Tecnisa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.330	1.360	1.300	1.300	1.300	77,900
2026-04-24	1.300	1.380	1.300	1.350	1.350	86,200
2026-04-23	1.370	1.380	1.280	1.290	1.290	107,900
2026-04-22	1.380	1.400	1.350	1.350	1.350	110,100
2026-04-20	1.390	1.420	1.360	1.370	1.370	57,100
2026-04-17	1.450	1.450	1.400	1.400	1.400	57,400
2026-04-16	1.400	1.460	1.370	1.450	1.450	143,000
2026-04-15	1.410	1.410	1.360	1.370	1.370	46,600
2026-04-14	1.390	1.420	1.340	1.410	1.410	180,300
2026-04-13	1.420	1.460	1.360	1.360	1.360	304,000
2026-04-10	1.340	1.480	1.270	1.480	1.480	314,600
2026-04-09	1.250	1.340	1.240	1.330	1.330	109,300
2026-04-08	1.220	1.280	1.220	1.260	1.260	83,400
2026-04-07	1.250	1.260	1.190	1.190	1.190	124,700
2026-04-06	1.260	1.280	1.240	1.240	1.240	54,500
2026-04-02	1.260	1.280	1.250	1.260	1.260	88,200
2026-04-01	1.280	1.320	1.260	1.270	1.270	41,400
2026-03-31	1.260	1.320	1.250	1.280	1.280	112,400
2026-03-30	1.320	1.340	1.260	1.260	1.260	127,500
2026-03-27	1.320	1.340	1.230	1.330	1.330	110,600
2026-03-26	1.330	1.410	1.290	1.320	1.320	121,400
2026-03-25	1.280	1.360	1.280	1.320	1.320	148,600
2026-03-24	1.300	1.320	1.260	1.270	1.270	64,300
2026-03-23	1.280	1.350	1.270	1.280	1.280	109,500
2026-03-20	1.300	1.360	1.260	1.260	1.260	74,000
2026-03-19	1.320	1.350	1.300	1.300	1.300	47,400
2026-03-18	1.380	1.390	1.320	1.320	1.320	56,500
2026-03-17	1.370	1.390	1.360	1.360	1.360	22,900
2026-03-16	1.350	1.400	1.350	1.380	1.380	91,100
2026-03-13	1.370	1.400	1.350	1.350	1.350	27,400
2026-03-12	1.420	1.420	1.370	1.370	1.370	42,000
2026-03-11	1.420	1.450	1.410	1.420	1.420	34,400
2026-03-10	1.310	1.450	1.310	1.450	1.450	168,700
2026-03-09	1.320	1.410	1.310	1.320	1.320	207,500
2026-03-06	1.410	1.440	1.320	1.330	1.330	178,400
2026-03-05	1.470	1.500	1.390	1.400	1.400	223,300
2026-03-04	1.510	1.530	1.480	1.480	1.480	56,200
2026-03-03	1.570	1.580	1.490	1.500	1.500	199,800
2026-03-02	1.580	1.610	1.500	1.600	1.600	217,700
2026-02-27	1.580	1.620	1.500	1.580	1.580	170,300
2026-02-26	1.730	1.800	1.580	1.580	1.580	500,700
2026-02-25	1.680	1.740	1.620	1.710	1.710	469,500
2026-02-24	1.910	1.930	1.630	1.680	1.680	873,400
2026-02-23	1.490	1.500	1.460	1.490	1.490	78,700
2026-02-20	1.510	1.520	1.480	1.500	1.500	28,500
2026-02-19	1.500	1.550	1.490	1.520	1.520	33,600
2026-02-18	1.510	1.530	1.490	1.510	1.510	19,700
2026-02-13	1.500	1.530	1.490	1.510	1.510	56,800
2026-02-12	1.590	1.590	1.500	1.500	1.500	52,200
2026-02-11	1.570	1.590	1.550	1.590	1.590	36,600
2026-02-10	1.570	1.630	1.550	1.580	1.580	51,300
2026-02-09	1.630	1.650	1.530	1.570	1.570	117,800
2026-02-06	1.600	1.650	1.540	1.640	1.640	73,100
2026-02-05	1.610	1.610	1.580	1.590	1.590	41,600
2026-02-04	1.640	1.640	1.560	1.590	1.590	82,500
2026-02-03	1.640	1.710	1.610	1.630	1.630	205,200
2026-02-02	1.500	1.650	1.500	1.630	1.630	463,100
2026-01-30	1.470	1.580	1.460	1.500	1.500	124,300
2026-01-29	1.520	1.520	1.430	1.450	1.450	227,200
2026-01-28	1.600	1.630	1.470	1.490	1.490	561,400

← NewerPage 3 of 5 · 246 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.