TCSA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 398 |
| 2025-07-24 | 1.750 | 1.750 | 1.700 | 1.720 | 1.720 | 3,290 |
| 2025-07-23 | 1.700 | 1.770 | 1.700 | 1.750 | 1.750 | 503 |
| 2025-07-22 | 1.770 | 1.780 | 1.710 | 1.740 | 1.740 | 585 |
| 2025-07-21 | 1.720 | 1.820 | 1.710 | 1.730 | 1.730 | 1,738 |
| 2025-07-18 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 765 |
| 2025-07-17 | 1.890 | 1.900 | 1.780 | 1.790 | 1.790 | 671 |
| 2025-07-16 | 1.880 | 1.890 | 1.820 | 1.870 | 1.870 | 4,962 |
| 2025-07-15 | 1.800 | 1.890 | 1.780 | 1.830 | 1.830 | 1,387 |
| 2025-07-14 | 1.930 | 1.930 | 1.780 | 1.860 | 1.860 | 1,998 |
| 2025-07-11 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 3,871 |
| 2025-07-10 | 1.700 | 1.760 | 1.580 | 1.730 | 1.730 | 8,298 |
| 2025-07-09 | 1.710 | 1.740 | 1.610 | 1.700 | 1.700 | 904 |
| 2025-07-08 | 1.570 | 1.720 | 1.570 | 1.680 | 1.680 | 4,045 |
| 2025-07-07 | 1.610 | 1.610 | 1.530 | 1.550 | 1.550 | 778 |
| 2025-07-04 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 11,075 |
| 2025-07-03 | 1.560 | 1.630 | 1.540 | 1.590 | 1.590 | 10,877 |
| 2025-07-02 | 1.620 | 1.700 | 1.550 | 1.550 | 1.550 | 7,438 |
| 2025-07-01 | 1.720 | 1.750 | 1.620 | 1.670 | 1.670 | 2,695 |
| 2025-06-30 | 1.300 | 1.760 | 1.220 | 1.700 | 1.700 | 9,357 |
| 2025-06-27 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 993 |
| 2025-06-26 | 1.180 | 1.200 | 1.170 | 1.180 | 1.180 | 542 |
| 2025-06-25 | 1.150 | 1.190 | 1.150 | 1.170 | 1.170 | 816 |
| 2025-06-24 | 1.170 | 1.200 | 1.150 | 1.160 | 1.160 | 664 |
| 2025-06-23 | 1.170 | 1.170 | 1.150 | 1.150 | 1.150 | 1,242 |
| 2025-06-20 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 685 |
| 2025-06-18 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 629 |
| 2025-06-17 | 1.170 | 1.190 | 1.150 | 1.160 | 1.160 | 1,379 |
| 2025-06-16 | 1.170 | 1.190 | 1.170 | 1.170 | 1.170 | 605 |
| 2025-06-13 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 1,600 |
| 2025-06-12 | 1.180 | 1.200 | 1.180 | 1.180 | 1.180 | 497 |
| 2025-06-11 | 1.180 | 1.200 | 1.180 | 1.180 | 1.180 | 580 |
| 2025-06-10 | 1.180 | 1.200 | 1.180 | 1.180 | 1.180 | 787 |
| 2025-06-09 | 1.210 | 1.210 | 1.180 | 1.180 | 1.180 | 829 |
| 2025-06-06 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 533 |
| 2025-06-05 | 1.210 | 1.210 | 1.190 | 1.190 | 1.190 | 943 |
| 2025-06-04 | 1.190 | 1.220 | 1.180 | 1.190 | 1.190 | 651 |
| 2025-06-03 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 1,001 |
| 2025-06-02 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 666 |
| 2025-05-30 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 1,480 |
| 2025-05-29 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 1,949 |
| 2025-05-28 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 618 |
| 2025-05-27 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 1,010 |
| 2025-05-26 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 648 |
| 2025-05-23 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 762 |
| 2025-05-22 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 481 |
| 2025-05-21 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 908 |
| 2025-05-20 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 844 |
| 2025-05-19 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 1,096 |
| 2025-05-16 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 2,906 |
| 2025-05-15 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 921 |
| 2025-05-14 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 1,029 |
| 2025-05-13 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 971 |
| 2025-05-12 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 934 |
| 2025-05-09 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2025-05-06 | 1.370 | 1.370 | 1.310 | 1.310 | 1.310 | 905 |
| 2025-05-05 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 425 |
| 2025-05-02 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 991 |
| 2025-04-30 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 2,299 |
| 2025-04-29 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 578 |
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.