Tecnisa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.670	0.730	0.670	0.700	0.700	92,400
2026-07-21	0.680	0.700	0.660	0.700	0.700	85,200
2026-07-20	0.700	0.700	0.670	0.670	0.670	35,800
2026-07-17	0.770	0.770	0.680	0.700	0.700	332,500
2026-07-16	0.750	0.770	0.740	0.740	0.740	72,400
2026-07-15	0.740	0.760	0.740	0.740	0.740	19,600
2026-07-14	0.750	0.750	0.710	0.740	0.740	144,100
2026-07-13	0.730	0.750	0.710	0.740	0.740	55,300
2026-07-10	0.770	0.790	0.720	0.720	0.720	215,600
2026-07-09	0.760	0.790	0.740	0.780	0.780	189,100
2026-07-08	0.810	0.810	0.730	0.750	0.750	108,000
2026-07-07	0.800	0.820	0.800	0.810	0.810	45,200
2026-07-06	0.840	0.840	0.790	0.820	0.820	130,200
2026-07-03	0.810	0.840	0.810	0.840	0.840	32,900
2026-07-02	0.820	0.830	0.810	0.820	0.820	115,000
2026-07-01	0.820	0.840	0.820	0.830	0.830	23,700
2026-06-30	0.830	0.850	0.820	0.820	0.820	69,200
2026-06-29	0.860	0.860	0.830	0.830	0.830	85,000
2026-06-26	0.870	0.870	0.830	0.860	0.860	89,500
2026-06-25	0.840	0.880	0.830	0.860	0.860	69,600
2026-06-24	0.870	0.890	0.820	0.830	0.830	155,400
2026-06-23	0.930	0.940	0.810	0.860	0.860	239,700
2026-06-22	0.930	0.960	0.930	0.950	0.950	31,900
2026-06-19	0.990	1.000	0.930	0.940	0.940	204,300
2026-06-18	0.990	1.020	0.970	0.990	0.990	112,600
2026-06-17	1.040	1.060	0.990	1.000	1.000	90,700
2026-06-16	1.050	1.060	1.020	1.040	1.040	50,300
2026-06-15	1.070	1.100	1.050	1.050	1.050	74,800
2026-06-12	1.090	1.110	1.070	1.070	1.070	43,900
2026-06-11	1.070	1.090	1.060	1.090	1.090	15,700
2026-06-10	1.100	1.100	1.070	1.070	1.070	27,600
2026-06-09	1.090	1.120	1.080	1.080	1.080	35,300
2026-06-08	1.090	1.150	1.080	1.090	1.090	172,800
2026-06-05	1.110	1.140	1.090	1.090	1.090	115,600
2026-06-03	1.140	1.150	1.110	1.110	1.110	58,100
2026-06-02	1.150	1.150	1.120	1.140	1.140	24,200
2026-06-01	1.130	1.150	1.120	1.150	1.150	58,800
2026-05-29	1.150	1.150	1.130	1.130	1.130	24,000
2026-05-28	1.140	1.160	1.120	1.150	1.150	30,600
2026-05-27	1.140	1.160	1.130	1.130	1.130	28,500
2026-05-26	1.150	1.150	1.120	1.140	1.140	30,500
2026-05-25	1.170	1.170	1.130	1.130	1.130	58,700
2026-05-22	1.160	1.170	1.140	1.170	1.170	27,200
2026-05-21	1.170	1.170	1.140	1.150	1.150	37,900
2026-05-20	1.140	1.180	1.140	1.160	1.160	53,000
2026-05-19	1.150	1.180	1.150	1.170	1.170	43,400
2026-05-18	1.140	1.160	1.140	1.150	1.150	35,600
2026-05-15	1.160	1.190	1.150	1.170	1.170	81,800
2026-05-14	1.180	1.220	1.170	1.200	1.200	39,400
2026-05-13	1.210	1.220	1.180	1.180	1.180	50,800
2026-05-12	1.220	1.270	1.150	1.200	1.200	204,100
2026-05-11	1.270	1.280	1.220	1.220	1.220	130,900
2026-05-08	1.280	1.300	1.260	1.260	1.260	50,500
2026-05-07	1.300	1.320	1.270	1.280	1.280	43,600
2026-05-06	1.280	1.330	1.280	1.300	1.300	64,700
2026-05-05	1.300	1.320	1.270	1.280	1.280	131,100
2026-05-04	1.350	1.380	1.290	1.310	1.310	110,300
2026-04-30	1.270	1.290	1.260	1.260	1.260	117,400
2026-04-29	1.270	1.300	1.250	1.260	1.260	51,500
2026-04-28	1.290	1.300	1.250	1.270	1.270	91,100

← NewerPage 2 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.