Tegma Gestão Logística S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	30.520	31.090	30.120	31.090	26.637	352,200
2024-11-07	32.130	32.500	31.180	31.460	26.954	425,100
2024-11-06	31.300	32.130	31.130	32.130	26.869	435,200
2024-11-05	30.750	31.720	30.640	31.550	26.384	815,300
2024-11-04	29.360	30.400	29.280	30.400	25.422	391,200
2024-11-01	29.500	29.540	29.100	29.360	24.552	159,200
2024-10-31	29.270	29.580	29.050	29.520	24.686	273,500
2024-10-30	29.070	29.710	28.930	29.350	24.544	248,200
2024-10-29	29.740	29.960	29.120	29.120	24.351	196,600
2024-10-28	29.390	29.740	29.330	29.740	24.870	196,600
2024-10-25	29.250	29.660	29.050	29.050	24.293	165,600
2024-10-24	28.790	29.360	28.400	29.250	24.460	620,800
2024-10-23	28.490	28.860	28.150	28.790	24.076	413,400
2024-10-22	27.320	28.360	27.120	28.360	23.716	369,500
2024-10-21	27.400	27.450	27.150	27.320	22.846	120,400
2024-10-18	27.260	27.500	27.150	27.400	22.913	153,200
2024-10-17	27.300	27.370	26.780	27.350	22.871	112,500
2024-10-16	27.100	27.690	26.810	27.350	22.871	925,300
2024-10-15	26.460	26.880	26.230	26.800	22.411	286,500
2024-10-14	26.170	26.640	25.830	26.460	22.127	212,100
2024-10-11	25.910	26.070	25.430	26.000	21.742	213,100
2024-10-10	25.570	25.820	25.510	25.760	21.542	151,000
2024-10-09	25.700	25.780	25.200	25.570	21.383	182,200
2024-10-08	26.010	26.150	25.930	26.000	21.742	86,900
2024-10-07	25.770	26.270	25.600	26.100	21.826	230,500
2024-10-04	26.130	26.450	25.560	25.760	21.542	136,700
2024-10-03	26.930	26.930	26.100	26.260	21.960	191,400
2024-10-02	26.460	26.950	26.460	26.880	22.478	108,600
2024-10-01	27.110	27.110	26.460	26.580	22.227	108,300
2024-09-30	27.170	27.170	26.650	26.800	22.411	90,300
2024-09-27	27.110	27.600	26.740	26.850	22.453	190,800
2024-09-26	26.990	27.100	26.700	27.100	22.662	80,400
2024-09-25	26.710	26.810	26.440	26.810	22.420	94,200
2024-09-24	27.060	27.150	26.730	26.780	22.395	104,400
2024-09-23	26.570	26.760	26.410	26.760	22.378	150,800
2024-09-20	27.100	27.240	26.660	26.750	22.370	222,400
2024-09-19	27.480	27.850	27.150	27.450	22.955	159,800
2024-09-18	28.000	28.250	27.760	27.790	23.239	110,800
2024-09-17	28.120	28.270	27.760	27.870	23.306	96,900
2024-09-16	28.490	28.490	27.840	27.980	23.398	70,100
2024-09-13	27.820	28.280	27.820	28.250	23.624	98,200
2024-09-12	27.800	27.800	27.300	27.730	23.189	188,000
2024-09-11	27.750	27.960	27.420	27.650	23.122	153,700
2024-09-10	27.420	27.740	27.350	27.640	23.114	398,300
2024-09-09	27.490	27.690	27.320	27.550	23.039	155,200
2024-09-06	27.430	27.750	27.210	27.500	22.997	115,400
2024-09-05	27.030	27.520	26.960	27.450	22.955	393,500
2024-09-04	26.640	27.100	26.340	27.100	22.662	305,700
2024-09-03	26.300	26.480	26.050	26.480	22.144	168,100
2024-09-02	26.260	26.400	25.650	26.030	21.767	146,500
2024-08-30	25.500	26.250	25.500	26.250	21.951	320,800
2024-08-29	26.180	26.180	25.500	25.700	21.492	98,200
2024-08-28	25.900	26.090	25.600	26.000	21.742	72,600
2024-08-27	25.730	26.050	25.710	25.890	21.650	79,700
2024-08-26	26.470	26.470	25.740	25.820	21.592	81,700
2024-08-23	25.580	26.310	25.580	26.190	21.901	114,600
2024-08-22	26.530	26.610	25.680	25.680	21.475	105,900
2024-08-21	26.080	26.720	25.960	26.310	22.002	146,700
2024-08-20	25.710	26.190	25.660	25.990	21.734	125,800
2024-08-19	25.060	25.800	25.060	25.780	21.558	80,500

← NewerPage 9 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.