Tecnisa S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 1.660 | 1.690 | 1.610 | 1.620 | 1.620 | 160,800 |
| 2025-08-04 | 1.690 | 1.720 | 1.650 | 1.650 | 1.650 | 34,400 |
| 2025-08-01 | 1.710 | 1.740 | 1.660 | 1.700 | 1.700 | 37,200 |
| 2025-07-31 | 1.620 | 1.740 | 1.620 | 1.740 | 1.740 | 95,700 |
| 2025-07-30 | 1.640 | 1.650 | 1.620 | 1.630 | 1.630 | 40,300 |
| 2025-07-29 | 1.680 | 1.680 | 1.640 | 1.650 | 1.650 | 33,500 |
| 2025-07-28 | 1.700 | 1.710 | 1.680 | 1.680 | 1.680 | 44,900 |
| 2025-07-25 | 1.750 | 1.750 | 1.700 | 1.700 | 1.700 | 27,100 |
| 2025-07-24 | 1.710 | 1.750 | 1.700 | 1.750 | 1.750 | 36,800 |
| 2025-07-23 | 1.740 | 1.760 | 1.680 | 1.750 | 1.750 | 57,300 |
| 2025-07-22 | 1.790 | 1.790 | 1.710 | 1.740 | 1.740 | 77,200 |
| 2025-07-21 | 1.820 | 1.820 | 1.700 | 1.800 | 1.800 | 175,500 |
| 2025-07-18 | 1.750 | 1.800 | 1.730 | 1.800 | 1.800 | 90,800 |
| 2025-07-17 | 1.830 | 1.860 | 1.760 | 1.760 | 1.760 | 129,500 |
| 2025-07-16 | 1.820 | 1.870 | 1.800 | 1.820 | 1.820 | 50,600 |
| 2025-07-15 | 1.790 | 1.870 | 1.780 | 1.870 | 1.870 | 84,000 |
| 2025-07-14 | 1.930 | 1.930 | 1.780 | 1.830 | 1.830 | 197,500 |
| 2025-07-11 | 1.740 | 1.980 | 1.650 | 1.940 | 1.940 | 998,800 |
| 2025-07-10 | 1.620 | 1.760 | 1.590 | 1.730 | 1.730 | 243,700 |
| 2025-07-09 | 1.690 | 1.710 | 1.630 | 1.670 | 1.670 | 103,600 |
| 2025-07-08 | 1.590 | 1.720 | 1.560 | 1.720 | 1.720 | 287,400 |
| 2025-07-07 | 1.600 | 1.630 | 1.520 | 1.630 | 1.630 | 187,400 |
| 2025-07-04 | 1.580 | 1.630 | 1.530 | 1.610 | 1.610 | 158,900 |
| 2025-07-03 | 1.560 | 1.640 | 1.500 | 1.580 | 1.580 | 303,600 |
| 2025-07-02 | 1.630 | 1.650 | 1.530 | 1.600 | 1.600 | 380,700 |
| 2025-07-01 | 1.710 | 1.740 | 1.610 | 1.660 | 1.660 | 577,600 |
| 2025-06-30 | 1.450 | 1.760 | 1.400 | 1.720 | 1.720 | 2,295,900 |
| 2025-06-27 | 1.200 | 1.220 | 1.180 | 1.220 | 1.220 | 91,200 |
| 2025-06-26 | 1.160 | 1.200 | 1.160 | 1.190 | 1.190 | 27,200 |
| 2025-06-25 | 1.200 | 1.200 | 1.170 | 1.190 | 1.190 | 29,300 |
| 2025-06-24 | 1.150 | 1.200 | 1.150 | 1.200 | 1.200 | 158,300 |
| 2025-06-23 | 1.160 | 1.170 | 1.150 | 1.150 | 1.150 | 63,500 |
| 2025-06-20 | 1.160 | 1.170 | 1.150 | 1.170 | 1.170 | 24,400 |
| 2025-06-18 | 1.150 | 1.170 | 1.150 | 1.160 | 1.160 | 42,200 |
| 2025-06-17 | 1.170 | 1.170 | 1.150 | 1.150 | 1.150 | 176,500 |
| 2025-06-16 | 1.180 | 1.190 | 1.170 | 1.170 | 1.170 | 51,300 |
| 2025-06-13 | 1.190 | 1.190 | 1.160 | 1.180 | 1.180 | 162,000 |
| 2025-06-12 | 1.190 | 1.200 | 1.180 | 1.190 | 1.190 | 21,200 |
| 2025-06-11 | 1.190 | 1.200 | 1.180 | 1.190 | 1.190 | 43,400 |
| 2025-06-10 | 1.190 | 1.200 | 1.180 | 1.180 | 1.180 | 62,200 |
| 2025-06-09 | 1.200 | 1.200 | 1.180 | 1.190 | 1.190 | 32,200 |
| 2025-06-06 | 1.200 | 1.200 | 1.190 | 1.190 | 1.190 | 25,800 |
| 2025-06-05 | 1.210 | 1.210 | 1.180 | 1.200 | 1.200 | 44,200 |
| 2025-06-04 | 1.200 | 1.210 | 1.190 | 1.200 | 1.200 | 189,900 |
| 2025-06-03 | 1.200 | 1.200 | 1.180 | 1.190 | 1.190 | 106,500 |
| 2025-06-02 | 1.200 | 1.210 | 1.190 | 1.190 | 1.190 | 71,200 |
| 2025-05-30 | 1.200 | 1.220 | 1.190 | 1.200 | 1.200 | 182,000 |
| 2025-05-29 | 1.220 | 1.230 | 1.190 | 1.200 | 1.200 | 187,300 |
| 2025-05-28 | 1.220 | 1.230 | 1.220 | 1.220 | 1.220 | 34,400 |
| 2025-05-27 | 1.240 | 1.250 | 1.220 | 1.230 | 1.230 | 50,800 |
| 2025-05-26 | 1.240 | 1.250 | 1.230 | 1.230 | 1.230 | 39,300 |
| 2025-05-23 | 1.230 | 1.250 | 1.220 | 1.250 | 1.250 | 33,200 |
| 2025-05-22 | 1.240 | 1.250 | 1.230 | 1.240 | 1.240 | 44,400 |
| 2025-05-21 | 1.220 | 1.250 | 1.220 | 1.230 | 1.230 | 28,300 |
| 2025-05-20 | 1.240 | 1.250 | 1.220 | 1.230 | 1.230 | 89,800 |
| 2025-05-19 | 1.260 | 1.270 | 1.240 | 1.250 | 1.250 | 37,000 |
| 2025-05-16 | 1.260 | 1.260 | 1.210 | 1.260 | 1.260 | 104,000 |
| 2025-05-15 | 1.270 | 1.270 | 1.250 | 1.260 | 1.260 | 35,700 |
| 2025-05-14 | 1.280 | 1.280 | 1.250 | 1.250 | 1.250 | 112,900 |
| 2025-05-13 | 1.270 | 1.290 | 1.260 | 1.260 | 1.260 | 127,000 |
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.