TCSA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 625 |
| 2025-10-16 | 1.330 | 1.330 | 1.280 | 1.290 | 1.290 | 46,238 |
| 2025-10-15 | 1.290 | 1.320 | 1.290 | 1.300 | 1.300 | 748 |
| 2025-10-14 | 1.360 | 1.360 | 1.300 | 1.300 | 1.300 | 669 |
| 2025-10-13 | 1.330 | 1.370 | 1.320 | 1.340 | 1.340 | 550 |
| 2025-10-10 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 1,638 |
| 2025-10-09 | 1.460 | 1.460 | 1.380 | 1.380 | 1.380 | 1,543 |
| 2025-10-08 | 1.450 | 1.470 | 1.440 | 1.470 | 1.470 | 2,281 |
| 2025-10-07 | 1.470 | 1.500 | 1.450 | 1.460 | 1.460 | 20,949 |
| 2025-10-06 | 1.540 | 1.540 | 1.460 | 1.510 | 1.510 | 6,863 |
| 2025-10-03 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 13,813 |
| 2025-10-02 | 1.520 | 1.560 | 1.510 | 1.540 | 1.540 | 28,467 |
| 2025-10-01 | 1.510 | 1.570 | 1.500 | 1.500 | 1.500 | 41,469 |
| 2025-09-30 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 12,740 |
| 2025-09-29 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 86,992 |
| 2025-09-26 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 28,327 |
| 2025-09-25 | 1.660 | 1.700 | 1.600 | 1.600 | 1.600 | 15,860 |
| 2025-09-24 | 1.620 | 1.670 | 1.610 | 1.640 | 1.640 | 30,061 |
| 2025-09-23 | 1.620 | 1.700 | 1.610 | 1.610 | 1.610 | 679 |
| 2025-09-22 | 1.690 | 1.700 | 1.630 | 1.640 | 1.640 | 5,068 |
| 2025-09-19 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 5,633 |
| 2025-09-18 | 1.650 | 1.700 | 1.650 | 1.680 | 1.680 | 8,495 |
| 2025-09-17 | 1.690 | 1.710 | 1.660 | 1.670 | 1.670 | 25,450 |
| 2025-09-16 | 1.700 | 1.720 | 1.660 | 1.660 | 1.660 | 16,508 |
| 2025-09-15 | 1.600 | 1.690 | 1.600 | 1.690 | 1.690 | 3,465 |
| 2025-09-12 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 33,074 |
| 2025-09-11 | 1.490 | 1.640 | 1.480 | 1.600 | 1.600 | 1,306 |
| 2025-09-10 | 1.470 | 1.510 | 1.470 | 1.510 | 1.510 | 677 |
| 2025-09-09 | 1.460 | 1.510 | 1.460 | 1.470 | 1.470 | 4,628 |
| 2025-09-08 | 1.490 | 1.510 | 1.470 | 1.500 | 1.500 | 856 |
| 2025-09-05 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 659 |
| 2025-09-04 | 1.550 | 1.550 | 1.490 | 1.530 | 1.530 | 830 |
| 2025-09-03 | 1.500 | 1.550 | 1.500 | 1.550 | 1.550 | 328 |
| 2025-09-02 | 1.550 | 1.560 | 1.500 | 1.540 | 1.540 | 597 |
| 2025-09-01 | 1.500 | 1.560 | 1.500 | 1.510 | 1.510 | 4,318 |
| 2025-08-29 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 863 |
| 2025-08-28 | 1.520 | 1.530 | 1.470 | 1.490 | 1.490 | 978 |
| 2025-08-27 | 1.460 | 1.490 | 1.450 | 1.460 | 1.460 | 616 |
| 2025-08-26 | 1.520 | 1.540 | 1.450 | 1.460 | 1.460 | 783 |
| 2025-08-25 | 1.520 | 1.540 | 1.490 | 1.490 | 1.490 | 707 |
| 2025-08-22 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 4,566 |
| 2025-08-21 | 1.480 | 1.560 | 1.470 | 1.480 | 1.480 | 977 |
| 2025-08-20 | 1.560 | 1.620 | 1.550 | 1.560 | 1.560 | 700 |
| 2025-08-19 | 1.600 | 1.610 | 1.550 | 1.550 | 1.550 | 529 |
| 2025-08-18 | 1.600 | 1.650 | 1.580 | 1.640 | 1.640 | 778 |
| 2025-08-15 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 14,455 |
| 2025-08-14 | 1.620 | 1.680 | 1.610 | 1.620 | 1.620 | 4,995 |
| 2025-08-13 | 1.630 | 1.700 | 1.630 | 1.670 | 1.670 | 806 |
| 2025-08-12 | 1.680 | 1.700 | 1.640 | 1.660 | 1.660 | 683 |
| 2025-08-11 | 1.700 | 1.730 | 1.660 | 1.660 | 1.660 | 20,935 |
| 2025-08-08 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 2,167 |
| 2025-08-07 | 1.610 | 1.710 | 1.610 | 1.710 | 1.710 | 3,513 |
| 2025-08-06 | 1.670 | 1.670 | 1.620 | 1.650 | 1.650 | 3,643 |
| 2025-08-05 | 1.660 | 1.680 | 1.620 | 1.670 | 1.670 | 4,099 |
| 2025-08-04 | 1.690 | 1.730 | 1.660 | 1.700 | 1.700 | 8,308 |
| 2025-08-01 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 5,228 |
| 2025-07-31 | 1.640 | 1.790 | 1.620 | 1.740 | 1.740 | 1,230 |
| 2025-07-30 | 1.620 | 1.660 | 1.620 | 1.620 | 1.620 | 459 |
| 2025-07-29 | 1.640 | 1.700 | 1.640 | 1.680 | 1.680 | 1,199 |
| 2025-07-28 | 1.660 | 1.720 | 1.660 | 1.670 | 1.670 | 469 |
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.