TCSA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 1.510 | 1.590 | 1.510 | 1.530 | 1.530 | 869 |
| 2025-01-27 | 1.420 | 1.530 | 1.420 | 1.500 | 1.500 | 2,227 |
| 2025-01-24 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 994 |
| 2025-01-23 | 1.450 | 1.580 | 1.450 | 1.480 | 1.480 | 7,442 |
| 2025-01-22 | 1.440 | 1.470 | 1.420 | 1.420 | 1.420 | 10,652 |
| 2025-01-21 | 1.460 | 1.490 | 1.400 | 1.400 | 1.400 | 10,701 |
| 2025-01-20 | 1.470 | 1.480 | 1.430 | 1.440 | 1.440 | 626 |
| 2025-01-17 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 612 |
| 2025-01-16 | 1.420 | 1.490 | 1.380 | 1.420 | 1.420 | 699 |
| 2025-01-15 | 1.400 | 1.480 | 1.350 | 1.430 | 1.430 | 1,095 |
| 2025-01-14 | 1.410 | 1.440 | 1.340 | 1.380 | 1.380 | 748 |
| 2025-01-13 | 1.430 | 1.440 | 1.330 | 1.330 | 1.330 | 16,170 |
| 2025-01-10 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 244 |
| 2025-01-09 | 1.370 | 1.440 | 1.350 | 1.400 | 1.400 | 48,548 |
| 2025-01-08 | 1.390 | 1.400 | 1.350 | 1.350 | 1.350 | 34,311 |
| 2025-01-07 | 1.300 | 1.410 | 1.300 | 1.370 | 1.370 | 843 |
| 2025-01-06 | 1.260 | 1.370 | 1.250 | 1.340 | 1.340 | 33,244 |
| 2025-01-03 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 464 |
| 2025-01-02 | 1.300 | 1.380 | 1.250 | 1.250 | 1.250 | 7,865 |
| 2024-12-30 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 101,437 |
| 2024-12-27 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 22,066 |
| 2024-12-26 | 1.320 | 1.370 | 1.290 | 1.290 | 1.290 | 22,969 |
| 2024-12-23 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 13,924 |
| 2024-12-20 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 776 |
| 2024-12-19 | 1.260 | 1.400 | 1.250 | 1.370 | 1.370 | 1,798 |
| 2024-12-18 | 1.290 | 1.340 | 1.270 | 1.280 | 1.280 | 768 |
| 2024-12-17 | 1.300 | 1.360 | 1.290 | 1.320 | 1.320 | 90,258 |
| 2024-12-16 | 1.310 | 1.360 | 1.280 | 1.290 | 1.290 | 16,227 |
| 2024-12-13 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 3,658 |
| 2024-12-12 | 1.380 | 1.380 | 1.290 | 1.360 | 1.360 | 15,865 |
| 2024-12-11 | 1.330 | 1.400 | 1.300 | 1.390 | 1.390 | 1,763 |
| 2024-12-10 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
← NewerPage 8 of 8 · 452 trading days
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.