TCSA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 495 |
| 2026-01-15 | 1.230 | 1.290 | 1.230 | 1.260 | 1.260 | 918 |
| 2026-01-14 | 1.260 | 1.310 | 1.240 | 1.250 | 1.250 | 1,160 |
| 2026-01-13 | 1.280 | 1.300 | 1.250 | 1.270 | 1.270 | 686 |
| 2026-01-12 | 1.300 | 1.300 | 1.240 | 1.270 | 1.270 | 1,140 |
| 2026-01-09 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 601 |
| 2026-01-08 | 1.260 | 1.280 | 1.240 | 1.260 | 1.260 | 432 |
| 2026-01-07 | 1.250 | 1.250 | 1.200 | 1.240 | 1.240 | 865 |
| 2026-01-06 | 1.150 | 1.210 | 1.150 | 1.210 | 1.210 | 973 |
| 2026-01-05 | 1.120 | 1.180 | 1.110 | 1.170 | 1.170 | 642 |
| 2026-01-02 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 563 |
| 2025-12-30 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 845 |
| 2025-12-29 | 1.090 | 1.140 | 1.090 | 1.110 | 1.110 | 913 |
| 2025-12-26 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 502 |
| 2025-12-23 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 936 |
| 2025-12-22 | 1.140 | 1.140 | 1.100 | 1.120 | 1.120 | 779 |
| 2025-12-19 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 756 |
| 2025-12-18 | 1.110 | 1.140 | 1.110 | 1.130 | 1.130 | 594 |
| 2025-12-17 | 1.140 | 1.140 | 1.100 | 1.120 | 1.120 | 1,083 |
| 2025-12-16 | 1.120 | 1.150 | 1.120 | 1.120 | 1.120 | 865 |
| 2025-12-15 | 1.200 | 1.200 | 1.120 | 1.120 | 1.120 | 2,422 |
| 2025-12-12 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 600 |
| 2025-12-11 | 1.180 | 1.200 | 1.150 | 1.150 | 1.150 | 1,813 |
| 2025-12-10 | 1.190 | 1.230 | 1.180 | 1.180 | 1.180 | 1,630 |
| 2025-12-09 | 1.230 | 1.250 | 1.190 | 1.190 | 1.190 | 2,047 |
| 2025-12-08 | 1.260 | 1.270 | 1.230 | 1.230 | 1.230 | 1,086 |
| 2025-12-05 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 1,927 |
| 2025-12-04 | 1.280 | 1.290 | 1.260 | 1.260 | 1.260 | 1,030 |
| 2025-12-03 | 1.280 | 1.310 | 1.260 | 1.260 | 1.260 | 597 |
| 2025-12-02 | 1.280 | 1.310 | 1.280 | 1.280 | 1.280 | 769 |
| 2025-12-01 | 1.320 | 1.330 | 1.280 | 1.280 | 1.280 | 1,267 |
| 2025-11-28 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 807 |
| 2025-11-27 | 1.310 | 1.360 | 1.310 | 1.330 | 1.330 | 811 |
| 2025-11-26 | 1.300 | 1.340 | 1.300 | 1.300 | 1.300 | 532 |
| 2025-11-25 | 1.260 | 1.330 | 1.260 | 1.300 | 1.300 | 566 |
| 2025-11-24 | 1.330 | 1.350 | 1.290 | 1.290 | 1.290 | 1,118 |
| 2025-11-21 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 4,708 |
| 2025-11-19 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 496 |
| 2025-11-18 | 1.310 | 1.370 | 1.310 | 1.340 | 1.340 | 852 |
| 2025-11-17 | 1.310 | 1.370 | 1.310 | 1.340 | 1.340 | 910 |
| 2025-11-14 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 7,561 |
| 2025-11-13 | 1.380 | 1.380 | 1.310 | 1.310 | 1.310 | 7,770 |
| 2025-11-12 | 1.370 | 1.400 | 1.330 | 1.330 | 1.330 | 8,035 |
| 2025-11-11 | 1.350 | 1.400 | 1.350 | 1.400 | 1.400 | 1,227 |
| 2025-11-10 | 1.250 | 1.380 | 1.250 | 1.380 | 1.380 | 7,383 |
| 2025-11-07 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 22,452 |
| 2025-11-06 | 1.320 | 1.330 | 1.270 | 1.270 | 1.270 | 5,286 |
| 2025-11-05 | 1.320 | 1.340 | 1.310 | 1.310 | 1.310 | 715 |
| 2025-11-04 | 1.340 | 1.390 | 1.320 | 1.330 | 1.330 | 15,249 |
| 2025-11-03 | 1.330 | 1.380 | 1.320 | 1.330 | 1.330 | 54,797 |
| 2025-10-31 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 37,015 |
| 2025-10-30 | 1.300 | 1.380 | 1.300 | 1.330 | 1.330 | 29,970 |
| 2025-10-29 | 1.300 | 1.340 | 1.280 | 1.320 | 1.320 | 59,378 |
| 2025-10-28 | 1.260 | 1.310 | 1.250 | 1.250 | 1.250 | 634 |
| 2025-10-27 | 1.280 | 1.310 | 1.260 | 1.260 | 1.260 | 14,597 |
| 2025-10-24 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 36,416 |
| 2025-10-23 | 1.260 | 1.280 | 1.250 | 1.260 | 1.260 | 489 |
| 2025-10-22 | 1.270 | 1.300 | 1.260 | 1.260 | 1.260 | 717 |
| 2025-10-21 | 1.280 | 1.330 | 1.270 | 1.270 | 1.270 | 7,806 |
| 2025-10-20 | 1.280 | 1.410 | 1.280 | 1.290 | 1.290 | 32,197 |
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.