Tenaris S.A. (BVMF:T1SS34)
Brazil · Delayed Price · Currency is BRL 162.72
+3.05 (1.91%)
At close: Oct 28, 2026
BVMF:T1SS34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 159.67 | 162.72 | 159.67 | 162.72 | 162.72 | 1.91% | 3 |
| Oct 26, 2026 | 150.01 | 160.90 | 150.01 | 159.67 | 159.67 | 10.41% | 10 |
| Oct 23, 2026 | 143.23 | 144.62 | 143.23 | 144.62 | 144.62 | 2.45% | 2 |
| Oct 22, 2026 | 145.00 | 145.00 | 141.16 | 141.16 | 141.16 | -4.56% | 2 |
| Oct 21, 2026 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | 1.24% | 1 |
| Oct 20, 2026 | 147.15 | 147.15 | 144.76 | 146.09 | 146.09 | -0.72% | 10 |
| Oct 19, 2026 | 147.15 | 147.15 | 147.15 | 147.15 | 147.15 | - | 1 |
| Oct 14, 2026 | 146.55 | 147.15 | 146.55 | 147.15 | 147.15 | 0.39% | 3 |
| Oct 13, 2026 | 144.96 | 146.58 | 144.96 | 146.58 | 146.58 | 1.65% | 3 |
| Oct 9, 2026 | 143.63 | 144.20 | 143.63 | 144.20 | 144.20 | 3.21% | 4 |
| Oct 7, 2026 | 141.82 | 142.09 | 139.72 | 139.72 | 139.72 | 0.31% | 9 |
| Oct 6, 2026 | 141.91 | 141.91 | 139.29 | 139.29 | 139.29 | -4.70% | 3 |
| Sep 24, 2026 | 146.16 | 146.16 | 146.16 | 146.16 | 146.16 | 1.06% | 80 |
| Sep 18, 2026 | 144.62 | 144.62 | 144.62 | 144.62 | 144.62 | -0.09% | 1 |
| Sep 17, 2026 | 144.90 | 144.90 | 144.75 | 144.75 | 144.75 | 2.66% | 1,000 |
| Sep 14, 2026 | 142.35 | 142.35 | 141.00 | 141.00 | 141.00 | -3.69% | 501 |
| Sep 11, 2026 | 146.40 | 146.40 | 146.40 | 146.40 | 146.40 | -0.41% | 300 |
| Sep 9, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0.48% | 1 |
| Sep 8, 2026 | 146.86 | 146.86 | 146.30 | 146.30 | 146.30 | 3.98% | 201 |
| Sep 2, 2026 | 140.70 | 140.70 | 140.70 | 140.70 | 140.70 | -3.92% | 200 |
| Sep 1, 2026 | 146.44 | 146.44 | 146.44 | 146.44 | 146.44 | 5.87% | 200 |
| Aug 20, 2026 | 138.32 | 138.32 | 138.32 | 138.32 | 138.32 | -1.59% | 53 |
| Aug 14, 2026 | 140.56 | 140.56 | 140.56 | 140.56 | 140.56 | -3.65% | 2 |
| Jul 31, 2026 | 145.88 | 145.88 | 145.88 | 145.88 | 145.88 | -1.17% | 5 |
| Jul 24, 2026 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | -0.20% | 1 |
| Jul 23, 2026 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | 5.64% | 1 |
| Jul 2, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -8.77% | 1 |
| Jun 17, 2026 | 153.45 | 153.45 | 153.45 | 153.45 | 153.45 | -5.51% | 1 |
| Jun 5, 2026 | 162.40 | 162.40 | 162.40 | 162.40 | 162.40 | -0.37% | 1 |
| Jun 3, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 5.26% | 1 |
| May 20, 2026 | 143.65 | 154.88 | 143.65 | 154.85 | 154.85 | 7.81% | 60 |