Tecnisa S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.420 | 1.440 | 1.360 | 1.380 | 1.380 | 83,100 |
| 2024-11-07 | 1.410 | 1.520 | 1.410 | 1.440 | 1.440 | 218,500 |
| 2024-11-06 | 1.380 | 1.460 | 1.380 | 1.460 | 1.460 | 87,800 |
| 2024-11-05 | 1.390 | 1.430 | 1.380 | 1.390 | 1.390 | 93,300 |
| 2024-11-04 | 1.350 | 1.430 | 1.350 | 1.420 | 1.420 | 252,100 |
| 2024-11-01 | 1.350 | 1.390 | 1.340 | 1.340 | 1.340 | 115,800 |
| 2024-10-31 | 1.390 | 1.400 | 1.340 | 1.360 | 1.360 | 169,800 |
| 2024-10-30 | 1.370 | 1.410 | 1.370 | 1.380 | 1.380 | 159,100 |
| 2024-10-29 | 1.410 | 1.420 | 1.360 | 1.370 | 1.370 | 124,900 |
| 2024-10-28 | 1.420 | 1.430 | 1.400 | 1.400 | 1.400 | 59,800 |
| 2024-10-25 | 1.400 | 1.460 | 1.380 | 1.400 | 1.400 | 109,500 |
| 2024-10-24 | 1.470 | 1.490 | 1.400 | 1.400 | 1.400 | 169,300 |
| 2024-10-23 | 1.450 | 1.510 | 1.390 | 1.390 | 1.390 | 133,800 |
| 2024-10-22 | 1.550 | 1.560 | 1.410 | 1.430 | 1.430 | 199,800 |
| 2024-10-21 | 1.550 | 1.580 | 1.510 | 1.510 | 1.510 | 257,900 |
| 2024-10-18 | 1.590 | 1.620 | 1.540 | 1.540 | 1.540 | 174,300 |
| 2024-10-17 | 1.620 | 1.650 | 1.580 | 1.590 | 1.590 | 234,700 |
| 2024-10-16 | 1.690 | 1.700 | 1.590 | 1.620 | 1.620 | 500,100 |
| 2024-10-15 | 1.720 | 1.760 | 1.700 | 1.700 | 1.700 | 86,300 |
| 2024-10-14 | 1.710 | 1.740 | 1.710 | 1.720 | 1.720 | 36,900 |
| 2024-10-11 | 1.710 | 1.750 | 1.710 | 1.710 | 1.710 | 67,000 |
| 2024-10-10 | 1.770 | 1.770 | 1.710 | 1.710 | 1.710 | 114,100 |
| 2024-10-09 | 1.700 | 1.770 | 1.700 | 1.770 | 1.770 | 34,900 |
| 2024-10-08 | 1.750 | 1.760 | 1.720 | 1.720 | 1.720 | 83,800 |
| 2024-10-07 | 1.790 | 1.810 | 1.740 | 1.740 | 1.740 | 93,000 |
| 2024-10-04 | 1.800 | 1.820 | 1.750 | 1.760 | 1.760 | 95,500 |
| 2024-10-03 | 1.840 | 1.850 | 1.780 | 1.790 | 1.790 | 84,400 |
| 2024-10-02 | 1.860 | 1.890 | 1.840 | 1.850 | 1.850 | 51,900 |
| 2024-10-01 | 1.880 | 1.900 | 1.860 | 1.860 | 1.860 | 48,700 |
| 2024-09-30 | 1.870 | 1.960 | 1.860 | 1.880 | 1.880 | 64,200 |
| 2024-09-27 | 1.890 | 1.990 | 1.870 | 1.900 | 1.900 | 192,000 |
| 2024-09-26 | 1.880 | 1.940 | 1.860 | 1.900 | 1.900 | 87,800 |
| 2024-09-25 | 1.940 | 1.940 | 1.860 | 1.860 | 1.860 | 96,100 |
| 2024-09-24 | 1.900 | 1.930 | 1.870 | 1.930 | 1.930 | 66,200 |
| 2024-09-23 | 1.840 | 1.920 | 1.800 | 1.880 | 1.880 | 160,000 |
| 2024-09-20 | 1.900 | 1.910 | 1.810 | 1.840 | 1.840 | 219,000 |
| 2024-09-19 | 1.980 | 1.980 | 1.900 | 1.900 | 1.900 | 216,200 |
| 2024-09-18 | 1.930 | 1.960 | 1.900 | 1.900 | 1.900 | 92,300 |
| 2024-09-17 | 1.920 | 1.960 | 1.880 | 1.930 | 1.930 | 49,700 |
| 2024-09-16 | 1.920 | 1.950 | 1.910 | 1.920 | 1.920 | 40,900 |
| 2024-09-13 | 1.910 | 1.950 | 1.910 | 1.930 | 1.930 | 74,200 |
| 2024-09-12 | 1.980 | 1.980 | 1.870 | 1.900 | 1.900 | 123,900 |
| 2024-09-11 | 1.890 | 1.950 | 1.890 | 1.950 | 1.950 | 44,900 |
| 2024-09-10 | 1.940 | 1.950 | 1.880 | 1.890 | 1.890 | 71,700 |
| 2024-09-09 | 1.940 | 1.990 | 1.920 | 1.920 | 1.920 | 36,700 |
| 2024-09-06 | 2.000 | 2.010 | 1.950 | 1.950 | 1.950 | 37,600 |
| 2024-09-05 | 1.940 | 1.990 | 1.920 | 1.990 | 1.990 | 159,500 |
| 2024-09-04 | 1.910 | 1.940 | 1.910 | 1.920 | 1.920 | 40,200 |
| 2024-09-03 | 1.940 | 1.940 | 1.910 | 1.920 | 1.920 | 35,800 |
| 2024-09-02 | 1.960 | 1.960 | 1.930 | 1.930 | 1.930 | 78,500 |
| 2024-08-30 | 1.960 | 1.980 | 1.940 | 1.960 | 1.960 | 47,100 |
| 2024-08-29 | 2.010 | 2.020 | 1.940 | 1.950 | 1.950 | 71,700 |
| 2024-08-28 | 1.990 | 2.020 | 1.920 | 1.980 | 1.980 | 135,700 |
| 2024-08-27 | 2.000 | 2.020 | 1.940 | 1.960 | 1.960 | 170,200 |
| 2024-08-26 | 2.000 | 2.020 | 1.980 | 1.980 | 1.980 | 88,900 |
| 2024-08-23 | 1.990 | 2.040 | 1.950 | 1.990 | 1.990 | 133,200 |
| 2024-08-22 | 2.040 | 2.070 | 1.970 | 1.970 | 1.970 | 107,100 |
| 2024-08-21 | 2.050 | 2.080 | 2.030 | 2.040 | 2.040 | 119,300 |
| 2024-08-20 | 2.030 | 2.090 | 2.030 | 2.050 | 2.050 | 38,400 |
| 2024-08-19 | 1.960 | 2.070 | 1.960 | 2.070 | 2.070 | 114,800 |
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.