Tecnisa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	2.820	2.990	2.820	2.990	2.990	68,800
2023-11-27	2.950	2.950	2.850	2.880	2.880	86,300
2023-11-24	2.900	2.950	2.870	2.900	2.900	72,800
2023-11-23	2.960	2.960	2.900	2.940	2.940	33,500
2023-11-22	2.900	2.970	2.900	2.930	2.930	80,900
2023-11-21	2.950	2.980	2.900	2.900	2.900	57,600
2023-11-20	3.000	3.000	2.900	2.980	2.980	32,200
2023-11-17	2.900	3.030	2.900	2.950	2.950	56,100
2023-11-16	2.920	2.990	2.810	2.930	2.930	94,100
2023-11-14	2.800	2.910	2.800	2.900	2.900	142,800
2023-11-13	2.820	2.850	2.770	2.800	2.800	85,200
2023-11-10	2.720	2.840	2.560	2.820	2.820	440,400
2023-11-09	2.940	2.940	2.810	2.810	2.810	43,200
2023-11-08	2.960	3.040	2.860	2.860	2.860	77,000
2023-11-07	2.920	2.980	2.900	2.960	2.960	44,600
2023-11-06	2.970	3.060	2.870	2.870	2.870	128,000
2023-11-03	2.750	2.990	2.750	2.980	2.980	185,500
2023-11-01	2.980	3.000	2.800	2.800	2.800	55,500
2023-10-31	2.850	2.960	2.820	2.950	2.950	99,400
2023-10-30	2.990	2.990	2.850	2.850	2.850	189,300
2023-10-27	3.120	3.190	2.940	2.970	2.970	85,100
2023-10-26	2.910	3.120	2.850	3.120	3.120	131,900
2023-10-25	2.920	2.920	2.840	2.850	2.850	12,800
2023-10-24	2.820	2.940	2.820	2.910	2.910	60,300
2023-10-23	2.710	2.920	2.710	2.820	2.820	86,400
2023-10-20	2.700	2.800	2.650	2.770	2.770	88,800
2023-10-19	2.750	2.850	2.710	2.710	2.710	121,200
2023-10-18	2.660	2.690	2.590	2.690	2.690	106,100
2023-10-17	2.650	2.790	2.650	2.660	2.660	80,100
2023-10-16	2.720	2.840	2.720	2.720	2.720	110,400
2023-10-13	2.810	2.850	2.730	2.730	2.730	80,000
2023-10-11	2.810	2.900	2.810	2.850	2.850	67,300
2023-10-10	2.800	2.850	2.800	2.820	2.820	53,400
2023-10-09	2.710	2.780	2.670	2.780	2.780	100,900
2023-10-06	2.780	2.790	2.640	2.760	2.760	96,200
2023-10-05	2.870	2.880	2.780	2.780	2.780	130,900
2023-10-04	2.810	2.890	2.810	2.880	2.880	100,700
2023-10-03	2.950	2.980	2.840	2.840	2.840	150,700
2023-10-02	3.100	3.110	2.950	2.950	2.950	108,900
2023-09-29	3.100	3.170	3.040	3.080	3.080	101,500
2023-09-28	3.010	3.130	3.000	3.060	3.060	180,300
2023-09-27	3.070	3.150	2.900	3.000	3.000	218,500
2023-09-26	3.400	3.400	3.080	3.080	3.080	486,600
2023-09-25	3.480	3.520	3.380	3.400	3.400	232,700
2023-09-22	3.580	3.600	3.440	3.550	3.550	194,200
2023-09-21	3.720	3.720	3.600	3.600	3.600	69,300
2023-09-20	3.660	3.740	3.660	3.730	3.730	97,800
2023-09-19	3.790	3.830	3.670	3.670	3.670	115,800
2023-09-18	3.950	3.950	3.830	3.830	3.830	120,300
2023-09-15	4.000	4.000	3.910	3.910	3.910	62,200
2023-09-14	4.000	4.010	3.930	4.000	4.000	123,200
2023-09-13	3.910	4.020	3.910	4.000	4.000	112,100
2023-09-12	3.770	3.940	3.760	3.940	3.940	61,700
2023-09-11	3.830	3.910	3.710	3.740	3.740	91,300
2023-09-08	3.700	3.850	3.650	3.850	3.850	83,300
2023-09-06	3.850	3.900	3.690	3.700	3.700	138,100
2023-09-05	3.990	3.990	3.820	3.890	3.890	97,000
2023-09-04	4.040	4.040	3.950	3.970	3.970	83,500
2023-09-01	3.930	4.060	3.900	4.000	4.000	242,500
2023-08-31	4.040	4.040	3.900	3.940	3.940	136,500

← NewerPage 13 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.