Tegma Gestão Logística S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 36.050 | 36.210 | 35.750 | 35.900 | 32.463 | 155,100 |
| 2025-10-27 | 36.130 | 36.400 | 35.890 | 36.080 | 32.626 | 119,800 |
| 2025-10-24 | 35.480 | 36.000 | 35.450 | 35.680 | 32.264 | 143,900 |
| 2025-10-23 | 35.050 | 35.630 | 35.050 | 35.480 | 32.084 | 115,600 |
| 2025-10-22 | 34.680 | 35.200 | 34.660 | 35.050 | 31.695 | 648,800 |
| 2025-10-21 | 34.600 | 34.980 | 34.210 | 34.780 | 31.451 | 152,900 |
| 2025-10-20 | 34.600 | 34.870 | 34.510 | 34.640 | 31.324 | 93,100 |
← NewerPage 5 of 5 · 247 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.