Tegma Gestão Logística S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	32.560	32.560	31.810	32.250	31.155	169,100
2026-04-24	33.350	33.740	32.000	32.230	31.135	144,400
2026-04-23	33.850	33.890	32.570	32.940	31.821	497,100
2026-04-22	33.710	34.100	33.600	33.850	32.700	182,900
2026-04-20	33.620	34.410	33.370	34.020	32.864	191,600
2026-04-17	33.600	34.560	33.600	33.950	32.797	174,100
2026-04-16	34.500	35.050	33.620	33.620	32.478	169,800
2026-04-15	34.160	34.580	34.030	34.500	33.328	140,800
2026-04-14	34.350	35.470	33.730	34.160	33.000	317,300
2026-04-13	35.180	35.300	34.390	34.710	33.531	311,800
2026-04-10	34.480	35.120	34.330	35.000	33.811	379,800
2026-04-09	32.500	34.640	32.500	34.430	33.260	576,100
2026-04-08	32.550	32.950	32.160	32.720	31.609	278,900
2026-04-07	31.500	31.610	31.000	31.390	30.324	145,600
2026-04-06	31.450	31.450	30.800	31.200	30.140	163,700
2026-04-02	31.420	31.890	30.800	30.950	29.899	282,800
2026-04-01	31.510	32.310	31.010	31.840	30.758	867,900
2026-03-31	30.510	31.280	30.250	31.280	30.217	325,000
2026-03-30	29.400	30.140	29.240	30.140	29.116	196,600
2026-03-27	29.460	29.790	29.170	29.300	28.305	240,500
2026-03-26	29.850	29.990	29.360	29.460	28.459	484,500
2026-03-25	29.950	30.040	29.410	29.850	28.836	983,400
2026-03-24	29.730	29.900	29.120	29.320	28.324	214,300
2026-03-23	28.300	30.090	28.300	29.500	28.498	650,600
2026-03-20	27.340	28.200	26.950	28.000	27.049	812,400
2026-03-19	28.250	28.270	27.200	27.560	26.624	782,000
2026-03-18	30.170	30.170	28.200	28.260	27.300	579,400
2026-03-17	31.670	32.010	29.810	29.880	28.865	390,600
2026-03-16	31.500	32.190	31.430	31.500	30.430	742,000
2026-03-13	32.480	32.480	30.450	31.450	30.382	1,218,100
2026-03-12	36.000	36.000	32.260	32.300	31.203	1,536,400
2026-03-11	36.950	36.970	36.150	36.310	35.077	1,196,300
2026-03-10	37.770	37.900	36.500	37.310	36.043	1,384,400
2026-03-09	37.500	38.020	36.800	37.760	36.477	829,300
2026-03-06	38.540	39.070	37.500	37.730	36.448	339,300
2026-03-05	40.000	40.000	39.080	39.150	37.820	821,400
2026-03-04	39.740	40.150	38.860	39.800	38.448	837,700
2026-03-03	39.050	40.010	38.950	39.220	37.888	535,600
2026-03-02	39.350	40.170	38.420	40.170	38.806	978,700
2026-02-27	39.320	39.810	39.240	39.450	38.110	537,100
2026-02-26	39.640	40.200	39.590	39.690	38.342	409,900
2026-02-25	40.250	40.410	39.170	39.670	38.322	367,600
2026-02-24	40.110	40.530	40.080	40.300	38.931	105,800
2026-02-23	40.180	40.500	39.630	39.830	38.477	165,300
2026-02-20	40.050	40.890	39.610	40.480	39.105	129,300
2026-02-19	40.400	40.560	40.030	40.400	39.028	67,000
2026-02-18	40.000	40.450	39.950	40.360	38.989	58,900
2026-02-13	39.780	40.000	39.100	40.000	38.641	133,100
2026-02-12	40.290	40.570	39.610	39.910	38.554	111,700
2026-02-11	40.500	40.680	39.930	40.450	39.076	235,200
2026-02-10	39.650	40.490	39.650	40.120	38.757	89,300
2026-02-09	39.670	40.390	39.660	39.830	38.477	140,600
2026-02-06	39.510	39.810	39.300	39.670	38.322	86,400
2026-02-05	39.020	40.160	39.020	39.670	38.322	119,400
2026-02-04	39.930	39.930	38.700	39.010	37.685	299,200
2026-02-03	39.490	40.390	39.490	40.080	38.719	189,300
2026-02-02	38.880	39.880	38.880	39.880	38.525	277,100
2026-01-30	38.690	39.000	38.360	39.000	37.675	168,100
2026-01-29	39.190	39.500	38.000	38.560	37.250	256,900
2026-01-28	39.610	39.870	38.820	39.100	37.772	199,000

← NewerPage 3 of 5 · 247 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.