406	116,100
2026-06-25	30.450	30.900	29.930	29.930	28.913	125,100
2026-06-24	30.370	31.030	30.210	30.450	29.416	135,500
2026-06-23	29.770	30.500	29.450	30.350	29.319	123,000
2026-06-22	30.010	30.640	29.850	29.880	28.865	146,400
2026-06-19	30.260	30.430	29.920	30.150	29.126	157,700
2026-06-18	30.830	31.060	30.210	30.210	29.184	125,900
2026-06-17	31.520	32.100	30.790	30.850	29.802	150,100
2026-06-16	31.500	31.500	30.890	31.200	30.140	152,900
2026-06-15	31.640	31.900	31.050	31.300	30.237	224,900
2026-06-12	30.990	31.770	30.990	31.290	30.227	163,200
2026-06-11	31.160	31.260	30.120	31.260	30.198	283,600
2026-06-10	31.400	31.470	30.770	30.950	29.899	182,200
2026-06-09	30.610	31.350	30.610	31.350	30.285	119,500
2026-06-08	30.040	30.760	29.990	30.650	29.609	179,200
2026-06-05	29.700	29.930	29.530	29.680	28.672	261,100
2026-06-03	30.500	30.500	29.440	29.700	28.691	223,400
2026-06-02	30.190	30.800	30.100	30.710	29.667	146,300
2026-06-01	30.650	30.680	30.030	30.410	29.377	208,300
2026-05-29	31.120	31.230	30.620	30.650	29.609	168,000
2026-05-28	31.750	31.800	31.190	31.190	30.131	233,100
2026-05-27	32.070	32.370	31.750	31.750	30.672	137,800
2026-05-26	31.500	31.880	31.260	31.750	30.672	125,600
2026-05-25	31.390	31.880	31.300	31.750	30.672	138,200
2026-05-22	31.390	32.100	31.110	31.440	30.372	258,400
2026-05-21	32.390	32.440	31.750	32.080	30.990	130,800
2026-05-20	30.630	32.320	30.630	32.320	31.222	193,700
2026-05-19	30.900	30.940	30.010	30.600	29.561	141,900
2026-05-18	30.460	30.880	30.170	30.880	29.831	137,700
2026-05-15	30.050	30.500	29.800	30.440	29.406	220,800
2026-05-14	30.460	30.610	29.800	30.610	29.570	350,300
2026-05-13	30.350	31.240	29.760	29.850	28.836	369,400
2026-05-12	30.920	30.920	30.130	30.410	29.377	150,000
2026-05-11	30.980	31.010	30.400	30.660	29.619	206,800
2026-05-08	30.630	31.870	30.460	31.000	29.947	625,600
2026-05-07	30.400	30.910	30.170	30.480	29.445	380,300
2026-05-06	30.950	31.340	30.400	30.780	29.734	193,000
2026-05-05	31.120	31.700	30.470	30.890	29.841	308,500
2026-05-04	31.900	31.900	30.950	31.500	30.430	400,400
2026-04-30	31.500	31.900	31.240	31.900	30.816	185,300
2026-04-29	31.800	32.000	31.450	31.500	30.430	183,900
2026-04-28	32.250	32.250	31.500	31.840	30.758	220,200

← NewerPage 2 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.