Tecnisa S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 3.570 | 3.770 | 3.560 | 3.660 | 3.660 | 762,200 |
| 2021-12-21 | 3.730 | 3.770 | 3.610 | 3.620 | 3.620 | 434,900 |
| 2021-12-20 | 3.850 | 3.940 | 3.670 | 3.730 | 3.730 | 872,200 |
| 2021-12-17 | 3.830 | 3.960 | 3.740 | 3.910 | 3.910 | 539,000 |
| 2021-12-16 | 3.790 | 3.970 | 3.790 | 3.830 | 3.830 | 631,700 |
| 2021-12-15 | 3.880 | 3.920 | 3.710 | 3.800 | 3.800 | 924,200 |
| 2021-12-14 | 3.990 | 4.110 | 3.880 | 3.940 | 3.940 | 902,300 |
| 2021-12-13 | 4.140 | 4.190 | 3.970 | 4.030 | 4.030 | 1,030,500 |
| 2021-12-10 | 3.800 | 4.180 | 3.780 | 4.180 | 4.180 | 1,830,800 |
| 2021-12-09 | 3.770 | 3.830 | 3.680 | 3.730 | 3.730 | 803,800 |
| 2021-12-08 | 3.640 | 3.830 | 3.570 | 3.790 | 3.790 | 1,135,800 |
| 2021-12-07 | 3.660 | 3.750 | 3.570 | 3.570 | 3.570 | 542,900 |
| 2021-12-06 | 3.480 | 3.720 | 3.470 | 3.640 | 3.640 | 829,300 |
| 2021-12-03 | 3.220 | 3.510 | 3.220 | 3.510 | 3.510 | 1,276,500 |
| 2021-12-02 | 3.290 | 3.320 | 3.170 | 3.210 | 3.210 | 1,262,000 |
| 2021-12-01 | 3.480 | 3.550 | 3.220 | 3.230 | 3.230 | 1,265,200 |
| 2021-11-30 | 3.400 | 3.470 | 3.290 | 3.470 | 3.470 | 1,209,400 |
| 2021-11-29 | 3.560 | 3.650 | 3.430 | 3.440 | 3.440 | 835,500 |
| 2021-11-26 | 3.540 | 3.560 | 3.400 | 3.540 | 3.540 | 1,112,600 |
| 2021-11-25 | 3.650 | 3.790 | 3.600 | 3.630 | 3.630 | 893,300 |
| 2021-11-24 | 3.530 | 3.790 | 3.500 | 3.610 | 3.610 | 1,048,200 |
| 2021-11-23 | 3.730 | 3.780 | 3.580 | 3.600 | 3.600 | 658,100 |
| 2021-11-22 | 3.860 | 3.880 | 3.700 | 3.710 | 3.710 | 625,400 |
| 2021-11-19 | 3.700 | 3.970 | 3.700 | 3.820 | 3.820 | 694,000 |
| 2021-11-18 | 3.670 | 3.880 | 3.670 | 3.760 | 3.760 | 794,800 |
| 2021-11-17 | 3.850 | 3.910 | 3.620 | 3.700 | 3.700 | 1,158,500 |
| 2021-11-16 | 4.080 | 4.080 | 3.750 | 3.810 | 3.810 | 1,069,600 |
| 2021-11-12 | 4.460 | 4.460 | 4.000 | 4.000 | 4.000 | 1,375,000 |
| 2021-11-11 | 4.030 | 4.500 | 4.030 | 4.450 | 4.450 | 1,568,600 |
| 2021-11-10 | 3.880 | 4.150 | 3.880 | 4.040 | 4.040 | 1,390,100 |
| 2021-11-09 | 3.810 | 4.040 | 3.790 | 3.890 | 3.890 | 1,183,400 |
| 2021-11-08 | 3.840 | 3.960 | 3.760 | 3.790 | 3.790 | 1,312,200 |
| 2021-11-05 | 3.900 | 4.060 | 3.820 | 3.870 | 3.870 | 1,282,500 |
| 2021-11-04 | 4.280 | 4.280 | 3.850 | 3.850 | 3.850 | 1,761,000 |
| 2021-11-03 | 3.800 | 4.340 | 3.790 | 4.280 | 4.280 | 2,676,500 |
| 2021-11-01 | 3.670 | 3.920 | 3.660 | 3.800 | 3.800 | 869,400 |
| 2021-10-29 | 3.730 | 3.810 | 3.620 | 3.650 | 3.650 | 1,089,300 |
| 2021-10-28 | 3.950 | 4.030 | 3.690 | 3.690 | 3.690 | 1,046,800 |
| 2021-10-27 | 3.990 | 4.160 | 3.960 | 3.960 | 3.960 | 727,100 |
| 2021-10-26 | 4.210 | 4.240 | 3.990 | 4.000 | 4.000 | 744,400 |
| 2021-10-25 | 4.270 | 4.390 | 4.160 | 4.210 | 4.210 | 1,006,500 |
| 2021-10-22 | 4.290 | 4.310 | 3.900 | 4.270 | 4.270 | 1,467,600 |
| 2021-10-21 | 4.500 | 4.580 | 4.250 | 4.250 | 4.250 | 967,200 |
| 2021-10-20 | 4.610 | 4.770 | 4.610 | 4.690 | 4.690 | 1,156,200 |
| 2021-10-19 | 4.900 | 4.940 | 4.630 | 4.630 | 4.630 | 1,316,500 |
| 2021-10-18 | 5.060 | 5.060 | 4.830 | 4.920 | 4.920 | 1,412,200 |
| 2021-10-15 | 4.990 | 5.130 | 4.970 | 5.070 | 5.070 | 554,200 |
| 2021-10-14 | 5.110 | 5.190 | 4.960 | 4.980 | 4.980 | 478,400 |
← NewerPage 21 of 21 · 1,248 trading days
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.