Tecnisa S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 4.030 | 4.190 | 4.010 | 4.030 | 4.030 | 305,800 |
| 2023-08-29 | 3.810 | 4.190 | 3.750 | 4.150 | 4.150 | 434,100 |
| 2023-08-28 | 3.620 | 3.800 | 3.570 | 3.800 | 3.800 | 210,200 |
| 2023-08-25 | 3.710 | 3.720 | 3.580 | 3.660 | 3.660 | 122,200 |
| 2023-08-24 | 3.720 | 3.810 | 3.720 | 3.750 | 3.750 | 49,500 |
| 2023-08-23 | 3.750 | 3.830 | 3.730 | 3.790 | 3.790 | 57,800 |
| 2023-08-22 | 3.550 | 3.710 | 3.550 | 3.710 | 3.710 | 75,500 |
| 2023-08-21 | 3.650 | 3.650 | 3.520 | 3.550 | 3.550 | 114,200 |
| 2023-08-18 | 3.580 | 3.650 | 3.500 | 3.650 | 3.650 | 66,100 |
| 2023-08-17 | 3.810 | 3.820 | 3.640 | 3.640 | 3.640 | 83,000 |
| 2023-08-16 | 3.700 | 3.800 | 3.630 | 3.800 | 3.800 | 173,900 |
| 2023-08-15 | 3.900 | 3.920 | 3.710 | 3.750 | 3.750 | 86,700 |
| 2023-08-14 | 3.920 | 3.920 | 3.730 | 3.840 | 3.840 | 182,100 |
| 2023-08-11 | 3.840 | 3.900 | 3.710 | 3.880 | 3.880 | 119,200 |
| 2023-08-10 | 3.810 | 3.850 | 3.730 | 3.800 | 3.800 | 55,500 |
| 2023-08-09 | 3.900 | 3.950 | 3.790 | 3.790 | 3.790 | 58,100 |
| 2023-08-08 | 3.870 | 3.900 | 3.780 | 3.900 | 3.900 | 131,500 |
| 2023-08-07 | 3.990 | 3.990 | 3.850 | 3.850 | 3.850 | 88,900 |
| 2023-08-04 | 3.960 | 4.060 | 3.940 | 3.980 | 3.980 | 182,300 |
| 2023-08-03 | 3.860 | 4.000 | 3.860 | 3.990 | 3.990 | 257,300 |
| 2023-08-02 | 3.850 | 3.870 | 3.750 | 3.850 | 3.850 | 59,900 |
| 2023-08-01 | 3.700 | 3.830 | 3.700 | 3.830 | 3.830 | 85,400 |
| 2023-07-31 | 3.770 | 3.820 | 3.750 | 3.760 | 3.760 | 149,500 |
| 2023-07-28 | 3.710 | 3.760 | 3.700 | 3.750 | 3.750 | 134,000 |
| 2023-07-27 | 3.700 | 3.710 | 3.620 | 3.700 | 3.700 | 75,800 |
| 2023-07-26 | 3.700 | 3.740 | 3.640 | 3.670 | 3.670 | 61,200 |
| 2023-07-25 | 3.630 | 3.770 | 3.630 | 3.680 | 3.680 | 107,900 |
| 2023-07-24 | 3.570 | 3.710 | 3.510 | 3.680 | 3.680 | 68,700 |
| 2023-07-21 | 3.470 | 3.670 | 3.470 | 3.580 | 3.580 | 71,400 |
| 2023-07-20 | 3.550 | 3.610 | 3.500 | 3.500 | 3.500 | 66,300 |
| 2023-07-19 | 3.650 | 3.650 | 3.500 | 3.510 | 3.510 | 78,800 |
| 2023-07-18 | 3.500 | 3.600 | 3.460 | 3.550 | 3.550 | 54,600 |
| 2023-07-17 | 3.450 | 3.500 | 3.350 | 3.500 | 3.500 | 49,800 |
| 2023-07-14 | 3.560 | 3.570 | 3.410 | 3.410 | 3.410 | 122,600 |
| 2023-07-13 | 3.600 | 3.650 | 3.520 | 3.570 | 3.570 | 48,100 |
| 2023-07-12 | 3.700 | 3.700 | 3.510 | 3.550 | 3.550 | 146,200 |
| 2023-07-11 | 3.710 | 3.710 | 3.530 | 3.680 | 3.680 | 80,000 |
| 2023-07-10 | 3.800 | 3.800 | 3.650 | 3.690 | 3.690 | 61,500 |
| 2023-07-07 | 3.670 | 3.800 | 3.620 | 3.760 | 3.760 | 87,400 |
| 2023-07-06 | 3.710 | 3.710 | 3.560 | 3.670 | 3.670 | 84,100 |
| 2023-07-05 | 3.620 | 3.870 | 3.600 | 3.710 | 3.710 | 151,000 |
| 2023-07-04 | 3.550 | 3.630 | 3.530 | 3.620 | 3.620 | 71,800 |
| 2023-07-03 | 3.540 | 3.640 | 3.500 | 3.520 | 3.520 | 56,100 |
| 2023-06-30 | 3.480 | 3.650 | 3.480 | 3.480 | 3.480 | 145,600 |
| 2023-06-29 | 3.450 | 3.530 | 3.410 | 3.450 | 3.450 | 66,500 |
| 2023-06-28 | 3.500 | 3.600 | 3.400 | 3.410 | 3.410 | 94,900 |
| 2023-06-27 | 3.750 | 3.790 | 3.510 | 3.520 | 3.520 | 115,700 |
| 2023-06-26 | 3.770 | 3.910 | 3.680 | 3.680 | 3.680 | 80,500 |
| 2023-06-23 | 3.820 | 3.890 | 3.770 | 3.830 | 3.830 | 70,900 |
| 2023-06-22 | 3.910 | 3.910 | 3.750 | 3.820 | 3.820 | 106,200 |
| 2023-06-21 | 3.820 | 3.990 | 3.800 | 3.950 | 3.950 | 174,600 |
| 2023-06-20 | 3.710 | 3.820 | 3.700 | 3.790 | 3.790 | 85,700 |
| 2023-06-19 | 3.680 | 3.740 | 3.630 | 3.680 | 3.680 | 81,300 |
| 2023-06-16 | 3.670 | 3.770 | 3.640 | 3.640 | 3.640 | 103,200 |
| 2023-06-15 | 3.670 | 3.790 | 3.670 | 3.730 | 3.730 | 175,600 |
| 2023-06-14 | 3.670 | 3.720 | 3.610 | 3.670 | 3.670 | 58,900 |
| 2023-06-13 | 3.780 | 3.910 | 3.580 | 3.590 | 3.590 | 217,300 |
| 2023-06-12 | 3.680 | 4.040 | 3.570 | 3.770 | 3.770 | 408,700 |
| 2023-06-09 | 3.570 | 3.710 | 3.570 | 3.700 | 3.700 | 195,700 |
| 2023-06-07 | 3.450 | 3.610 | 3.450 | 3.570 | 3.570 | 192,300 |
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.