Tecnisa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	2.430	2.500	2.390	2.500	2.500	46,100
2023-03-06	2.270	2.450	2.270	2.450	2.450	70,900
2023-03-03	2.300	2.340	2.250	2.310	2.310	49,700
2023-03-02	2.310	2.370	2.300	2.300	2.300	41,100
2023-03-01	2.410	2.490	2.310	2.310	2.310	86,900
2023-02-28	2.390	2.470	2.340	2.410	2.410	94,300
2023-02-27	2.420	2.500	2.370	2.380	2.380	107,300
2023-02-24	2.650	2.650	2.410	2.470	2.470	471,100
2023-02-23	2.610	2.710	2.580	2.650	2.650	148,300
2023-02-22	2.670	2.680	2.620	2.660	2.660	21,300
2023-02-17	2.760	2.760	2.630	2.670	2.670	77,900
2023-02-16	2.670	2.760	2.670	2.750	2.750	73,200
2023-02-15	2.610	2.710	2.610	2.700	2.700	43,700
2023-02-14	2.600	2.700	2.600	2.630	2.630	62,200
2023-02-13	2.630	2.700	2.620	2.640	2.640	97,700
2023-02-10	2.710	2.710	2.560	2.660	2.660	162,100
2023-02-08	2.770	2.770	2.670	2.730	2.730	97,500
2023-02-07	2.850	2.880	2.700	2.710	2.710	152,700
2023-02-06	2.880	2.910	2.840	2.850	2.850	73,900
2023-02-03	2.960	3.020	2.850	2.890	2.890	167,300
2023-02-02	3.010	3.180	2.970	3.000	3.000	156,400
2023-02-01	3.080	3.130	3.000	3.050	3.050	96,900
2023-01-31	3.080	3.150	3.050	3.080	3.080	145,500
2023-01-30	3.020	3.090	2.970	3.060	3.060	78,000
2023-01-27	3.080	3.130	3.020	3.040	3.040	85,800
2023-01-26	3.040	3.170	3.020	3.080	3.080	362,800
2023-01-25	2.810	3.250	2.810	3.100	3.100	855,600
2023-01-24	2.780	2.850	2.760	2.810	2.810	89,700
2023-01-23	2.730	2.820	2.730	2.750	2.750	91,000
2023-01-20	2.820	2.890	2.770	2.790	2.790	92,700
2023-01-19	2.850	2.850	2.800	2.820	2.820	45,600
2023-01-18	2.810	3.060	2.810	2.860	2.860	464,100
2023-01-17	2.790	2.840	2.790	2.810	2.810	134,000
2023-01-16	2.790	2.870	2.730	2.760	2.760	175,500
2023-01-13	2.940	2.980	2.820	2.840	2.840	287,000
2023-01-12	3.050	3.080	2.860	2.930	2.930	518,800
2023-01-11	3.090	3.200	3.050	3.050	3.050	267,200
2023-01-10	2.990	3.150	2.940	3.050	3.050	703,400
2023-01-09	3.000	3.250	2.940	3.010	3.010	1,308,100
2023-01-06	3.190	3.530	3.010	3.090	3.090	3,040,200
2023-01-05	2.550	3.990	2.550	2.910	2.910	4,729,200
2023-01-04	2.540	2.610	2.510	2.530	2.530	159,900
2023-01-03	2.640	2.740	2.480	2.480	2.480	170,400
2023-01-02	2.650	2.650	2.530	2.570	2.570	81,900
2022-12-29	2.600	2.700	2.600	2.650	2.650	161,800
2022-12-28	2.480	2.620	2.480	2.600	2.600	162,100
2022-12-27	2.700	2.700	2.500	2.500	2.500	102,900
2022-12-26	2.730	2.790	2.670	2.670	2.670	38,700
2022-12-23	2.550	2.840	2.550	2.700	2.700	140,000
2022-12-22	2.650	2.730	2.580	2.600	2.600	127,500
2022-12-21	2.750	2.820	2.670	2.670	2.670	335,700
2022-12-20	2.610	2.850	2.610	2.730	2.730	118,500
2022-12-19	2.460	2.670	2.460	2.600	2.600	65,000
2022-12-16	2.570	2.570	2.470	2.480	2.480	136,900
2022-12-15	2.570	2.740	2.510	2.580	2.580	132,300
2022-12-14	2.510	2.610	2.450	2.560	2.560	112,400
2022-12-13	2.690	2.730	2.500	2.500	2.500	106,400
2022-12-12	2.720	2.820	2.590	2.630	2.630	163,300
2022-12-09	2.930	2.930	2.730	2.730	2.730	227,200
2022-12-08	2.930	2.960	2.880	2.900	2.900	89,400

← NewerPage 16 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.