Tecnisa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	1.260	1.310	1.250	1.300	1.300	25,800
2025-10-27	1.260	1.320	1.260	1.260	1.260	30,800
2025-10-24	1.250	1.330	1.240	1.260	1.260	66,600
2025-10-23	1.290	1.290	1.250	1.250	1.250	29,100
2025-10-22	1.270	1.320	1.250	1.250	1.250	53,700
2025-10-21	1.300	1.340	1.260	1.290	1.290	57,800
2025-10-20	1.310	1.440	1.270	1.280	1.280	78,500
2025-10-17	1.280	1.310	1.280	1.310	1.310	33,200
2025-10-16	1.340	1.340	1.280	1.310	1.310	22,000
2025-10-15	1.290	1.320	1.280	1.320	1.320	23,600
2025-10-14	1.350	1.350	1.290	1.290	1.290	19,900
2025-10-13	1.330	1.360	1.320	1.350	1.350	29,900
2025-10-10	1.370	1.390	1.310	1.310	1.310	62,100
2025-10-09	1.430	1.460	1.360	1.370	1.370	75,400
2025-10-08	1.500	1.500	1.440	1.440	1.440	27,000
2025-10-07	1.480	1.520	1.450	1.450	1.450	63,200
2025-10-06	1.500	1.540	1.450	1.480	1.480	49,800
2025-10-03	1.500	1.550	1.490	1.490	1.490	39,400
2025-10-02	1.520	1.570	1.500	1.500	1.500	46,500
2025-10-01	1.530	1.600	1.510	1.520	1.520	31,700
2025-09-30	1.530	1.560	1.510	1.530	1.530	36,900
2025-09-29	1.550	1.610	1.520	1.520	1.520	63,100
2025-09-26	1.620	1.640	1.570	1.570	1.570	72,700
2025-09-25	1.630	1.720	1.620	1.620	1.620	62,100
2025-09-24	1.620	1.670	1.620	1.660	1.660	37,500
2025-09-23	1.640	1.660	1.600	1.620	1.620	69,700
2025-09-22	1.670	1.680	1.630	1.660	1.660	25,900
2025-09-19	1.660	1.700	1.660	1.690	1.690	41,700
2025-09-18	1.640	1.700	1.640	1.660	1.660	36,400
2025-09-17	1.640	1.730	1.630	1.670	1.670	57,600
2025-09-16	1.660	1.730	1.660	1.670	1.670	111,500
2025-09-15	1.640	1.710	1.590	1.710	1.710	168,000
2025-09-12	1.620	1.650	1.560	1.650	1.650	101,100
2025-09-11	1.510	1.660	1.480	1.590	1.590	211,400
2025-09-10	1.480	1.520	1.480	1.490	1.490	28,800
2025-09-09	1.480	1.530	1.470	1.500	1.500	48,800
2025-09-08	1.490	1.500	1.470	1.470	1.470	49,600
2025-09-05	1.510	1.520	1.490	1.490	1.490	43,500
2025-09-04	1.510	1.530	1.490	1.490	1.490	26,200
2025-09-03	1.540	1.540	1.510	1.510	1.510	17,500
2025-09-02	1.520	1.540	1.510	1.530	1.530	16,200
2025-09-01	1.530	1.580	1.510	1.510	1.510	29,700
2025-08-29	1.520	1.600	1.510	1.540	1.540	63,000
2025-08-28	1.480	1.520	1.470	1.490	1.490	45,300
2025-08-27	1.460	1.490	1.460	1.480	1.480	20,600
2025-08-26	1.490	1.520	1.450	1.460	1.460	49,800
2025-08-25	1.500	1.540	1.480	1.490	1.490	81,500
2025-08-22	1.490	1.600	1.490	1.510	1.510	132,500
2025-08-21	1.540	1.550	1.440	1.450	1.450	82,800
2025-08-20	1.600	1.610	1.530	1.530	1.530	47,300
2025-08-19	1.630	1.630	1.550	1.570	1.570	58,000
2025-08-18	1.630	1.680	1.600	1.600	1.600	58,700
2025-08-15	1.660	1.700	1.620	1.640	1.640	45,300
2025-08-14	1.640	1.690	1.620	1.620	1.620	36,900
2025-08-13	1.680	1.710	1.650	1.670	1.670	29,300
2025-08-12	1.710	1.710	1.630	1.690	1.690	55,200
2025-08-11	1.730	1.750	1.680	1.680	1.680	51,700
2025-08-08	1.720	1.810	1.690	1.710	1.710	296,800
2025-08-07	1.650	1.720	1.610	1.720	1.720	94,000
2025-08-06	1.630	1.670	1.610	1.610	1.610	30,900

← NewerPage 5 of 21 · 1,242 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.