Tecnisa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	3.370	3.490	3.370	3.430	3.430	113,300
2023-06-02	3.150	3.300	3.150	3.280	3.280	245,500
2023-06-01	3.130	3.200	3.050	3.130	3.130	111,000
2023-05-31	3.090	3.130	3.030	3.120	3.120	42,600
2023-05-30	3.180	3.200	3.020	3.090	3.090	68,900
2023-05-29	3.130	3.160	3.040	3.160	3.160	133,500
2023-05-26	3.100	3.180	3.100	3.150	3.150	141,700
2023-05-25	2.960	3.050	2.960	3.050	3.050	45,300
2023-05-24	3.050	3.050	2.930	3.000	3.000	52,300
2023-05-23	2.980	3.090	2.960	3.050	3.050	127,400
2023-05-22	3.020	3.050	3.000	3.000	3.000	24,200
2023-05-19	3.050	3.090	2.970	3.000	3.000	64,400
2023-05-18	2.970	3.100	2.960	3.050	3.050	43,100
2023-05-17	2.950	3.040	2.920	3.000	3.000	151,100
2023-05-16	2.990	3.020	2.910	2.920	2.920	50,700
2023-05-15	2.930	2.990	2.900	2.990	2.990	49,000
2023-05-12	3.090	3.120	2.970	2.970	2.970	208,600
2023-05-11	3.130	3.240	3.090	3.090	3.090	140,900
2023-05-10	2.980	3.180	2.950	3.170	3.170	162,700
2023-05-09	2.870	3.020	2.870	2.960	2.960	173,000
2023-05-08	2.890	2.930	2.850	2.870	2.870	56,800
2023-05-05	2.790	2.900	2.790	2.880	2.880	71,200
2023-05-04	2.770	2.840	2.730	2.790	2.790	52,700
2023-05-03	2.780	2.780	2.710	2.750	2.750	33,400
2023-05-02	2.680	2.780	2.670	2.780	2.780	43,600
2023-04-28	2.730	2.820	2.700	2.720	2.720	72,400
2023-04-27	2.780	2.790	2.730	2.760	2.760	38,900
2023-04-26	2.670	2.780	2.670	2.780	2.780	42,100
2023-04-25	2.750	2.760	2.710	2.710	2.710	37,900
2023-04-24	2.750	2.830	2.740	2.750	2.750	13,900
2023-04-20	2.840	2.840	2.750	2.810	2.810	36,400
2023-04-19	2.920	2.920	2.740	2.810	2.810	63,900
2023-04-18	2.850	2.900	2.810	2.890	2.890	67,100
2023-04-17	2.970	3.090	2.820	2.820	2.820	144,900
2023-04-14	2.960	3.070	2.930	3.000	3.000	100,500
2023-04-13	3.000	3.020	2.950	2.990	2.990	47,600
2023-04-12	3.030	3.100	2.970	3.000	3.000	135,500
2023-04-11	2.830	3.030	2.830	3.030	3.030	225,200
2023-04-10	2.800	2.840	2.750	2.800	2.800	389,100
2023-04-05	2.840	2.840	2.720	2.830	2.830	70,100
2023-04-04	2.660	2.840	2.640	2.770	2.770	135,000
2023-04-03	2.850	2.850	2.570	2.680	2.680	332,000
2023-03-31	2.900	2.900	2.730	2.780	2.780	60,200
2023-03-30	2.750	2.950	2.720	2.820	2.820	114,800
2023-03-29	2.810	2.880	2.720	2.730	2.730	55,000
2023-03-28	2.850	2.900	2.780	2.830	2.830	73,400
2023-03-27	2.840	3.000	2.740	2.850	2.850	238,000
2023-03-24	2.520	2.880	2.490	2.800	2.800	624,300
2023-03-23	2.540	2.570	2.350	2.450	2.450	168,300
2023-03-22	2.620	2.650	2.500	2.560	2.560	90,500
2023-03-21	2.680	2.680	2.570	2.620	2.620	45,300
2023-03-20	2.600	2.680	2.560	2.650	2.650	80,200
2023-03-17	2.640	2.660	2.610	2.640	2.640	49,100
2023-03-16	2.600	2.790	2.600	2.700	2.700	102,100
2023-03-15	2.600	2.700	2.560	2.630	2.630	50,300
2023-03-14	2.690	2.750	2.630	2.640	2.640	40,900
2023-03-13	2.700	2.770	2.690	2.690	2.690	40,900
2023-03-10	2.650	2.730	2.570	2.690	2.690	80,000
2023-03-09	2.640	2.880	2.580	2.670	2.670	178,900
2023-03-08	2.490	2.980	2.490	2.620	2.620	276,500

← NewerPage 15 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.