TEGMA ON NM - Price History
Monthly price history for TGMA3.SA (TEGMA ON NM)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | R$25.32 | R$25.32 |
| April 2024 | R$24.22 | R$24.22 |
| March 2024 | R$27.69 | R$27.69 |
| February 2024 | R$26.81 | R$26.81 |
| January 2024 | R$26.08 | R$26.08 |
| December 2023 | R$28.29 | R$28.29 |
| November 2023 | R$26.74 | R$26.74 |
| October 2023 | R$24.47 | R$24.47 |
| September 2023 | R$25.85 | R$25.85 |
| August 2023 | R$25.50 | R$25.50 |
| July 2023 | R$21.88 | R$22.41 |
| June 2023 | R$21.39 | R$21.90 |
| May 2023 | R$21.87 | R$22.40 |
| April 2023 | R$18.40 | R$18.84 |
| March 2023 | R$17.25 | R$18.26 |
| February 2023 | R$16.52 | R$17.48 |
| January 2023 | R$17.81 | R$18.85 |
| December 2022 | R$18.31 | R$19.38 |
| November 2022 | R$19.08 | R$20.20 |
| October 2022 | R$20.68 | R$22.28 |
| September 2022 | R$18.02 | R$19.41 |
| August 2022 | R$16.37 | R$17.64 |
| July 2022 | R$12.11 | R$13.36 |
| June 2022 | R$12.42 | R$13.71 |
| May 2022 | R$14.11 | R$15.57 |
| April 2022 | R$12.85 | R$14.18 |
| March 2022 | R$14.80 | R$16.73 |
| February 2022 | R$13.48 | R$15.24 |
| January 2022 | R$13.18 | R$14.90 |
| December 2021 | R$13.83 | R$15.63 |
| November 2021 | R$11.53 | R$13.03 |
| October 2021 | R$13.32 | R$15.31 |
| September 2021 | R$14.35 | R$16.50 |
| August 2021 | R$15.42 | R$17.73 |
| July 2021 | R$18.46 | R$21.58 |
| June 2021 | R$20.82 | R$24.34 |
| May 2021 | R$20.09 | R$23.49 |
| April 2021 | R$19.37 | R$22.64 |
| March 2021 | R$15.96 | R$18.83 |
| February 2021 | R$18.25 | R$21.53 |
| January 2021 | R$21.41 | R$25.25 |
| December 2020 | R$22.87 | R$26.97 |
| November 2020 | R$22.84 | R$26.94 |
| October 2020 | R$17.61 | R$21.05 |
| September 2020 | R$17.43 | R$20.84 |
| August 2020 | R$21.64 | R$25.88 |
| July 2020 | R$21.82 | R$26.09 |
| June 2020 | R$19.47 | R$23.28 |
| May 2020 | R$15.96 | R$19.08 |
| April 2020 | R$15.72 | R$18.80 |
| March 2020 | R$17.30 | R$20.69 |
| February 2020 | R$29.44 | R$35.20 |
| January 2020 | R$33.25 | R$39.75 |
| December 2019 | R$31.49 | R$37.65 |
| November 2019 | R$25.97 | R$31.05 |
| October 2019 | R$26.54 | R$32.47 |
| September 2019 | R$25.59 | R$31.30 |
| August 2019 | R$26.53 | R$32.90 |
| July 2019 | R$25.50 | R$31.63 |
| June 2019 | R$23.18 | R$28.75 |
| May 2019 | R$22.47 | R$27.87 |
| April 2019 | R$19.75 | R$24.50 |
| March 2019 | R$20.92 | R$26.38 |
| February 2019 | R$21.83 | R$27.53 |
| January 2019 | R$22.47 | R$28.34 |
| December 2018 | R$21.80 | R$27.50 |
| November 2018 | R$19.03 | R$24 |
| October 2018 | R$18.03 | R$22.98 |
