Tegma Gestão Logística S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	38.000	39.590	37.990	39.150	37.820	381,600
2026-01-26	37.610	37.990	36.910	37.990	36.700	199,300
2026-01-23	37.210	37.860	36.820	37.600	36.323	190,900
2026-01-22	36.050	37.200	36.050	37.000	35.743	298,100
2026-01-21	35.560	36.440	35.330	36.150	34.922	223,300
2026-01-20	34.980	35.480	34.540	35.450	34.246	196,900
2026-01-19	34.660	35.000	34.650	34.930	33.744	498,300
2026-01-16	35.840	35.840	34.650	34.650	33.473	120,400
2026-01-15	35.550	35.980	35.530	35.580	34.371	66,600
2026-01-14	35.580	35.750	35.270	35.650	34.439	82,700
2026-01-13	35.300	35.640	35.100	35.400	34.198	91,900
2026-01-12	35.490	35.590	35.150	35.380	34.178	258,900
2026-01-09	35.450	35.840	35.450	35.500	34.294	150,400
2026-01-08	36.100	36.350	35.410	35.450	34.246	304,200
2026-01-07	36.760	36.760	36.010	36.100	34.874	93,400
2026-01-06	36.430	36.800	36.250	36.500	35.260	154,200
2026-01-05	36.390	36.510	36.100	36.410	35.173	125,700
2026-01-02	36.890	37.170	36.290	36.390	35.154	231,500
2025-12-30	36.470	37.120	36.470	36.990	35.734	130,200
2025-12-29	36.110	36.500	36.110	36.500	35.260	84,300
2025-12-26	36.260	36.430	36.190	36.300	35.067	56,600
2025-12-23	35.710	36.430	35.710	36.260	35.028	195,400
2025-12-22	36.750	36.750	35.850	36.040	34.816	126,700
2025-12-19	37.300	37.370	36.630	36.750	35.502	140,900
2025-12-18	37.300	37.560	37.000	37.310	36.043	204,500
2025-12-17	37.050	37.480	36.560	37.240	35.975	247,700
2025-12-16	37.730	37.730	36.830	37.060	35.801	110,500
2025-12-15	37.900	38.080	37.650	37.650	36.371	129,800
2025-12-12	37.610	38.210	37.390	37.750	36.468	157,500
2025-12-11	37.160	37.730	37.120	37.630	36.352	113,300
2025-12-10	36.520	37.500	36.520	37.180	35.917	77,100
2025-12-09	36.500	37.360	36.210	37.040	35.782	129,400
2025-12-08	36.840	36.840	36.100	36.680	35.434	103,300
2025-12-05	37.600	37.600	36.010	36.100	34.874	483,700
2025-12-04	37.210	38.010	37.210	37.630	36.352	115,000
2025-12-03	38.000	38.340	37.080	37.200	35.936	214,900
2025-12-02	39.580	39.580	38.860	39.190	37.859	212,900
2025-12-01	39.990	40.250	39.010	39.390	36.584	262,600
2025-11-28	38.290	40.040	37.990	39.980	37.132	472,700
2025-11-27	37.350	38.160	37.300	37.530	34.856	85,100
2025-11-26	36.630	37.620	36.630	37.330	34.670	251,700
2025-11-25	36.870	37.060	36.500	36.780	34.160	150,100
2025-11-24	36.410	37.140	36.410	36.700	34.085	101,600
2025-11-21	36.510	36.630	36.140	36.570	33.965	394,000
2025-11-19	37.150	37.340	36.650	36.650	34.039	105,600
2025-11-18	37.700	37.700	36.990	37.300	34.643	247,900
2025-11-17	38.310	38.480	37.640	37.650	34.968	167,600
2025-11-14	38.490	38.940	38.360	38.500	35.757	161,700
2025-11-13	38.800	38.900	38.260	38.540	35.794	141,000
2025-11-12	39.300	39.510	38.550	38.880	36.110	291,000
2025-11-11	36.990	39.390	36.900	39.200	36.407	524,500
2025-11-10	36.680	36.900	36.300	36.800	34.178	118,800
2025-11-07	35.700	36.510	35.150	36.510	33.909	453,700
2025-11-06	37.170	37.170	36.330	36.730	34.113	300,200
2025-11-05	37.340	37.560	36.770	36.800	33.277	318,400
2025-11-04	36.350	37.340	36.350	37.340	33.766	319,100
2025-11-03	36.430	36.710	36.200	36.300	32.825	121,300
2025-10-31	36.650	36.890	36.310	36.430	32.943	149,300
2025-10-30	35.800	36.530	35.790	36.490	32.997	189,000
2025-10-29	35.990	36.310	35.980	36.160	32.699	107,500

← NewerPage 4 of 21 · 1,248 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.