Tecnisa S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1.290 | 1.290 | 1.260 | 1.270 | 1.270 | 46,600 |
| 2025-05-09 | 1.290 | 1.290 | 1.260 | 1.270 | 1.270 | 66,400 |
| 2025-05-08 | 1.290 | 1.320 | 1.280 | 1.290 | 1.290 | 47,000 |
| 2025-05-07 | 1.300 | 1.300 | 1.280 | 1.290 | 1.290 | 58,300 |
| 2025-05-06 | 1.330 | 1.340 | 1.300 | 1.300 | 1.300 | 58,600 |
| 2025-05-05 | 1.350 | 1.360 | 1.320 | 1.330 | 1.330 | 67,400 |
| 2025-05-02 | 1.310 | 1.340 | 1.300 | 1.330 | 1.330 | 50,400 |
| 2025-04-30 | 1.350 | 1.360 | 1.300 | 1.300 | 1.300 | 201,600 |
| 2025-04-29 | 1.360 | 1.390 | 1.350 | 1.360 | 1.360 | 144,100 |
| 2025-04-28 | 1.370 | 1.390 | 1.360 | 1.360 | 1.360 | 133,000 |
| 2025-04-25 | 1.390 | 1.400 | 1.370 | 1.370 | 1.370 | 131,300 |
| 2025-04-24 | 1.390 | 1.410 | 1.370 | 1.390 | 1.390 | 109,900 |
| 2025-04-23 | 1.410 | 1.410 | 1.370 | 1.380 | 1.380 | 239,900 |
| 2025-04-22 | 1.400 | 1.430 | 1.390 | 1.390 | 1.390 | 127,500 |
| 2025-04-17 | 1.430 | 1.450 | 1.400 | 1.400 | 1.400 | 30,200 |
| 2025-04-16 | 1.430 | 1.440 | 1.410 | 1.440 | 1.440 | 19,000 |
| 2025-04-15 | 1.410 | 1.450 | 1.390 | 1.410 | 1.410 | 71,700 |
| 2025-04-14 | 1.400 | 1.430 | 1.400 | 1.420 | 1.420 | 19,300 |
| 2025-04-11 | 1.390 | 1.420 | 1.390 | 1.400 | 1.400 | 19,600 |
| 2025-04-10 | 1.440 | 1.440 | 1.380 | 1.380 | 1.380 | 54,900 |
| 2025-04-09 | 1.400 | 1.450 | 1.380 | 1.400 | 1.400 | 47,100 |
| 2025-04-08 | 1.490 | 1.500 | 1.360 | 1.400 | 1.400 | 218,700 |
| 2025-04-07 | 1.580 | 1.580 | 1.430 | 1.450 | 1.450 | 123,600 |
| 2025-04-04 | 1.490 | 1.570 | 1.430 | 1.560 | 1.560 | 97,900 |
| 2025-04-03 | 1.530 | 1.590 | 1.430 | 1.530 | 1.530 | 376,700 |
| 2025-04-02 | 1.500 | 1.570 | 1.480 | 1.500 | 1.500 | 181,200 |
| 2025-04-01 | 1.480 | 1.520 | 1.470 | 1.470 | 1.470 | 40,300 |
| 2025-03-31 | 1.450 | 1.550 | 1.440 | 1.480 | 1.480 | 72,700 |
| 2025-03-28 | 1.470 | 1.490 | 1.440 | 1.460 | 1.460 | 32,300 |
| 2025-03-27 | 1.500 | 1.510 | 1.440 | 1.490 | 1.490 | 232,200 |
| 2025-03-26 | 1.460 | 1.510 | 1.450 | 1.510 | 1.510 | 86,000 |
| 2025-03-25 | 1.450 | 1.490 | 1.430 | 1.450 | 1.450 | 55,800 |
| 2025-03-24 | 1.480 | 1.480 | 1.430 | 1.450 | 1.450 | 34,700 |
| 2025-03-21 | 1.420 | 1.470 | 1.370 | 1.430 | 1.430 | 91,200 |
| 2025-03-20 | 1.400 | 1.430 | 1.390 | 1.420 | 1.420 | 27,100 |
| 2025-03-19 | 1.450 | 1.460 | 1.400 | 1.410 | 1.410 | 24,900 |
| 2025-03-18 | 1.440 | 1.450 | 1.400 | 1.430 | 1.430 | 23,100 |
| 2025-03-17 | 1.450 | 1.460 | 1.380 | 1.440 | 1.440 | 69,000 |
| 2025-03-14 | 1.360 | 1.440 | 1.360 | 1.440 | 1.440 | 39,100 |
| 2025-03-13 | 1.350 | 1.380 | 1.340 | 1.350 | 1.350 | 30,400 |
| 2025-03-12 | 1.360 | 1.400 | 1.350 | 1.350 | 1.350 | 25,600 |
| 2025-03-11 | 1.400 | 1.400 | 1.350 | 1.370 | 1.370 | 11,300 |
| 2025-03-10 | 1.400 | 1.400 | 1.360 | 1.370 | 1.370 | 23,400 |
| 2025-03-07 | 1.420 | 1.450 | 1.380 | 1.410 | 1.410 | 41,100 |
| 2025-03-06 | 1.390 | 1.410 | 1.350 | 1.410 | 1.410 | 52,300 |
| 2025-03-05 | 1.390 | 1.400 | 1.340 | 1.400 | 1.400 | 14,700 |
| 2025-02-28 | 1.390 | 1.410 | 1.340 | 1.350 | 1.350 | 36,700 |
| 2025-02-27 | 1.410 | 1.440 | 1.360 | 1.360 | 1.360 | 50,400 |
| 2025-02-26 | 1.500 | 1.520 | 1.400 | 1.410 | 1.410 | 88,500 |
| 2025-02-25 | 1.480 | 1.510 | 1.470 | 1.480 | 1.480 | 20,200 |
| 2025-02-24 | 1.540 | 1.540 | 1.470 | 1.470 | 1.470 | 31,200 |
| 2025-02-21 | 1.520 | 1.570 | 1.440 | 1.540 | 1.540 | 142,300 |
| 2025-02-20 | 1.490 | 1.540 | 1.440 | 1.530 | 1.530 | 59,300 |
| 2025-02-19 | 1.500 | 1.510 | 1.410 | 1.490 | 1.490 | 117,600 |
| 2025-02-18 | 1.550 | 1.550 | 1.490 | 1.500 | 1.500 | 61,500 |
| 2025-02-17 | 1.520 | 1.550 | 1.480 | 1.510 | 1.510 | 71,200 |
| 2025-02-14 | 1.440 | 1.540 | 1.440 | 1.500 | 1.500 | 93,200 |
| 2025-02-13 | 1.480 | 1.520 | 1.450 | 1.510 | 1.510 | 86,200 |
| 2025-02-12 | 1.490 | 1.540 | 1.470 | 1.480 | 1.480 | 55,500 |
| 2025-02-11 | 1.520 | 1.560 | 1.440 | 1.560 | 1.560 | 135,500 |
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.