Tegma Gestão Logística S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	38.180	38.500	37.380	37.870	33.020	495,400
2025-08-04	37.060	37.770	36.490	37.770	32.933	196,700
2025-08-01	36.490	37.480	36.490	37.230	32.462	224,900
2025-07-31	36.340	36.760	35.880	36.440	31.773	182,000
2025-07-30	35.060	36.890	35.060	36.670	31.974	236,300
2025-07-29	34.160	35.210	34.150	35.200	30.692	203,500
2025-07-28	34.450	34.550	33.940	34.150	29.776	152,100
2025-07-25	34.010	34.540	34.010	34.450	30.038	55,900
2025-07-24	34.810	34.810	34.050	34.160	29.785	108,800
2025-07-23	33.800	34.830	33.800	34.790	30.334	1,312,300
2025-07-22	34.380	34.480	33.900	34.010	29.654	187,200
2025-07-21	33.680	34.700	33.680	34.390	29.986	195,400
2025-07-18	34.730	35.110	33.270	33.820	29.489	407,000
2025-07-17	35.530	35.710	34.800	34.920	30.448	265,600
2025-07-16	35.930	36.290	35.460	35.600	31.041	200,600
2025-07-15	35.450	36.520	35.350	36.270	31.625	188,900
2025-07-14	35.250	35.840	34.900	35.450	30.910	202,900
2025-07-11	35.940	35.950	35.240	35.340	30.814	263,500
2025-07-10	35.320	36.190	35.200	35.940	31.337	306,900
2025-07-09	36.490	36.490	35.510	35.860	31.267	265,400
2025-07-08	36.540	36.780	36.300	36.500	31.825	122,700
2025-07-07	36.750	37.030	36.130	36.540	31.860	266,600
2025-07-04	35.880	36.720	35.880	36.720	32.017	129,100
2025-07-03	35.540	36.280	34.950	36.120	31.494	234,800
2025-07-02	35.030	35.450	34.900	35.170	30.666	351,500
2025-07-01	35.000	35.560	34.950	35.220	30.709	213,800
2025-06-30	34.440	35.170	34.200	35.120	30.622	231,000
2025-06-27	34.150	34.850	34.010	34.630	30.195	301,200
2025-06-26	34.150	34.730	34.150	34.400	29.994	198,300
2025-06-25	34.460	34.550	34.150	34.280	29.890	227,000
2025-06-24	34.590	34.910	34.290	34.540	30.116	300,400
2025-06-23	34.000	34.700	33.670	34.400	29.994	509,500
2025-06-20	35.190	35.190	34.480	34.630	30.195	257,200
2025-06-18	35.440	35.720	35.300	35.540	30.988	158,000
2025-06-17	36.000	36.190	35.040	35.470	30.927	257,200
2025-06-16	36.400	36.570	36.000	36.000	31.389	248,400
2025-06-13	36.880	36.880	36.400	36.400	31.738	140,200
2025-06-12	37.180	37.210	36.560	36.880	32.157	203,700
2025-06-11	36.280	37.340	36.280	37.180	32.418	176,600
2025-06-10	36.800	36.940	36.120	36.460	31.790	207,600
2025-06-09	35.840	35.940	35.300	35.940	31.337	349,200
2025-06-06	36.480	36.480	35.740	35.850	31.259	340,400
2025-06-05	36.520	36.950	36.380	36.500	31.825	845,900
2025-06-04	37.390	37.830	36.600	36.600	31.913	248,100
2025-06-03	36.510	37.200	36.400	37.200	32.436	330,500
2025-06-02	36.830	36.930	36.290	36.850	32.131	400,700
2025-05-30	37.510	37.510	36.400	36.730	32.026	278,600
2025-05-29	37.440	37.440	36.750	37.160	32.401	275,000
2025-05-28	37.200	37.440	36.370	37.440	32.645	196,400
2025-05-27	35.990	37.020	35.960	37.000	32.261	235,800
2025-05-26	34.690	35.960	34.690	35.800	31.215	150,900
2025-05-23	34.700	35.420	34.310	35.400	30.866	232,700
2025-05-22	34.820	35.560	34.450	35.050	30.561	256,300
2025-05-21	35.370	35.390	34.500	34.850	30.387	389,200
2025-05-20	34.660	35.370	34.480	35.370	30.840	277,400
2025-05-19	33.860	34.810	33.860	34.810	30.352	210,200
2025-05-16	34.160	34.400	33.830	34.170	29.794	222,600
2025-05-15	33.900	34.450	33.900	34.220	29.837	212,600
2025-05-14	34.400	34.560	33.960	34.130	29.759	210,500
2025-05-13	33.420	34.410	33.420	34.410	30.003	289,600

← NewerPage 6 of 21 · 1,247 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.