| September 2018 | R$13.12 | R$16.72 |
| August 2018 | R$13.42 | R$17.10 |
| July 2018 | R$13.73 | R$17.79 |
| June 2018 | R$11.89 | R$15.41 |
| May 2018 | R$14.66 | R$19 |
| April 2018 | R$17.76 | R$23.01 |
| March 2018 | R$18.26 | R$24.28 |
| February 2018 | R$16.70 | R$22.20 |
| January 2018 | R$16.44 | R$21.85 |
| December 2017 | R$14.90 | R$19.81 |
| November 2017 | R$14.48 | R$19.25 |
| October 2017 | R$13.46 | R$18 |
| September 2017 | R$15.10 | R$20.20 |
| August 2017 | R$11.82 | R$15.81 |
| July 2017 | R$10.79 | R$14.66 |
| June 2017 | R$10.16 | R$13.80 |
| May 2017 | R$9.94 | R$13.50 |
| April 2017 | R$9.60 | R$13.04 |
| March 2017 | R$8.42 | R$11.55 |
| February 2017 | R$8.12 | R$11.14 |
| January 2017 | R$6.86 | R$9.41 |
| December 2016 | R$5.61 | R$7.69 |
| November 2016 | R$5.61 | R$7.70 |
| October 2016 | R$5.86 | R$8.04 |
| September 2016 | R$6.05 | R$8.30 |
| August 2016 | R$6.34 | R$8.70 |
| July 2016 | R$6.22 | R$8.53 |
| June 2016 | R$4.35 | R$5.97 |
| May 2016 | R$3.44 | R$4.72 |
| April 2016 | R$4.18 | R$5.74 |
| March 2016 | R$3.28 | R$4.50 |
| February 2016 | R$2.89 | R$3.97 |
| January 2016 | R$2.38 | R$3.27 |
| December 2015 | R$3.43 | R$4.70 |
| November 2015 | R$2.92 | R$4.01 |
| October 2015 | R$2.62 | R$3.60 |
| September 2015 | R$2.61 | R$3.58 |
| August 2015 | R$3.86 | R$5.30 |
| July 2015 | R$6.68 | R$9.29 |
| June 2015 | R$8.05 | R$11.19 |
| May 2015 | R$10.43 | R$14.50 |
| April 2015 | R$10.86 | R$15.10 |
| March 2015 | R$10.50 | R$14.59 |
| February 2015 | R$10.07 | R$14 |
| January 2015 | R$9.96 | R$13.85 |
| December 2014 | R$11.43 | R$15.89 |
| November 2014 | R$12.88 | R$17.90 |
| October 2014 | R$13.09 | R$18.20 |
| September 2014 | R$12.80 | R$17.80 |
| August 2014 | R$14.17 | R$19.70 |
| July 2014 | R$13.01 | R$18.09 |
| June 2014 | R$15.11 | R$21.01 |
| May 2014 | R$13.02 | R$18.10 |
| April 2014 | R$13.42 | R$18.65 |
| March 2014 | R$13.55 | R$19.09 |
| February 2014 | R$13.16 | R$18.55 |
| January 2014 | R$13.16 | R$18.55 |
| December 2013 | R$12.77 | R$18 |
| November 2013 | R$14.90 | R$21 |
| October 2013 | R$15.62 | R$22.25 |
| September 2013 | R$15.42 | R$21.97 |
| August 2013 | R$14.74 | R$21 |
| July 2013 | R$15.35 | R$22.20 |
| June 2013 | R$17.14 | R$24.80 |
| May 2013 | R$18.66 | R$27 |
| April 2013 | R$18.36 | R$27.01 |
| March 2013 | R$21.75 | R$32 |
| February 2013 | R$20.73 | R$30.50 |
| January 2013 | R$23.11 | R$34 |
| December 2012 | R$23.79 | R$35 |
| November 2012 | R$21.92 | R$32.25 |
| October 2012 | R$23.61 | R$35 |
| September 2012 | R$22.58 | R$33.47 |
