Tecnisa S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-22 | 3.300 | 3.390 | 3.280 | 3.310 | 3.310 | 637,400 |
| 2022-03-21 | 3.250 | 3.360 | 3.220 | 3.290 | 3.290 | 540,700 |
| 2022-03-18 | 3.030 | 3.310 | 3.020 | 3.280 | 3.280 | 773,200 |
| 2022-03-17 | 3.000 | 3.050 | 2.950 | 3.010 | 3.010 | 598,600 |
| 2022-03-16 | 2.970 | 3.080 | 2.910 | 2.980 | 2.980 | 592,800 |
| 2022-03-15 | 2.940 | 3.040 | 2.890 | 2.940 | 2.940 | 579,400 |
| 2022-03-14 | 3.000 | 3.120 | 2.910 | 2.910 | 2.910 | 747,700 |
| 2022-03-11 | 3.300 | 3.350 | 3.000 | 3.000 | 3.000 | 820,000 |
| 2022-03-10 | 3.370 | 3.440 | 3.230 | 3.300 | 3.300 | 961,800 |
| 2022-03-09 | 3.110 | 3.420 | 3.110 | 3.400 | 3.400 | 646,400 |
| 2022-03-08 | 3.040 | 3.330 | 3.040 | 3.100 | 3.100 | 1,154,200 |
| 2022-03-07 | 3.250 | 3.310 | 3.020 | 3.020 | 3.020 | 595,800 |
| 2022-03-04 | 3.380 | 3.380 | 3.260 | 3.270 | 3.270 | 384,900 |
| 2022-03-03 | 3.380 | 3.580 | 3.350 | 3.380 | 3.380 | 653,600 |
| 2022-03-02 | 3.500 | 3.550 | 3.370 | 3.400 | 3.400 | 435,400 |
| 2022-02-25 | 3.500 | 3.550 | 3.360 | 3.500 | 3.500 | 588,900 |
| 2022-02-24 | 3.400 | 3.550 | 3.250 | 3.500 | 3.500 | 815,200 |
| 2022-02-23 | 3.480 | 3.640 | 3.460 | 3.470 | 3.470 | 706,500 |
| 2022-02-22 | 3.470 | 3.600 | 3.470 | 3.480 | 3.480 | 559,900 |
| 2022-02-21 | 3.620 | 3.680 | 3.410 | 3.430 | 3.430 | 453,500 |
| 2022-02-18 | 3.680 | 3.790 | 3.630 | 3.650 | 3.650 | 363,600 |
| 2022-02-17 | 3.840 | 3.860 | 3.670 | 3.680 | 3.680 | 364,000 |
| 2022-02-16 | 3.830 | 3.950 | 3.780 | 3.850 | 3.850 | 405,800 |
| 2022-02-15 | 3.790 | 3.860 | 3.740 | 3.850 | 3.850 | 334,800 |
| 2022-02-14 | 3.590 | 3.770 | 3.520 | 3.770 | 3.770 | 752,300 |
| 2022-02-11 | 3.760 | 3.860 | 3.590 | 3.610 | 3.610 | 996,400 |
| 2022-02-10 | 3.810 | 3.860 | 3.670 | 3.720 | 3.720 | 525,400 |
| 2022-02-09 | 3.660 | 3.830 | 3.630 | 3.790 | 3.790 | 1,141,100 |
| 2022-02-08 | 3.650 | 3.750 | 3.590 | 3.700 | 3.700 | 291,700 |
| 2022-02-07 | 3.640 | 3.780 | 3.550 | 3.700 | 3.700 | 452,100 |
| 2022-02-04 | 3.820 | 3.840 | 3.590 | 3.630 | 3.630 | 891,800 |
| 2022-02-03 | 3.850 | 3.890 | 3.720 | 3.820 | 3.820 | 422,400 |
| 2022-02-02 | 3.640 | 3.820 | 3.600 | 3.760 | 3.760 | 732,800 |
| 2022-02-01 | 3.700 | 3.750 | 3.540 | 3.640 | 3.640 | 714,800 |
| 2022-01-31 | 3.550 | 3.670 | 3.460 | 3.610 | 3.610 | 732,500 |
| 2022-01-28 | 3.400 | 3.550 | 3.380 | 3.550 | 3.550 | 892,700 |
| 2022-01-27 | 3.250 | 3.450 | 3.250 | 3.450 | 3.450 | 680,700 |
| 2022-01-26 | 3.200 | 3.360 | 3.200 | 3.230 | 3.230 | 1,122,900 |
| 2022-01-25 | 2.980 | 3.240 | 2.980 | 3.160 | 3.160 | 706,400 |
| 2022-01-24 | 3.120 | 3.120 | 2.950 | 2.990 | 2.990 | 405,000 |
| 2022-01-21 | 2.980 | 3.120 | 2.940 | 3.120 | 3.120 | 537,400 |
| 2022-01-20 | 2.710 | 3.040 | 2.710 | 3.020 | 3.020 | 1,285,500 |
| 2022-01-19 | 2.600 | 2.760 | 2.600 | 2.710 | 2.710 | 465,000 |
| 2022-01-18 | 2.660 | 2.700 | 2.610 | 2.630 | 2.630 | 486,200 |
| 2022-01-17 | 2.690 | 2.760 | 2.680 | 2.680 | 2.680 | 337,600 |
| 2022-01-14 | 2.680 | 2.770 | 2.680 | 2.740 | 2.740 | 366,000 |
| 2022-01-13 | 2.800 | 2.860 | 2.710 | 2.720 | 2.720 | 697,200 |
| 2022-01-12 | 2.700 | 2.820 | 2.670 | 2.810 | 2.810 | 472,100 |
| 2022-01-11 | 2.600 | 2.700 | 2.580 | 2.700 | 2.700 | 677,000 |
| 2022-01-10 | 2.790 | 2.790 | 2.600 | 2.620 | 2.620 | 478,000 |
| 2022-01-07 | 2.750 | 2.800 | 2.610 | 2.760 | 2.760 | 965,900 |
| 2022-01-06 | 2.970 | 3.000 | 2.700 | 2.700 | 2.700 | 1,872,500 |
| 2022-01-05 | 3.240 | 3.280 | 2.920 | 2.960 | 2.960 | 1,249,000 |
| 2022-01-04 | 3.440 | 3.470 | 3.190 | 3.220 | 3.220 | 782,600 |
| 2022-01-03 | 3.660 | 3.740 | 3.380 | 3.400 | 3.400 | 1,321,000 |
| 2021-12-30 | 3.570 | 3.750 | 3.550 | 3.610 | 3.610 | 559,500 |
| 2021-12-29 | 3.510 | 3.690 | 3.510 | 3.560 | 3.560 | 440,900 |
| 2021-12-28 | 3.540 | 3.650 | 3.510 | 3.560 | 3.560 | 377,700 |
| 2021-12-27 | 3.600 | 3.710 | 3.560 | 3.560 | 3.560 | 323,400 |
| 2021-12-23 | 3.700 | 3.710 | 3.570 | 3.580 | 3.580 | 445,600 |
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.