Tegma Gestão Logística S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	15.210	16.070	14.980	15.920	10.684	376,100
2022-03-23	15.150	15.390	14.840	15.210	10.207	208,600
2022-03-22	15.130	15.490	14.920	15.110	10.140	272,900
2022-03-21	15.460	15.650	14.740	14.920	10.013	222,000
2022-03-18	14.720	15.660	14.630	15.540	10.429	303,200
2022-03-17	14.780	15.010	14.410	14.850	9.966	320,500
2022-03-16	14.450	15.020	14.310	15.020	10.080	331,500
2022-03-15	14.410	14.630	14.200	14.520	9.744	180,300
2022-03-14	14.880	15.100	14.020	14.390	9.657	479,000
2022-03-11	15.820	15.920	14.510	14.850	9.966	531,000
2022-03-10	16.100	16.100	15.250	15.820	10.617	282,500
2022-03-09	15.150	16.200	15.130	16.140	10.832	378,200
2022-03-08	15.150	15.420	14.690	15.080	10.120	398,600
2022-03-07	15.040	15.330	14.740	15.000	10.067	446,800
2022-03-04	14.970	15.360	14.550	15.290	10.261	349,900
2022-03-03	14.940	15.660	14.850	15.070	10.114	159,700
2022-03-02	15.300	15.470	14.790	15.100	10.134	83,900
2022-02-25	15.130	15.340	14.600	15.240	10.228	265,900
2022-02-24	14.500	15.270	14.100	15.070	10.114	381,500
2022-02-23	14.910	15.190	14.750	14.850	9.966	144,200
2022-02-22	14.900	15.730	14.700	14.860	9.973	347,100
2022-02-21	15.050	15.290	14.850	14.900	9.999	218,400
2022-02-18	15.070	15.250	14.910	15.140	10.161	185,700
2022-02-17	15.290	15.350	14.700	15.000	10.067	227,700
2022-02-16	15.340	15.490	15.150	15.300	10.268	271,000
2022-02-15	14.760	15.330	14.760	15.200	10.201	176,700
2022-02-14	14.590	14.930	14.450	14.750	9.899	409,200
2022-02-11	14.800	15.200	14.420	14.600	9.798	618,600
2022-02-10	14.510	14.750	14.410	14.660	9.838	141,500
2022-02-09	14.510	14.940	14.450	14.530	9.751	388,100
2022-02-08	14.680	14.910	14.350	14.540	9.758	145,500
2022-02-07	14.770	14.810	14.300	14.500	9.731	182,400
2022-02-04	14.960	14.990	14.340	14.770	9.912	457,000
2022-02-03	14.980	15.080	14.490	14.950	10.033	273,600
2022-02-02	15.150	15.550	14.770	14.850	9.966	300,200
2022-02-01	14.900	15.250	14.600	15.130	10.154	270,400
2022-01-31	13.850	14.900	13.700	14.900	9.999	628,600
2022-01-28	14.000	14.110	13.620	13.850	9.295	478,000
2022-01-27	14.390	14.470	13.990	14.150	9.496	291,100
2022-01-26	14.300	14.590	13.990	14.060	9.436	322,200
2022-01-25	13.820	14.350	13.700	14.240	9.557	411,500
2022-01-24	14.050	14.070	13.520	13.830	9.281	233,800
2022-01-21	13.990	14.250	13.770	14.190	9.523	547,600
2022-01-20	13.420	14.380	13.310	14.080	9.449	590,300
2022-01-19	13.150	13.890	13.110	13.230	8.879	324,200
2022-01-18	13.200	13.350	13.020	13.080	8.778	469,300
2022-01-17	13.210	13.430	13.100	13.250	8.892	185,400
2022-01-14	13.050	13.340	12.690	13.210	8.865	1,009,900
2022-01-13	13.430	13.500	12.970	13.050	8.758	208,000
2022-01-12	13.000	13.570	12.790	13.420	9.006	420,000
2022-01-11	12.910	13.100	12.460	13.000	8.724	612,500
2022-01-10	12.800	13.060	12.520	12.880	8.644	241,000
2022-01-07	13.100	13.550	12.740	13.060	8.765	428,400
2022-01-06	13.600	13.700	12.870	13.030	8.744	243,900
2022-01-05	13.910	14.280	13.310	13.310	8.932	199,700
2022-01-04	14.750	14.810	13.970	13.970	9.375	176,800
2022-01-03	15.640	15.820	14.650	14.740	9.892	283,200
2021-12-30	15.100	15.660	14.750	15.630	10.489	339,500
2021-12-29	15.010	15.050	14.610	14.930	10.020	160,800
2021-12-28	15.550	15.730	14.830	15.010	10.073	218,600

← NewerPage 20 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.