| August 2012 | R$21.59 | R$32 |
| July 2012 | R$22.65 | R$34 |
| June 2012 | R$20.32 | R$30.50 |
| May 2012 | R$19.65 | R$29.50 |
| April 2012 | R$19.32 | R$29 |
| March 2012 | R$20 | R$30.49 |
| February 2012 | R$20.86 | R$31.80 |
| January 2012 | R$17.37 | R$26.48 |
| December 2011 | R$16.83 | R$25.65 |
| November 2011 | R$16.60 | R$25.30 |
| October 2011 | R$14.46 | R$22.30 |
| September 2011 | R$13.22 | R$20.40 |
| August 2011 | R$14.39 | R$22.20 |
| July 2011 | R$15.19 | R$23.76 |
| June 2011 | R$16.14 | R$25.25 |
| May 2011 | R$16.18 | R$25.30 |
| April 2011 | R$17.24 | R$26.97 |
| March 2011 | R$15.97 | R$25.43 |
| February 2011 | R$14.75 | R$23.49 |
| January 2011 | R$13.48 | R$21.46 |
| December 2010 | R$15.98 | R$25.45 |
| November 2010 | R$15.75 | R$25.08 |
| October 2010 | R$13.09 | R$21.08 |
| September 2010 | R$12.47 | R$20.09 |
| August 2010 | R$11.16 | R$17.97 |
| July 2010 | R$9.08 | R$14.85 |
| June 2010 | R$9.33 | R$15.27 |
| May 2010 | R$7.93 | R$12.98 |
| April 2010 | R$9.26 | R$15.15 |
| March 2010 | R$9.18 | R$15.46 |
| February 2010 | R$8.64 | R$14.56 |
| January 2010 | R$9.50 | R$16 |
| December 2009 | R$9.20 | R$15.50 |
| November 2009 | R$7.74 | R$13.04 |
| October 2009 | R$7.30 | R$12.29 |
| September 2009 | R$7.09 | R$12.10 |
| August 2009 | R$6.79 | R$11.58 |
| July 2009 | R$5.43 | R$9.50 |
| June 2009 | R$4.29 | R$7.50 |
| May 2009 | R$4.61 | R$8.06 |
| April 2009 | R$3.72 | R$6.70 |
| March 2009 | R$3.17 | R$5.70 |
| February 2009 | R$3.02 | R$5.60 |
| January 2009 | R$3.08 | R$5.71 |
| December 2008 | R$2.42 | R$4.50 |
| November 2008 | R$2.39 | R$4.44 |
| October 2008 | R$2.69 | R$5 |
| September 2008 | R$5.28 | R$10.18 |
| August 2008 | R$7.25 | R$13.99 |
| July 2008 | R$8.15 | R$15.99 |
| June 2008 | R$10.12 | R$19.87 |
| May 2008 | R$10.52 | R$20.65 |
| April 2008 | R$9.43 | R$18.50 |
| March 2008 | R$8.84 | R$17.45 |
| February 2008 | R$9.93 | R$19.94 |
| January 2008 | R$8.71 | R$17.50 |
| December 2007 | R$11.20 | R$22.50 |
| November 2007 | R$13.24 | R$26.60 |
| October 2007 | R$14.81 | R$29.85 |
| September 2007 | R$13.38 | R$26.97 |
| August 2007 | R$14.29 | R$28.80 |
| July 2007 | R$15.38 | R$31.10 |
TGMA3.SA
Price: R$25.32
52 week price:
Dividend Yield: 8.61%
5-year range yield:
Forward Dividend Yield: 4.20%
Payout Ratio: 39.27%
Payout Ratio Range:
Dividend Per Share: 1.08 BRL
Earnings Per Share: 2.75 BRL
P/E Ratio: 8.94
Exchange: SAO
Sector: Industrials
Industry: Trucking
Market Capitalization: 1.6 billion
Average Dividend Frequency: 5
Years Paying Dividends: 7
DGR3: 30.00%
DGR5: 19.95%