TCSA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 0.750 | 0.770 | 0.720 | 0.770 | 0.770 | 543 |
| 2026-07-10 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | 1,198 |
| 2026-07-09 | 0.760 | 0.790 | 0.740 | 0.760 | 0.760 | 704 |
| 2026-07-08 | 0.830 | 0.830 | 0.740 | 0.760 | 0.760 | 2,710 |
| 2026-07-07 | 0.830 | 0.830 | 0.800 | 0.800 | 0.800 | 686 |
| 2026-07-06 | 0.840 | 0.860 | 0.800 | 0.800 | 0.800 | 7,385 |
| 2026-07-03 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 557 |
| 2026-07-02 | 0.830 | 0.850 | 0.820 | 0.830 | 0.830 | 5,974 |
| 2026-07-01 | 0.830 | 0.860 | 0.830 | 0.830 | 0.830 | 1,417 |
| 2026-06-30 | 0.850 | 0.860 | 0.830 | 0.830 | 0.830 | 413 |
| 2026-06-29 | 0.850 | 0.880 | 0.840 | 0.840 | 0.840 | 375 |
| 2026-06-26 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 379 |
| 2026-06-25 | 0.830 | 0.880 | 0.830 | 0.840 | 0.840 | 560 |
| 2026-06-24 | 0.860 | 0.940 | 0.830 | 0.830 | 0.830 | 1,625 |
| 2026-06-23 | 0.950 | 0.990 | 0.850 | 0.880 | 0.880 | 1,573 |
| 2026-06-22 | 0.940 | 0.970 | 0.940 | 0.950 | 0.950 | 645 |
| 2026-06-19 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 991 |
| 2026-06-18 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 468 |
| 2026-06-17 | 1.030 | 1.080 | 1.000 | 1.000 | 1.000 | 1,290 |
| 2026-06-16 | 1.060 | 1.070 | 1.020 | 1.030 | 1.030 | 987 |
| 2026-06-15 | 1.070 | 1.100 | 1.060 | 1.080 | 1.080 | 520 |
| 2026-06-12 | 1.060 | 1.100 | 1.060 | 1.080 | 1.080 | 276 |
| 2026-06-11 | 1.070 | 1.120 | 1.070 | 1.080 | 1.080 | 517 |
| 2026-06-10 | 1.100 | 1.120 | 1.070 | 1.090 | 1.090 | 335 |
| 2026-06-09 | 1.100 | 1.130 | 1.080 | 1.130 | 1.130 | 426 |
| 2026-06-08 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 720 |
| 2026-06-05 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 388 |
| 2026-06-03 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 208 |
| 2026-06-02 | 1.180 | 1.180 | 1.110 | 1.120 | 1.120 | 587 |
| 2026-06-01 | 1.110 | 1.150 | 1.110 | 1.130 | 1.130 | 364 |
| 2026-05-29 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 480 |
| 2026-05-28 | 1.140 | 1.160 | 1.110 | 1.160 | 1.160 | 481 |
| 2026-05-27 | 1.140 | 1.150 | 1.120 | 1.130 | 1.130 | 570 |
| 2026-05-26 | 1.220 | 1.220 | 1.120 | 1.150 | 1.150 | 460 |
| 2026-05-25 | 1.170 | 1.200 | 1.130 | 1.150 | 1.150 | 403 |
| 2026-05-22 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 220 |
| 2026-05-21 | 1.160 | 1.180 | 1.130 | 1.130 | 1.130 | 338 |
| 2026-05-20 | 1.210 | 1.210 | 1.140 | 1.140 | 1.140 | 463 |
| 2026-05-19 | 1.170 | 1.190 | 1.160 | 1.180 | 1.180 | 291 |
| 2026-05-18 | 1.180 | 1.200 | 1.140 | 1.140 | 1.140 | 700 |
| 2026-05-15 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 912 |
| 2026-05-14 | 1.180 | 1.240 | 1.180 | 1.190 | 1.190 | 644 |
| 2026-05-13 | 1.200 | 1.210 | 1.180 | 1.210 | 1.210 | 437 |
| 2026-05-12 | 1.230 | 1.270 | 1.190 | 1.220 | 1.220 | 1,698 |
| 2026-05-11 | 1.270 | 1.280 | 1.240 | 1.240 | 1.240 | 886 |
| 2026-05-08 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 500 |
| 2026-05-07 | 1.280 | 1.320 | 1.260 | 1.300 | 1.300 | 502 |
| 2026-05-06 | 1.290 | 1.320 | 1.270 | 1.270 | 1.270 | 394 |
| 2026-05-05 | 1.300 | 1.330 | 1.270 | 1.270 | 1.270 | 469 |
| 2026-05-04 | 1.340 | 1.350 | 1.240 | 1.280 | 1.280 | 815 |
| 2026-04-30 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 752 |
| 2026-04-29 | 1.250 | 1.300 | 1.240 | 1.240 | 1.240 | 607 |
| 2026-04-28 | 1.290 | 1.300 | 1.240 | 1.270 | 1.270 | 690 |
| 2026-04-27 | 1.320 | 1.350 | 1.290 | 1.290 | 1.290 | 529 |
| 2026-04-24 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 469 |
| 2026-04-23 | 1.350 | 1.400 | 1.300 | 1.320 | 1.320 | 865 |
| 2026-04-22 | 1.370 | 1.420 | 1.340 | 1.410 | 1.410 | 422 |
← NewerPage 2 of 2 · 117 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.