Tegma Gestão Logística S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	15.080	15.940	15.050	15.470	10.382	360,500
2021-12-23	15.470	15.790	14.970	15.080	10.120	157,600
2021-12-22	15.580	15.660	15.120	15.300	10.268	136,700
2021-12-21	15.680	15.790	15.370	15.570	10.449	243,800
2021-12-20	16.040	16.200	15.600	15.680	10.523	156,000
2021-12-17	16.700	16.790	16.230	16.350	10.973	240,800
2021-12-16	16.610	17.130	16.470	16.700	11.207	371,200
2021-12-15	16.490	16.600	16.120	16.490	11.066	280,900
2021-12-14	16.180	16.480	16.030	16.300	10.939	361,400
2021-12-13	16.890	16.900	16.080	16.240	10.899	374,000
2021-12-10	16.210	16.900	16.210	16.750	11.241	450,000
2021-12-09	16.000	16.210	15.860	16.190	10.865	499,600
2021-12-08	15.690	16.500	15.570	16.190	10.865	448,400
2021-12-07	15.540	15.880	15.470	15.690	10.530	282,700
2021-12-06	14.450	15.360	14.450	15.240	10.228	682,000
2021-12-03	13.590	14.710	13.500	14.610	9.805	587,300
2021-12-02	13.620	13.650	13.170	13.600	9.127	309,900
2021-12-01	13.260	13.750	13.200	13.380	8.979	341,900
2021-11-30	13.110	13.210	12.710	13.030	8.744	494,100
2021-11-29	13.970	14.010	13.150	13.180	8.845	286,100
2021-11-26	14.100	14.120	13.350	13.720	9.208	679,200
2021-11-25	13.610	14.820	13.550	14.820	9.946	384,800
2021-11-24	13.420	13.870	13.350	13.510	9.067	200,900
2021-11-23	14.050	14.050	13.380	13.600	9.127	298,900
2021-11-22	14.440	14.870	13.590	13.900	9.328	389,200
2021-11-19	14.370	14.950	14.170	14.350	9.630	453,700
2021-11-18	15.010	15.290	14.330	14.370	9.644	348,600
2021-11-17	15.470	15.570	14.650	14.880	9.986	350,200
2021-11-16	16.230	16.380	15.360	15.360	10.308	266,900
2021-11-12	16.550	16.910	16.080	16.230	10.892	312,100
2021-11-11	16.400	16.900	16.240	16.530	11.093	470,400
2021-11-10	15.540	16.360	15.420	16.310	10.946	385,800
2021-11-09	15.170	16.050	15.170	15.790	10.597	494,300
2021-11-08	15.360	15.700	15.020	15.300	10.094	357,100
2021-11-05	15.360	16.490	15.240	15.460	10.199	648,700
2021-11-04	15.180	15.270	14.750	15.140	9.988	626,800
2021-11-03	15.120	15.690	14.950	15.170	10.008	856,900
2021-11-01	15.470	15.660	15.100	15.210	10.034	732,600
2021-10-29	16.490	16.500	15.310	15.310	10.100	894,300
2021-10-28	16.050	16.440	15.780	16.350	10.786	493,700
2021-10-27	16.680	16.900	15.980	16.050	10.588	525,400
2021-10-26	17.000	17.180	16.530	16.770	11.063	437,200
2021-10-25	16.510	17.270	16.390	17.190	11.341	305,200
2021-10-22	16.340	16.560	15.290	16.280	10.740	1,120,300
2021-10-21	17.100	17.120	16.060	16.560	10.925	825,000
2021-10-20	17.260	17.640	17.150	17.520	11.558	236,200

← NewerPage 21 of 21 · 1,246 trading days

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.