Tegma Gestão Logística S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	34.300	34.420	33.060	33.460	29.175	286,500
2025-05-09	34.400	34.480	34.020	34.200	29.820	172,000
2025-05-08	34.590	35.030	34.180	34.330	29.933	227,700
2025-05-07	34.620	34.770	33.900	34.340	29.942	204,200
2025-05-06	35.010	35.560	33.880	34.410	30.003	564,900
2025-05-05	36.060	36.300	34.900	35.000	30.517	275,700
2025-05-02	35.600	36.060	35.600	36.060	31.442	252,400
2025-04-30	35.350	35.900	35.200	35.660	31.093	279,800
2025-04-29	35.690	36.170	35.510	35.520	30.971	322,200
2025-04-28	36.310	36.330	35.810	35.970	31.363	281,000
2025-04-25	35.970	36.480	35.880	36.310	31.660	236,600
2025-04-24	35.420	36.010	35.200	35.850	31.259	290,700
2025-04-23	35.090	35.750	35.010	35.370	30.840	213,400
2025-04-22	34.910	35.170	34.620	35.100	30.605	81,600
2025-04-17	34.960	34.960	34.410	34.910	30.439	114,100
2025-04-16	34.500	34.750	34.310	34.420	30.012	203,000
2025-04-15	34.580	34.810	34.280	34.650	30.212	143,500
2025-04-14	34.450	34.540	34.320	34.320	29.925	115,300
2025-04-11	34.230	34.450	33.790	34.140	29.768	105,100
2025-04-10	34.470	34.470	33.620	34.170	29.794	146,500
2025-04-09	33.810	34.990	33.570	34.850	30.387	297,400
2025-04-08	34.060	34.390	33.960	33.960	29.096	179,300
2025-04-07	33.270	34.270	33.260	33.970	29.105	156,400
2025-04-04	34.320	34.550	33.240	33.890	29.036	242,900
2025-04-03	34.380	34.880	34.200	34.510	29.567	201,200
2025-04-02	35.490	35.860	34.230	34.430	29.499	330,200
2025-04-01	33.780	35.480	33.360	35.430	30.356	695,600
2025-03-31	33.290	33.830	33.080	33.650	28.831	241,500
2025-03-28	33.260	33.390	32.770	33.390	28.608	711,400
2025-03-27	33.720	33.980	33.360	33.360	28.582	293,300
2025-03-26	34.830	34.830	33.550	33.640	28.822	398,700
2025-03-25	34.070	34.990	34.070	34.530	29.585	168,400
2025-03-24	35.280	35.280	34.070	34.190	29.293	195,800
2025-03-21	35.030	35.310	34.790	35.000	29.987	430,000
2025-03-20	35.250	35.380	34.910	35.000	29.987	240,900
2025-03-19	35.040	35.440	34.700	35.180	30.141	352,500
2025-03-18	35.000	35.400	34.850	35.050	30.030	295,400
2025-03-17	34.310	35.110	34.310	35.030	30.013	236,100
2025-03-14	34.130	34.840	33.840	34.490	29.550	175,800
2025-03-13	33.680	34.330	33.560	34.130	29.242	334,500
2025-03-12	33.530	33.960	33.200	33.790	28.951	236,700
2025-03-11	33.500	33.840	33.000	33.460	28.668	359,700
2025-03-10	33.400	33.720	33.100	33.480	28.685	143,400
2025-03-07	32.600	33.880	32.570	33.730	28.899	175,000
2025-03-06	32.260	32.770	32.120	32.770	28.077	168,800
2025-03-05	32.300	32.310	31.720	32.310	27.683	132,000
2025-02-28	32.700	32.840	32.300	32.300	27.674	138,400
2025-02-27	32.290	33.160	32.280	32.810	28.111	217,900
2025-02-26	33.070	33.170	32.300	32.610	27.940	268,200
2025-02-25	32.460	33.020	32.150	32.920	28.205	128,700
2025-02-24	33.050	33.200	32.580	32.580	27.914	244,700
2025-02-21	33.370	33.560	32.580	33.010	28.282	131,700
2025-02-20	32.900	33.320	32.690	33.320	28.548	253,500
2025-02-19	32.850	33.000	32.480	32.800	28.102	141,300
2025-02-18	32.870	33.110	32.590	32.960	28.239	126,200
2025-02-17	32.330	33.200	32.330	32.950	28.231	203,300
2025-02-14	31.070	32.330	30.930	32.330	27.700	268,300
2025-02-13	30.870	31.490	30.730	31.300	26.817	271,700
2025-02-12	30.960	31.300	30.670	30.960	26.526	236,800
2025-02-11	30.380	31.040	30.380	31.000	26.560	154,600

← NewerPage 7 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.