TCSA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	0.650	0.680	0.630	0.650	0.650	749
2026-10-06	0.650	0.680	0.630	0.630	0.630	864
2026-10-05	0.680	0.760	0.620	0.640	0.640	1,666
2026-10-02	0.670	0.670	0.670	0.670	0.670	688
2026-10-01	0.670	0.680	0.630	0.670	0.670	723
2026-09-30	0.660	0.660	0.660	0.660	0.660	0
2026-09-28	0.620	0.660	0.620	0.620	0.620	506
2026-09-25	0.620	0.620	0.620	0.620	0.620	1,042
2026-09-24	0.620	0.650	0.610	0.620	0.620	1,450
2026-09-23	0.630	0.650	0.620	0.650	0.650	502
2026-09-22	0.630	0.650	0.620	0.620	0.620	350
2026-09-21	0.650	0.650	0.620	0.650	0.650	613
2026-09-18	0.650	0.650	0.650	0.650	0.650	419
2026-09-17	0.650	0.650	0.630	0.630	0.630	479
2026-09-16	0.650	0.650	0.630	0.630	0.630	581
2026-09-15	0.640	0.660	0.630	0.650	0.650	414
2026-09-14	0.650	0.660	0.630	0.630	0.630	604
2026-09-11	0.660	0.660	0.660	0.660	0.660	629
2026-09-10	0.650	0.660	0.630	0.650	0.650	556
2026-09-09	0.630	0.670	0.630	0.660	0.660	643
2026-09-08	0.650	0.670	0.630	0.650	0.650	549
2026-09-04	0.670	0.670	0.670	0.670	0.670	668
2026-09-03	0.660	0.670	0.630	0.670	0.670	711
2026-09-02	0.630	0.700	0.630	0.640	0.640	998
2026-09-01	0.700	0.700	0.630	0.670	0.670	1,107
2026-08-31	0.690	0.700	0.630	0.690	0.690	1,824
2026-08-28	0.670	0.670	0.670	0.670	0.670	1,668
2026-08-27	0.640	0.690	0.610	0.660	0.660	1,085
2026-08-26	0.630	0.660	0.620	0.630	0.630	685
2026-08-25	0.640	0.680	0.630	0.630	0.630	772
2026-08-24	0.640	0.710	0.630	0.640	0.640	572
2026-08-21	0.710	0.710	0.710	0.710	0.710	1,381
2026-08-20	0.660	0.730	0.640	0.640	0.640	1,333
2026-08-19	0.700	0.720	0.670	0.670	0.670	936
2026-08-18	0.720	0.740	0.680	0.720	0.720	329
2026-08-17	0.700	0.750	0.670	0.710	0.710	623
2026-08-14	0.710	0.710	0.710	0.710	0.710	416
2026-08-13	0.750	0.750	0.670	0.710	0.710	436
2026-08-12	0.680	0.750	0.670	0.700	0.700	780
2026-08-11	0.690	0.760	0.660	0.670	0.670	1,189
2026-08-10	0.720	0.770	0.680	0.770	0.770	1,556
2026-08-07	0.710	0.710	0.710	0.710	0.710	804
2026-08-06	0.780	0.790	0.720	0.740	0.740	716
2026-08-05	0.790	0.800	0.760	0.760	0.760	754
2026-08-04	0.780	0.810	0.760	0.780	0.780	484
2026-08-03	0.770	0.820	0.730	0.760	0.760	1,653
2026-07-31	0.730	0.730	0.730	0.730	0.730	1,331
2026-07-30	0.660	0.700	0.660	0.680	0.680	657
2026-07-29	0.690	0.740	0.660	0.670	0.670	561
2026-07-28	0.660	0.720	0.660	0.670	0.670	476
2026-07-27	0.680	0.750	0.660	0.660	0.660	343
2026-07-24	0.670	0.670	0.670	0.670	0.670	199
2026-07-23	0.700	0.700	0.660	0.670	0.670	190
2026-07-22	0.670	0.740	0.670	0.710	0.710	527

Page 1 of 1 · 54 trading days

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.