Tecnisa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	2.410	2.410	2.350	2.350	2.350	47,100
2024-05-22	2.430	2.430	2.360	2.360	2.360	60,100
2024-05-21	2.420	2.420	2.370	2.370	2.370	75,800
2024-05-20	2.380	2.430	2.370	2.430	2.430	85,800
2024-05-17	2.440	2.440	2.390	2.420	2.420	81,500
2024-05-16	2.400	2.440	2.380	2.440	2.440	63,800
2024-05-15	2.350	2.420	2.340	2.380	2.380	76,500
2024-05-14	2.460	2.500	2.350	2.350	2.350	122,500
2024-05-13	2.530	2.560	2.440	2.450	2.450	51,700
2024-05-10	2.630	2.650	2.430	2.480	2.480	155,100
2024-05-09	2.490	2.640	2.420	2.640	2.640	201,700
2024-05-08	2.400	2.510	2.370	2.510	2.510	548,800
2024-05-07	2.440	2.460	2.390	2.390	2.390	130,900
2024-05-06	2.430	2.470	2.430	2.440	2.440	32,600
2024-05-03	2.420	2.590	2.420	2.440	2.440	173,600
2024-05-02	2.380	2.440	2.380	2.390	2.390	186,200
2024-04-30	2.440	2.440	2.330	2.380	2.380	64,100
2024-04-29	2.480	2.480	2.370	2.420	2.420	92,100
2024-04-26	2.450	2.450	2.380	2.420	2.420	223,700
2024-04-25	2.340	2.400	2.340	2.350	2.350	77,600
2024-04-24	2.390	2.410	2.340	2.360	2.360	35,500
2024-04-23	2.420	2.420	2.390	2.390	2.390	63,900
2024-04-22	2.480	2.500	2.420	2.420	2.420	68,900
2024-04-19	2.490	2.550	2.470	2.470	2.470	70,400
2024-04-18	2.530	2.570	2.510	2.510	2.510	53,600
2024-04-17	2.540	2.620	2.530	2.530	2.530	31,100
2024-04-16	2.600	2.610	2.520	2.560	2.560	245,300
2024-04-15	2.630	2.630	2.570	2.590	2.590	102,500
2024-04-12	2.730	2.740	2.620	2.630	2.630	163,300
2024-04-11	2.800	2.800	2.720	2.730	2.730	97,100
2024-04-10	2.810	2.850	2.720	2.800	2.800	348,300
2024-04-09	2.900	2.900	2.770	2.870	2.870	172,100
2024-04-08	2.870	2.910	2.850	2.900	2.900	65,100
2024-04-05	3.000	3.050	2.850	2.920	2.920	187,500
2024-04-04	2.960	3.020	2.940	3.000	3.000	92,400
2024-04-03	2.970	2.990	2.860	2.990	2.990	44,100
2024-04-02	2.870	2.940	2.820	2.920	2.920	66,100
2024-04-01	2.970	2.970	2.860	2.860	2.860	126,200
2024-03-28	3.000	3.130	2.920	2.920	2.920	164,900
2024-03-27	3.050	3.050	2.960	3.000	3.000	65,800
2024-03-26	3.020	3.070	2.960	3.010	3.010	57,000
2024-03-25	3.050	3.100	2.950	2.990	2.990	63,700
2024-03-22	2.990	3.050	2.940	3.050	3.050	112,000
2024-03-21	3.000	3.020	2.920	3.020	3.020	57,200
2024-03-20	2.850	3.000	2.810	3.000	3.000	144,500
2024-03-19	2.820	2.850	2.810	2.820	2.820	25,800
2024-03-18	2.800	2.890	2.760	2.840	2.840	71,100
2024-03-15	2.880	2.920	2.810	2.810	2.810	107,600
2024-03-14	2.980	3.060	2.880	2.880	2.880	324,600
2024-03-13	2.900	2.980	2.900	2.980	2.980	56,200
2024-03-12	2.890	2.980	2.860	2.950	2.950	119,600
2024-03-11	2.880	2.910	2.850	2.870	2.870	51,500
2024-03-08	2.830	2.900	2.830	2.880	2.880	53,900
2024-03-07	2.930	2.930	2.870	2.870	2.870	26,000
2024-03-06	2.850	2.930	2.830	2.930	2.930	80,900
2024-03-05	2.880	2.890	2.830	2.840	2.840	38,000
2024-03-04	2.890	2.900	2.850	2.850	2.850	64,100
2024-03-01	2.850	2.890	2.830	2.880	2.880	109,400
2024-02-29	2.870	2.880	2.840	2.840	2.840	96,000
2024-02-28	2.910	2.910	2.860	2.870	2.870	99,600

← NewerPage 11 of 21 · 1,241 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.