Tecnisa S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-07 | 2.900 | 2.980 | 2.870 | 2.930 | 2.930 | 46,700 |
| 2022-12-06 | 2.880 | 2.950 | 2.840 | 2.870 | 2.870 | 74,100 |
| 2022-12-05 | 3.130 | 3.130 | 2.850 | 2.850 | 2.850 | 165,600 |
| 2022-12-02 | 3.040 | 3.200 | 3.040 | 3.130 | 3.130 | 92,900 |
| 2022-12-01 | 3.150 | 3.150 | 3.060 | 3.080 | 3.080 | 94,200 |
| 2022-11-30 | 3.190 | 3.190 | 2.980 | 3.150 | 3.150 | 188,200 |
| 2022-11-29 | 2.980 | 3.180 | 2.980 | 3.160 | 3.160 | 115,800 |
| 2022-11-28 | 3.080 | 3.100 | 3.000 | 3.000 | 3.000 | 129,300 |
| 2022-11-25 | 3.310 | 3.310 | 2.990 | 3.100 | 3.100 | 318,600 |
| 2022-11-24 | 3.180 | 3.340 | 3.180 | 3.340 | 3.340 | 163,000 |
| 2022-11-23 | 3.230 | 3.250 | 3.100 | 3.180 | 3.180 | 169,900 |
| 2022-11-22 | 3.330 | 3.430 | 3.200 | 3.240 | 3.240 | 216,300 |
| 2022-11-21 | 3.420 | 3.490 | 3.300 | 3.400 | 3.400 | 202,000 |
| 2022-11-18 | 3.490 | 3.630 | 3.360 | 3.420 | 3.420 | 495,500 |
| 2022-11-17 | 3.400 | 3.540 | 3.310 | 3.490 | 3.490 | 572,500 |
| 2022-11-16 | 3.550 | 3.570 | 3.430 | 3.430 | 3.430 | 109,900 |
| 2022-11-14 | 3.540 | 3.670 | 3.510 | 3.590 | 3.590 | 124,300 |
| 2022-11-11 | 3.400 | 3.720 | 3.400 | 3.540 | 3.540 | 313,300 |
| 2022-11-10 | 3.550 | 3.550 | 3.250 | 3.400 | 3.400 | 407,900 |
| 2022-11-09 | 3.810 | 3.970 | 3.600 | 3.650 | 3.650 | 373,700 |
| 2022-11-08 | 3.980 | 3.980 | 3.810 | 3.890 | 3.890 | 173,200 |
| 2022-11-07 | 4.110 | 4.180 | 3.980 | 3.980 | 3.980 | 202,400 |
| 2022-11-04 | 4.150 | 4.400 | 4.110 | 4.210 | 4.210 | 338,600 |
| 2022-11-03 | 3.880 | 4.180 | 3.860 | 4.150 | 4.150 | 227,000 |
| 2022-11-01 | 3.920 | 4.020 | 3.810 | 3.880 | 3.880 | 141,800 |
| 2022-10-31 | 3.760 | 4.060 | 3.730 | 3.880 | 3.880 | 185,600 |
| 2022-10-28 | 3.780 | 3.840 | 3.770 | 3.840 | 3.840 | 85,800 |
| 2022-10-27 | 3.730 | 3.890 | 3.690 | 3.780 | 3.780 | 170,400 |
| 2022-10-26 | 4.120 | 4.120 | 3.730 | 3.730 | 3.730 | 326,500 |
| 2022-10-25 | 4.150 | 4.220 | 4.050 | 4.080 | 4.080 | 265,800 |
| 2022-10-24 | 4.060 | 4.240 | 3.990 | 4.180 | 4.180 | 168,600 |
| 2022-10-21 | 4.080 | 4.180 | 4.000 | 4.110 | 4.110 | 237,800 |
| 2022-10-20 | 4.120 | 4.200 | 3.950 | 4.080 | 4.080 | 528,600 |
| 2022-10-19 | 4.100 | 4.130 | 3.930 | 4.100 | 4.100 | 188,000 |
| 2022-10-18 | 3.960 | 4.080 | 3.960 | 4.080 | 4.080 | 225,600 |
| 2022-10-17 | 3.930 | 3.980 | 3.880 | 3.960 | 3.960 | 125,800 |
| 2022-10-14 | 3.960 | 4.040 | 3.880 | 3.910 | 3.910 | 268,500 |
| 2022-10-13 | 3.800 | 3.990 | 3.770 | 3.920 | 3.920 | 214,100 |
| 2022-10-11 | 3.790 | 4.000 | 3.730 | 3.880 | 3.880 | 379,200 |
| 2022-10-10 | 3.880 | 3.880 | 3.700 | 3.830 | 3.830 | 159,000 |
| 2022-10-07 | 3.800 | 3.940 | 3.750 | 3.800 | 3.800 | 250,100 |
| 2022-10-06 | 3.830 | 3.880 | 3.720 | 3.810 | 3.810 | 321,400 |
| 2022-10-05 | 3.730 | 3.850 | 3.650 | 3.780 | 3.780 | 418,500 |
| 2022-10-04 | 3.500 | 3.700 | 3.500 | 3.700 | 3.700 | 561,800 |
| 2022-10-03 | 3.300 | 3.480 | 3.270 | 3.390 | 3.390 | 578,700 |
| 2022-09-30 | 3.040 | 3.280 | 2.980 | 3.240 | 3.240 | 384,400 |
| 2022-09-29 | 2.870 | 3.060 | 2.870 | 3.010 | 3.010 | 349,000 |
| 2022-09-28 | 2.830 | 3.030 | 2.800 | 2.930 | 2.930 | 236,400 |
| 2022-09-27 | 3.030 | 3.070 | 2.830 | 2.860 | 2.860 | 290,000 |
| 2022-09-26 | 3.130 | 3.210 | 2.960 | 3.010 | 3.010 | 263,500 |
| 2022-09-23 | 3.030 | 3.170 | 3.020 | 3.170 | 3.170 | 121,500 |
| 2022-09-22 | 2.960 | 3.150 | 2.900 | 3.120 | 3.120 | 348,400 |
| 2022-09-21 | 2.850 | 2.980 | 2.840 | 2.940 | 2.940 | 169,800 |
| 2022-09-20 | 2.870 | 2.960 | 2.820 | 2.860 | 2.860 | 281,000 |
| 2022-09-19 | 2.730 | 2.900 | 2.730 | 2.870 | 2.870 | 141,200 |
| 2022-09-16 | 2.880 | 2.890 | 2.740 | 2.810 | 2.810 | 162,300 |
| 2022-09-15 | 2.910 | 2.960 | 2.870 | 2.900 | 2.900 | 102,300 |
| 2022-09-14 | 2.940 | 3.020 | 2.870 | 2.910 | 2.910 | 140,500 |
| 2022-09-13 | 2.960 | 2.990 | 2.900 | 2.900 | 2.900 | 80,800 |
| 2022-09-12 | 2.910 | 3.010 | 2.910 | 2.960 | 2.960 | 127,400 |
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.