Tecnisa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	2.050	2.050	1.970	1.970	1.970	78,600
2024-08-15	2.060	2.070	2.020	2.020	2.020	101,900
2024-08-14	2.050	2.110	2.050	2.060	2.060	94,700
2024-08-13	2.070	2.100	2.050	2.080	2.080	47,400
2024-08-12	2.040	2.100	2.040	2.070	2.070	56,400
2024-08-09	2.170	2.170	2.030	2.090	2.090	287,000
2024-08-08	2.110	2.180	2.080	2.180	2.180	50,500
2024-08-07	2.050	2.140	2.050	2.110	2.110	57,500
2024-08-06	2.010	2.090	2.010	2.070	2.070	35,400
2024-08-05	2.010	2.040	1.980	2.030	2.030	69,500
2024-08-02	2.090	2.110	2.000	2.070	2.070	50,100
2024-08-01	2.210	2.310	2.050	2.070	2.070	100,500
2024-07-31	2.120	2.250	2.110	2.250	2.250	56,400
2024-07-30	2.140	2.140	2.100	2.120	2.120	43,400
2024-07-29	2.180	2.220	2.130	2.140	2.140	49,200
2024-07-26	2.230	2.240	2.210	2.210	2.210	29,700
2024-07-25	2.200	2.250	2.160	2.250	2.250	25,100
2024-07-24	2.250	2.250	2.190	2.190	2.190	38,500
2024-07-23	2.300	2.320	2.220	2.250	2.250	99,400
2024-07-22	2.270	2.420	2.270	2.300	2.300	262,200
2024-07-19	2.220	2.220	2.130	2.140	2.140	59,300
2024-07-18	2.270	2.300	2.150	2.150	2.150	72,300
2024-07-17	2.320	2.380	2.270	2.280	2.280	41,700
2024-07-16	2.320	2.410	2.310	2.310	2.310	124,800
2024-07-15	2.330	2.360	2.270	2.320	2.320	40,800
2024-07-12	2.360	2.360	2.280	2.310	2.310	54,900
2024-07-11	2.360	2.510	2.260	2.340	2.340	216,300
2024-07-10	2.060	2.350	2.060	2.350	2.350	225,500
2024-07-09	2.050	2.090	2.050	2.060	2.060	25,500
2024-07-08	2.040	2.090	2.040	2.080	2.080	42,800
2024-07-05	1.990	2.090	1.980	2.090	2.090	60,800
2024-07-04	1.970	2.030	1.970	1.990	1.990	62,000
2024-07-03	1.960	2.020	1.960	1.970	1.970	55,000
2024-07-02	1.970	2.000	1.950	1.960	1.960	57,000
2024-07-01	1.990	2.000	1.970	1.990	1.990	69,300
2024-06-28	1.990	2.000	1.950	1.950	1.950	33,700
2024-06-27	1.970	1.990	1.950	1.970	1.970	31,900
2024-06-26	2.000	2.000	1.950	1.950	1.950	50,000
2024-06-25	2.000	2.000	1.970	1.990	1.990	35,800
2024-06-24	2.000	2.000	1.970	2.000	2.000	37,200
2024-06-21	1.970	2.020	1.940	2.000	2.000	30,600
2024-06-20	2.030	2.030	1.980	2.000	2.000	47,900
2024-06-19	2.020	2.030	1.950	1.990	1.990	48,800
2024-06-18	1.960	2.040	1.950	1.950	1.950	105,900
2024-06-17	2.020	2.070	1.950	1.980	1.980	93,000
2024-06-14	2.050	2.090	2.020	2.020	2.020	172,600
2024-06-13	2.050	2.100	2.010	2.050	2.050	108,200
2024-06-12	2.080	2.130	2.040	2.050	2.050	57,800
2024-06-11	2.050	2.130	2.050	2.130	2.130	56,300
2024-06-10	2.100	2.160	2.040	2.040	2.040	72,500
2024-06-07	2.160	2.160	2.090	2.100	2.100	21,500
2024-06-06	2.140	2.170	2.070	2.160	2.160	74,100
2024-06-05	2.090	2.200	2.090	2.100	2.100	82,900
2024-06-04	2.130	2.150	2.090	2.090	2.090	61,500
2024-06-03	2.160	2.230	2.130	2.130	2.130	46,500
2024-05-31	2.260	2.270	2.160	2.160	2.160	75,400
2024-05-29	2.280	2.280	2.210	2.260	2.260	64,600
2024-05-28	2.320	2.320	2.210	2.220	2.220	115,200
2024-05-27	2.250	2.330	2.230	2.320	2.320	52,500
2024-05-24	2.360	2.370	2.210	2.240	2.240	265,500

← NewerPage 10 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.