Tegma Gestão Logística S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	30.090	30.660	30.090	30.590	26.209	224,600
2025-02-07	29.880	30.190	29.880	29.940	25.652	181,900
2025-02-06	29.940	30.320	29.640	30.100	25.789	412,500
2025-02-05	29.550	29.770	29.360	29.700	25.446	179,000
2025-02-04	30.320	30.320	29.060	29.460	25.241	220,700
2025-02-03	30.030	30.290	30.030	30.250	25.918	420,300
2025-01-31	30.430	30.500	30.070	30.180	25.858	254,700
2025-01-30	29.750	30.270	29.720	30.270	25.935	225,300
2025-01-29	29.790	30.070	29.550	29.770	25.506	154,400
2025-01-28	29.820	29.970	29.520	29.740	25.481	115,800
2025-01-27	29.140	29.840	28.920	29.820	25.549	285,000
2025-01-24	28.950	29.230	28.880	29.150	24.975	174,700
2025-01-23	28.840	29.050	28.750	28.950	24.804	283,500
2025-01-22	29.090	29.120	28.650	28.850	24.718	267,700
2025-01-21	28.650	28.890	28.470	28.880	24.744	218,800
2025-01-20	28.490	28.850	28.330	28.600	24.504	280,900
2025-01-17	28.760	28.900	28.350	28.700	24.590	141,900
2025-01-16	28.940	28.940	28.470	28.600	24.504	176,200
2025-01-15	28.020	28.990	27.980	28.990	24.838	276,400
2025-01-14	28.000	28.030	27.760	27.850	23.861	97,200
2025-01-13	28.010	28.210	27.910	28.000	23.990	126,200
2025-01-10	28.710	28.740	28.030	28.040	24.024	89,600
2025-01-09	28.490	28.980	28.340	28.690	24.581	89,800
2025-01-08	28.080	28.570	27.960	28.490	24.410	250,800
2025-01-07	28.700	29.120	28.450	28.450	24.375	127,800
2025-01-06	27.700	28.700	27.590	28.700	24.590	311,200
2025-01-03	28.590	28.590	27.570	27.710	23.741	144,600
2025-01-02	29.140	29.140	28.010	28.430	24.358	274,800
2024-12-30	29.750	29.750	28.600	28.630	24.530	157,300
2024-12-27	29.330	29.810	29.200	29.400	25.189	305,200
2024-12-26	29.570	29.700	29.160	29.330	25.129	164,300
2024-12-23	29.500	29.940	29.400	29.450	25.232	128,400
2024-12-20	29.960	30.220	29.560	30.000	25.703	133,400
2024-12-19	28.810	29.780	28.750	29.780	25.515	212,800
2024-12-18	29.220	29.450	28.600	28.870	24.735	290,600
2024-12-17	29.600	30.030	29.050	29.420	25.206	557,200
2024-12-16	30.720	31.360	29.710	29.710	25.455	298,200
2024-12-13	31.320	31.430	30.890	31.110	26.654	350,000
2024-12-12	32.040	32.110	31.000	31.080	26.629	260,900
2024-12-11	32.210	32.370	31.730	32.050	27.460	437,200
2024-12-10	31.960	32.500	31.690	31.900	27.331	364,800
2024-12-09	32.180	32.200	31.690	31.820	27.263	281,000
2024-12-06	32.000	32.560	31.180	31.710	27.168	415,600
2024-12-05	30.880	32.000	30.880	31.900	27.331	531,000
2024-12-04	30.580	31.380	30.580	30.770	26.363	443,400
2024-12-03	30.560	30.880	30.210	30.580	26.200	335,500
2024-12-02	30.900	30.900	30.310	30.490	26.123	478,400
2024-11-29	29.780	30.670	29.310	30.600	26.217	347,900
2024-11-28	31.170	31.240	29.690	29.780	25.515	286,000
2024-11-27	31.990	32.250	31.120	31.120	26.663	352,800
2024-11-26	31.520	31.840	31.490	31.650	27.117	227,300
2024-11-25	30.900	31.610	30.900	31.610	27.083	109,400
2024-11-22	31.360	31.610	30.890	31.350	26.860	87,500
2024-11-21	31.510	31.610	31.180	31.370	26.877	174,000
2024-11-19	31.070	31.900	30.810	31.650	27.117	244,700
2024-11-18	31.260	31.430	31.080	31.210	26.740	120,800
2024-11-14	31.500	31.640	31.320	31.320	26.834	217,300
2024-11-13	31.610	31.710	31.100	31.350	26.860	145,900
2024-11-12	31.420	31.810	30.510	31.680	27.143	472,000
2024-11-11	31.340	31.430	30.920	31.430	26.929	135,200

← NewerPage 8 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.