TCSA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 1.350 | 1.410 | 1.350 | 1.390 | 1.390 | 479 |
| 2026-04-14 | 1.370 | 1.400 | 1.340 | 1.400 | 1.400 | 777 |
| 2026-04-13 | 1.470 | 1.470 | 1.380 | 1.390 | 1.390 | 860 |
| 2026-04-10 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 1,241 |
| 2026-04-09 | 1.280 | 1.330 | 1.240 | 1.310 | 1.310 | 1,023 |
| 2026-04-08 | 1.220 | 1.280 | 1.220 | 1.280 | 1.280 | 596 |
| 2026-04-07 | 1.240 | 1.250 | 1.200 | 1.200 | 1.200 | 876 |
| 2026-04-06 | 1.270 | 1.300 | 1.250 | 1.270 | 1.270 | 439 |
| 2026-04-02 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 502 |
| 2026-04-01 | 1.270 | 1.320 | 1.270 | 1.300 | 1.300 | 395 |
| 2026-03-31 | 1.280 | 1.340 | 1.260 | 1.290 | 1.290 | 596 |
| 2026-03-30 | 1.250 | 1.340 | 1.240 | 1.260 | 1.260 | 522 |
| 2026-03-27 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 463 |
| 2026-03-26 | 1.330 | 1.390 | 1.300 | 1.330 | 1.330 | 433 |
| 2026-03-25 | 1.260 | 1.330 | 1.260 | 1.310 | 1.310 | 516 |
| 2026-03-24 | 1.270 | 1.320 | 1.250 | 1.290 | 1.290 | 495 |
| 2026-03-23 | 1.250 | 1.360 | 1.250 | 1.280 | 1.280 | 855 |
| 2026-03-20 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 609 |
| 2026-03-19 | 1.330 | 1.450 | 1.300 | 1.300 | 1.300 | 364 |
| 2026-03-18 | 1.360 | 1.410 | 1.350 | 1.360 | 1.360 | 472 |
| 2026-03-17 | 1.350 | 1.430 | 1.330 | 1.370 | 1.370 | 310 |
| 2026-03-16 | 1.340 | 1.410 | 1.340 | 1.400 | 1.400 | 712 |
| 2026-03-13 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 332 |
| 2026-03-12 | 1.390 | 1.400 | 1.350 | 1.390 | 1.390 | 502 |
| 2026-03-11 | 1.470 | 1.470 | 1.400 | 1.400 | 1.400 | 633 |
| 2026-03-10 | 1.300 | 1.460 | 1.300 | 1.460 | 1.460 | 662 |
| 2026-03-09 | 1.320 | 1.390 | 1.320 | 1.330 | 1.330 | 990 |
| 2026-03-06 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 1,522 |
| 2026-03-05 | 1.460 | 1.510 | 1.400 | 1.420 | 1.420 | 1,525 |
| 2026-03-04 | 1.520 | 1.550 | 1.480 | 1.520 | 1.520 | 551 |
| 2026-03-03 | 1.570 | 1.570 | 1.490 | 1.500 | 1.500 | 876 |
| 2026-03-02 | 1.540 | 1.600 | 1.520 | 1.570 | 1.570 | 914 |
| 2026-02-27 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 1,202 |
| 2026-02-26 | 1.730 | 1.790 | 1.600 | 1.640 | 1.640 | 1,796 |
| 2026-02-25 | 1.670 | 1.730 | 1.620 | 1.730 | 1.730 | 1,218 |
| 2026-02-24 | 1.500 | 1.940 | 1.500 | 1.640 | 1.640 | 4,641 |
| 2026-02-23 | 1.470 | 1.530 | 1.450 | 1.500 | 1.500 | 775 |
| 2026-02-20 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 837 |
| 2026-02-19 | 1.460 | 1.540 | 1.460 | 1.500 | 1.500 | 673 |
| 2026-02-18 | 1.510 | 1.510 | 1.460 | 1.490 | 1.490 | 339 |
| 2026-02-13 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 706 |
| 2026-02-12 | 1.600 | 1.600 | 1.510 | 1.510 | 1.510 | 795 |
| 2026-02-11 | 1.540 | 1.620 | 1.540 | 1.560 | 1.560 | 644 |
| 2026-02-10 | 1.570 | 1.610 | 1.540 | 1.570 | 1.570 | 834 |
| 2026-02-09 | 1.630 | 1.640 | 1.510 | 1.550 | 1.550 | 933 |
| 2026-02-06 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 694 |
| 2026-02-05 | 1.600 | 1.630 | 1.560 | 1.610 | 1.610 | 671 |
| 2026-02-04 | 1.570 | 1.640 | 1.550 | 1.600 | 1.600 | 1,102 |
| 2026-02-03 | 1.610 | 1.710 | 1.600 | 1.600 | 1.600 | 2,478 |
| 2026-02-02 | 1.470 | 1.640 | 1.440 | 1.590 | 1.590 | 2,630 |
| 2026-01-30 | 1.470 | 1.490 | 1.410 | 1.490 | 1.490 | 599 |
| 2026-01-29 | 1.420 | 1.520 | 1.420 | 1.450 | 1.450 | 1,123 |
| 2026-01-28 | 1.600 | 1.640 | 1.480 | 1.480 | 1.480 | 2,707 |
| 2026-01-27 | 1.400 | 1.690 | 1.390 | 1.580 | 1.580 | 4,384 |
| 2026-01-26 | 1.280 | 1.400 | 1.280 | 1.370 | 1.370 | 2,171 |
| 2026-01-23 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 999 |
| 2026-01-22 | 1.210 | 1.260 | 1.200 | 1.260 | 1.260 | 864 |
| 2026-01-21 | 1.240 | 1.240 | 1.200 | 1.230 | 1.230 | 605 |
| 2026-01-20 | 1.210 | 1.240 | 1.210 | 1.240 | 1.240 | 488 |
| 2026-01-19 | 1.220 | 1.260 | 1.210 | 1.220 | 1.220 | 526 |
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.