Tegma Gestão Logística S.A historical data

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

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
2025-10-17	34.080	34.470	33.950	34.450	31.152	230,400
2025-10-16	33.990	34.350	33.890	34.080	30.818	502,200
2025-10-15	33.800	34.350	33.700	34.280	30.999	134,600
2025-10-14	34.160	34.190	33.710	33.780	30.546	115,700
2025-10-13	34.420	34.420	33.880	34.050	30.791	93,800
2025-10-10	34.660	34.660	33.670	33.880	30.637	148,200
2025-10-09	34.280	34.670	34.100	34.290	31.008	274,400
2025-10-08	33.940	34.490	33.760	34.310	31.026	121,200
2025-10-07	34.260	34.520	33.800	33.850	30.610	311,500
2025-10-06	34.690	34.690	34.170	34.590	31.279	123,600
2025-10-03	34.510	34.740	34.250	34.700	31.378	265,800
2025-10-02	34.500	34.550	34.150	34.470	31.170	253,900
2025-10-01	34.710	34.840	34.070	34.400	31.107	468,100
2025-09-30	35.170	35.170	34.350	34.720	31.396	271,000
2025-09-29	34.700	35.240	34.700	34.800	31.469	144,500
2025-09-26	35.260	35.560	34.640	34.650	31.333	214,800
2025-09-25	36.000	36.000	35.200	35.260	31.885	235,400
2025-09-24	36.500	36.810	36.130	36.150	32.690	177,500
2025-09-23	36.720	37.250	36.500	36.750	33.232	197,000
2025-09-22	37.440	37.720	36.600	36.950	33.413	152,400
2025-09-19	37.310	37.450	36.820	37.360	33.784	275,300
2025-09-18	37.350	37.430	37.050	37.310	33.738	87,200
2025-09-17	37.990	37.990	37.150	37.350	33.775	175,700
2025-09-16	37.510	37.900	37.210	37.390	33.811	125,500
2025-09-15	37.940	38.080	37.320	37.320	33.748	182,300
2025-09-12	37.720	37.810	37.280	37.490	33.901	133,000
2025-09-11	37.540	37.880	37.460	37.710	34.100	175,500
2025-09-10	36.970	37.510	36.760	37.470	33.883	120,500
2025-09-09	36.450	37.170	36.400	37.040	33.494	116,900
2025-09-08	36.850	37.180	36.350	36.600	33.096	183,900
2025-09-05	36.640	37.230	36.590	36.950	33.413	108,400
2025-09-04	36.160	36.890	36.160	36.700	33.187	160,500
2025-09-03	36.950	36.950	36.180	36.480	32.988	185,500
2025-09-02	36.680	36.950	36.250	36.710	33.196	170,000
2025-09-01	36.500	36.880	36.110	36.880	33.350	299,600
2025-08-29	36.960	37.100	36.420	36.500	33.006	152,800
2025-08-28	37.030	37.350	36.830	36.910	33.377	288,000
2025-08-27	36.600	36.990	36.500	36.990	33.449	178,900
2025-08-26	36.560	36.800	36.450	36.600	33.096	142,100
2025-08-25	36.360	37.000	36.360	36.760	33.241	134,900
2025-08-22	36.570	37.100	36.050	36.500	33.006	144,500
2025-08-21	36.610	37.040	35.990	36.150	32.690	330,200
2025-08-20	36.100	37.090	36.100	36.790	33.268	160,400
2025-08-19	36.440	36.590	35.880	36.220	32.753	292,300
2025-08-18	36.440	36.760	36.230	36.600	33.096	196,500
2025-08-15	35.460	36.490	35.300	36.440	32.952	241,500
2025-08-14	35.600	35.720	35.300	35.530	32.129	158,800
2025-08-13	35.900	35.990	35.160	35.490	32.093	259,000
2025-08-12	36.000	36.360	35.860	36.000	32.554	198,200
2025-08-11	35.870	36.230	35.500	35.650	32.237	202,000
2025-08-08	36.250	36.580	35.420	36.010	32.563	420,400
2025-08-07	37.770	38.100	37.280	37.930	34.299	252,300
2025-08-06	38.260	38.450	37.100	37.740	32.907	265,400

← NewerPage 5 of 21 · 1,250 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.