Tecnisa S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1.550 | 1.550 | 1.470 | 1.480 | 1.480 | 39,200 |
| 2025-02-07 | 1.530 | 1.570 | 1.490 | 1.490 | 1.490 | 40,900 |
| 2025-02-06 | 1.550 | 1.570 | 1.520 | 1.560 | 1.560 | 81,600 |
| 2025-02-05 | 1.580 | 1.580 | 1.530 | 1.550 | 1.550 | 27,500 |
| 2025-02-04 | 1.550 | 1.610 | 1.550 | 1.550 | 1.550 | 58,500 |
| 2025-02-03 | 1.530 | 1.600 | 1.520 | 1.570 | 1.570 | 47,400 |
| 2025-01-31 | 1.580 | 1.630 | 1.540 | 1.540 | 1.540 | 62,900 |
| 2025-01-30 | 1.520 | 1.630 | 1.510 | 1.600 | 1.600 | 127,800 |
| 2025-01-29 | 1.600 | 1.600 | 1.520 | 1.530 | 1.530 | 60,100 |
| 2025-01-28 | 1.510 | 1.600 | 1.510 | 1.590 | 1.590 | 181,200 |
| 2025-01-27 | 1.460 | 1.550 | 1.430 | 1.510 | 1.510 | 79,200 |
| 2025-01-24 | 1.470 | 1.510 | 1.410 | 1.460 | 1.460 | 59,400 |
| 2025-01-23 | 1.470 | 1.590 | 1.470 | 1.480 | 1.480 | 187,000 |
| 2025-01-22 | 1.430 | 1.480 | 1.410 | 1.450 | 1.450 | 54,400 |
| 2025-01-21 | 1.490 | 1.500 | 1.420 | 1.430 | 1.430 | 53,300 |
| 2025-01-20 | 1.440 | 1.490 | 1.430 | 1.460 | 1.460 | 35,300 |
| 2025-01-17 | 1.460 | 1.490 | 1.430 | 1.480 | 1.480 | 40,000 |
| 2025-01-16 | 1.460 | 1.480 | 1.400 | 1.450 | 1.450 | 98,700 |
| 2025-01-15 | 1.400 | 1.490 | 1.400 | 1.420 | 1.420 | 243,300 |
| 2025-01-14 | 1.430 | 1.430 | 1.330 | 1.400 | 1.400 | 102,000 |
| 2025-01-13 | 1.430 | 1.470 | 1.350 | 1.420 | 1.420 | 121,500 |
| 2025-01-10 | 1.350 | 1.440 | 1.350 | 1.430 | 1.430 | 126,500 |
| 2025-01-09 | 1.400 | 1.450 | 1.330 | 1.400 | 1.400 | 152,500 |
| 2025-01-08 | 1.400 | 1.400 | 1.340 | 1.400 | 1.400 | 34,000 |
| 2025-01-07 | 1.400 | 1.400 | 1.360 | 1.400 | 1.400 | 35,900 |
| 2025-01-06 | 1.260 | 1.380 | 1.260 | 1.370 | 1.370 | 180,600 |
| 2025-01-03 | 1.260 | 1.310 | 1.260 | 1.260 | 1.260 | 38,800 |
| 2025-01-02 | 1.330 | 1.350 | 1.250 | 1.260 | 1.260 | 77,200 |
| 2024-12-30 | 1.300 | 1.370 | 1.250 | 1.250 | 1.250 | 83,700 |
| 2024-12-27 | 1.260 | 1.380 | 1.250 | 1.310 | 1.310 | 68,800 |
| 2024-12-26 | 1.330 | 1.380 | 1.250 | 1.250 | 1.250 | 101,500 |
| 2024-12-23 | 1.400 | 1.410 | 1.330 | 1.330 | 1.330 | 40,300 |
| 2024-12-20 | 1.400 | 1.430 | 1.340 | 1.380 | 1.380 | 105,900 |
| 2024-12-19 | 1.250 | 1.440 | 1.250 | 1.380 | 1.380 | 201,300 |
| 2024-12-18 | 1.300 | 1.350 | 1.280 | 1.280 | 1.280 | 56,300 |
| 2024-12-17 | 1.340 | 1.380 | 1.290 | 1.340 | 1.340 | 67,400 |
| 2024-12-16 | 1.320 | 1.380 | 1.280 | 1.300 | 1.300 | 88,500 |
| 2024-12-13 | 1.350 | 1.360 | 1.300 | 1.340 | 1.340 | 98,400 |
| 2024-12-12 | 1.320 | 1.390 | 1.270 | 1.340 | 1.340 | 120,800 |
| 2024-12-11 | 1.350 | 1.410 | 1.330 | 1.360 | 1.360 | 226,300 |
| 2024-12-10 | 1.320 | 1.350 | 1.220 | 1.350 | 1.350 | 243,400 |
| 2024-12-09 | 1.330 | 1.340 | 1.310 | 1.320 | 1.320 | 43,700 |
| 2024-12-06 | 1.440 | 1.440 | 1.330 | 1.330 | 1.330 | 120,500 |
| 2024-12-05 | 1.400 | 1.440 | 1.400 | 1.440 | 1.440 | 62,800 |
| 2024-12-04 | 1.340 | 1.420 | 1.320 | 1.420 | 1.420 | 61,500 |
| 2024-12-03 | 1.410 | 1.410 | 1.330 | 1.340 | 1.340 | 214,300 |
| 2024-12-02 | 1.310 | 1.410 | 1.310 | 1.410 | 1.410 | 56,200 |
| 2024-11-29 | 1.360 | 1.370 | 1.300 | 1.370 | 1.370 | 166,500 |
| 2024-11-28 | 1.420 | 1.430 | 1.350 | 1.360 | 1.360 | 114,100 |
| 2024-11-27 | 1.460 | 1.480 | 1.410 | 1.450 | 1.450 | 47,100 |
| 2024-11-26 | 1.400 | 1.470 | 1.400 | 1.470 | 1.470 | 49,600 |
| 2024-11-25 | 1.390 | 1.460 | 1.380 | 1.440 | 1.440 | 43,900 |
| 2024-11-22 | 1.370 | 1.420 | 1.370 | 1.380 | 1.380 | 49,200 |
| 2024-11-21 | 1.450 | 1.480 | 1.380 | 1.390 | 1.390 | 89,900 |
| 2024-11-19 | 1.420 | 1.470 | 1.380 | 1.450 | 1.450 | 88,700 |
| 2024-11-18 | 1.340 | 1.410 | 1.320 | 1.410 | 1.410 | 56,000 |
| 2024-11-14 | 1.400 | 1.400 | 1.350 | 1.350 | 1.350 | 60,700 |
| 2024-11-13 | 1.350 | 1.400 | 1.320 | 1.400 | 1.400 | 164,400 |
| 2024-11-12 | 1.400 | 1.430 | 1.380 | 1.380 | 1.380 | 106,700 |
| 2024-11-11 | 1.390 | 1.420 | 1.370 | 1.420 | 1.420 | 92,400 |
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.