TCSA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 1.400 | 1.400 | 1.360 | 1.360 | 1.360 | 449 |
| 2025-04-25 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 940 |
| 2025-04-24 | 1.390 | 1.400 | 1.370 | 1.380 | 1.380 | 886 |
| 2025-04-23 | 1.390 | 1.400 | 1.370 | 1.380 | 1.380 | 617 |
| 2025-04-22 | 1.380 | 1.430 | 1.380 | 1.380 | 1.380 | 1,113 |
| 2025-04-17 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 501 |
| 2025-04-16 | 1.410 | 1.440 | 1.400 | 1.420 | 1.420 | 627 |
| 2025-04-15 | 1.370 | 1.440 | 1.370 | 1.400 | 1.400 | 1,023 |
| 2025-04-14 | 1.370 | 1.430 | 1.370 | 1.390 | 1.390 | 557 |
| 2025-04-11 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 435 |
| 2025-04-10 | 1.420 | 1.420 | 1.380 | 1.380 | 1.380 | 564 |
| 2025-04-09 | 1.430 | 1.450 | 1.380 | 1.410 | 1.410 | 508 |
| 2025-04-08 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1,553 |
| 2025-04-07 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 5,294 |
| 2025-04-04 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 826 |
| 2025-04-03 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 1,340 |
| 2025-04-02 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 1,369 |
| 2025-04-01 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 584 |
| 2025-03-31 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 558 |
| 2025-03-28 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 194 |
| 2025-03-27 | 1.510 | 1.530 | 1.400 | 1.470 | 1.470 | 712 |
| 2025-03-26 | 1.420 | 1.510 | 1.420 | 1.510 | 1.510 | 42,956 |
| 2025-03-25 | 1.370 | 1.520 | 1.370 | 1.450 | 1.450 | 711 |
| 2025-03-24 | 1.400 | 1.480 | 1.380 | 1.420 | 1.420 | 536 |
| 2025-03-21 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 1,088 |
| 2025-03-20 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 712 |
| 2025-03-19 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 826 |
| 2025-03-18 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 913 |
| 2025-03-17 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 5,550 |
| 2025-03-14 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 916 |
| 2025-03-13 | 1.350 | 1.370 | 1.350 | 1.350 | 1.350 | 429 |
| 2025-03-12 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 740 |
| 2025-03-11 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 522 |
| 2025-03-10 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 487 |
| 2025-03-07 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 10,756 |
| 2025-03-06 | 1.380 | 1.410 | 1.350 | 1.380 | 1.380 | 487 |
| 2025-03-05 | 1.350 | 1.430 | 1.340 | 1.360 | 1.360 | 484 |
| 2025-02-28 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 36,555 |
| 2025-02-27 | 1.410 | 1.440 | 1.370 | 1.370 | 1.370 | 791 |
| 2025-02-26 | 1.500 | 1.500 | 1.410 | 1.420 | 1.420 | 2,794 |
| 2025-02-25 | 1.480 | 1.510 | 1.470 | 1.470 | 1.470 | 1,732 |
| 2025-02-24 | 1.500 | 1.540 | 1.490 | 1.510 | 1.510 | 6,054 |
| 2025-02-21 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 24,725 |
| 2025-02-20 | 1.490 | 1.510 | 1.450 | 1.510 | 1.510 | 8,993 |
| 2025-02-19 | 1.520 | 1.520 | 1.430 | 1.450 | 1.450 | 10,807 |
| 2025-02-18 | 1.560 | 1.560 | 1.500 | 1.500 | 1.500 | 35,045 |
| 2025-02-17 | 1.470 | 1.540 | 1.470 | 1.530 | 1.530 | 22,245 |
| 2025-02-14 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 50,453 |
| 2025-02-13 | 1.450 | 1.510 | 1.430 | 1.490 | 1.490 | 5,494 |
| 2025-02-12 | 1.460 | 1.560 | 1.460 | 1.500 | 1.500 | 25,765 |
| 2025-02-11 | 1.500 | 1.570 | 1.440 | 1.570 | 1.570 | 155,937 |
| 2025-02-10 | 1.580 | 1.580 | 1.470 | 1.470 | 1.470 | 18,877 |
| 2025-02-07 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 34,135 |
| 2025-02-06 | 1.550 | 1.570 | 1.530 | 1.560 | 1.560 | 375 |
| 2025-02-05 | 1.550 | 1.570 | 1.530 | 1.560 | 1.560 | 435 |
| 2025-02-04 | 1.570 | 1.590 | 1.530 | 1.570 | 1.570 | 84,229 |
| 2025-02-03 | 1.510 | 1.590 | 1.510 | 1.590 | 1.590 | 810 |
| 2025-01-31 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 9,549 |
| 2025-01-30 | 1.530 | 1.620 | 1.520 | 1.590 | 1.590 | 1,127 |
| 2025-01-29 | 1.560 | 1.590 | 1.530 | 1.530 | 1.530 | 8,957 |
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.