Tecnisa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	2.850	3.000	2.850	2.910	2.910	272,200
2022-09-08	2.850	2.960	2.810	2.850	2.850	219,700
2022-09-06	3.000	3.030	2.830	2.850	2.850	413,700
2022-09-05	2.950	3.090	2.940	2.970	2.970	502,200
2022-09-02	3.010	3.140	2.930	2.940	2.940	1,943,400
2022-09-01	3.060	3.120	2.980	3.080	3.080	384,900
2022-08-31	2.910	3.060	2.880	3.010	3.010	436,100
2022-08-30	3.080	3.150	2.870	2.870	2.870	347,600
2022-08-29	3.080	3.140	3.030	3.070	3.070	205,500
2022-08-26	3.110	3.170	3.030	3.070	3.070	218,500
2022-08-25	3.100	3.200	3.100	3.100	3.100	226,000
2022-08-24	3.090	3.240	3.060	3.100	3.100	333,900
2022-08-23	2.900	3.230	2.850	3.110	3.110	507,500
2022-08-22	2.890	2.950	2.820	2.940	2.940	135,500
2022-08-19	3.060	3.060	2.880	2.920	2.920	383,700
2022-08-18	3.200	3.220	3.080	3.140	3.140	297,100
2022-08-17	3.320	3.360	3.210	3.230	3.230	355,100
2022-08-16	3.380	3.440	3.280	3.390	3.390	334,800
2022-08-15	3.020	3.470	3.020	3.380	3.380	445,600
2022-08-12	3.130	3.170	3.060	3.100	3.100	202,700
2022-08-11	3.330	3.360	3.120	3.140	3.140	344,500
2022-08-10	3.000	3.330	3.000	3.330	3.330	735,500
2022-08-09	3.110	3.150	2.940	2.960	2.960	343,500
2022-08-08	2.890	3.240	2.890	3.110	3.110	757,700
2022-08-05	2.800	2.970	2.750	2.910	2.910	491,300
2022-08-04	2.640	2.850	2.640	2.800	2.800	604,400
2022-08-03	2.450	2.680	2.430	2.620	2.620	441,900
2022-08-02	2.290	2.500	2.290	2.450	2.450	420,500
2022-08-01	2.360	2.440	2.310	2.340	2.340	227,700
2022-07-29	2.390	2.450	2.360	2.370	2.370	231,700
2022-07-28	2.310	2.450	2.260	2.430	2.430	408,800
2022-07-27	2.170	2.300	2.170	2.290	2.290	235,900
2022-07-26	2.250	2.280	2.170	2.170	2.170	134,400
2022-07-25	2.340	2.360	2.260	2.270	2.270	129,600
2022-07-22	2.320	2.400	2.300	2.350	2.350	196,100
2022-07-21	2.370	2.400	2.320	2.330	2.330	144,100
2022-07-20	2.240	2.480	2.240	2.360	2.360	541,100
2022-07-19	2.180	2.250	2.160	2.240	2.240	226,900
2022-07-18	2.260	2.390	2.150	2.150	2.150	297,200
2022-07-15	2.330	2.340	2.230	2.230	2.230	175,400
2022-07-14	2.370	2.400	2.300	2.320	2.320	244,900
2022-07-13	2.450	2.540	2.390	2.400	2.400	281,500
2022-07-12	2.230	2.490	2.210	2.490	2.490	909,200
2022-07-11	2.220	2.270	2.190	2.240	2.240	213,600
2022-07-08	2.230	2.290	2.180	2.220	2.220	383,600
2022-07-07	2.190	2.280	2.110	2.220	2.220	353,700
2022-07-06	1.980	2.150	1.980	2.150	2.150	436,300
2022-07-05	1.900	1.970	1.850	1.970	1.970	248,600
2022-07-04	1.880	1.980	1.880	1.900	1.900	180,300
2022-07-01	1.840	1.910	1.800	1.890	1.890	554,000
2022-06-30	1.940	1.940	1.790	1.790	1.790	612,900
2022-06-29	1.990	2.030	1.920	1.940	1.940	472,500
2022-06-28	2.090	2.120	1.970	1.970	1.970	465,000
2022-06-27	2.140	2.190	2.050	2.120	2.120	330,700
2022-06-24	2.210	2.290	2.140	2.140	2.140	317,900
2022-06-23	2.130	2.250	2.130	2.190	2.190	596,600
2022-06-22	2.050	2.200	2.020	2.140	2.140	602,700
2022-06-21	2.100	2.170	2.070	2.080	2.080	593,700
2022-06-20	2.080	2.110	2.030	2.070	2.070	194,600
2022-06-17	2.030	2.090	1.980	2.080	2.080	344,500

← NewerPage 18 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.