Tecnisa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	1.410	1.690	1.410	1.580	1.580	919,900
2026-01-26	1.300	1.410	1.300	1.410	1.410	267,700
2026-01-23	1.270	1.300	1.230	1.300	1.300	49,700
2026-01-22	1.230	1.270	1.210	1.270	1.270	120,200
2026-01-21	1.240	1.260	1.220	1.230	1.230	63,300
2026-01-20	1.220	1.240	1.220	1.220	1.220	18,700
2026-01-19	1.210	1.230	1.200	1.230	1.230	24,800
2026-01-16	1.250	1.270	1.200	1.200	1.200	34,200
2026-01-15	1.250	1.270	1.240	1.270	1.270	12,800
2026-01-14	1.240	1.300	1.240	1.270	1.270	58,800
2026-01-13	1.310	1.310	1.220	1.220	1.220	43,800
2026-01-12	1.280	1.340	1.240	1.310	1.310	96,300
2026-01-09	1.290	1.290	1.260	1.280	1.280	21,100
2026-01-08	1.270	1.290	1.240	1.290	1.290	35,300
2026-01-07	1.210	1.280	1.200	1.280	1.280	87,700
2026-01-06	1.170	1.240	1.170	1.220	1.220	210,900
2026-01-05	1.130	1.160	1.120	1.150	1.150	72,100
2026-01-02	1.130	1.140	1.100	1.120	1.120	70,400
2025-12-30	1.120	1.140	1.110	1.130	1.130	33,100
2025-12-29	1.110	1.150	1.110	1.120	1.120	150,700
2025-12-26	1.110	1.140	1.100	1.130	1.130	245,400
2025-12-23	1.100	1.140	1.100	1.120	1.120	75,700
2025-12-22	1.110	1.150	1.100	1.110	1.110	88,900
2025-12-19	1.110	1.120	1.110	1.120	1.120	30,800
2025-12-18	1.110	1.150	1.100	1.110	1.110	82,600
2025-12-17	1.130	1.130	1.100	1.110	1.110	83,100
2025-12-16	1.140	1.140	1.110	1.110	1.110	66,400
2025-12-15	1.160	1.180	1.120	1.130	1.130	112,000
2025-12-12	1.160	1.180	1.150	1.160	1.160	49,900
2025-12-11	1.150	1.180	1.150	1.150	1.150	130,300
2025-12-10	1.190	1.240	1.160	1.160	1.160	47,900
2025-12-09	1.230	1.240	1.190	1.190	1.190	74,000
2025-12-08	1.240	1.260	1.230	1.230	1.230	75,000
2025-12-05	1.270	1.270	1.220	1.230	1.230	91,600
2025-12-04	1.260	1.290	1.260	1.270	1.270	89,800
2025-12-03	1.290	1.290	1.260	1.270	1.270	115,200
2025-12-02	1.280	1.300	1.280	1.290	1.290	42,800
2025-12-01	1.320	1.330	1.270	1.300	1.300	292,800
2025-11-28	1.320	1.340	1.300	1.320	1.320	254,600
2025-11-27	1.340	1.350	1.320	1.330	1.330	19,600
2025-11-26	1.320	1.350	1.310	1.310	1.310	39,800
2025-11-25	1.300	1.350	1.300	1.320	1.320	82,700
2025-11-24	1.330	1.340	1.300	1.300	1.300	38,300
2025-11-21	1.350	1.350	1.310	1.330	1.330	55,800
2025-11-19	1.370	1.370	1.330	1.330	1.330	23,800
2025-11-18	1.320	1.380	1.320	1.360	1.360	102,900
2025-11-17	1.320	1.380	1.310	1.340	1.340	54,000
2025-11-14	1.310	1.360	1.260	1.360	1.360	183,500
2025-11-13	1.390	1.390	1.300	1.320	1.320	16,900
2025-11-12	1.370	1.400	1.350	1.360	1.360	73,500
2025-11-11	1.350	1.400	1.350	1.370	1.370	55,700
2025-11-10	1.280	1.390	1.270	1.390	1.390	130,500
2025-11-07	1.310	1.360	1.260	1.280	1.280	43,500
2025-11-06	1.310	1.350	1.260	1.280	1.280	41,700
2025-11-05	1.320	1.340	1.310	1.320	1.320	37,200
2025-11-04	1.350	1.390	1.310	1.320	1.320	48,300
2025-11-03	1.350	1.410	1.350	1.350	1.350	41,600
2025-10-31	1.370	1.420	1.350	1.350	1.350	53,900
2025-10-30	1.300	1.400	1.300	1.370	1.370	87,200
2025-10-29	1.300	1.340	1.270	1.330	1.330	67,100

← NewerPage 4 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.