Tecnisa S.A. (BVMF:TCSA3)
Brazil · Delayed Price · Currency is BRL 1.400
-0.080 (-5.41%)
Mar 5, 2026, 5:07 PM GMT-3
Tecnisa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.51 | 1.53 | 1.48 | 1.48 | 1.48 | -1.33% | 56,200 |
| Mar 3, 2026 | 1.57 | 1.58 | 1.49 | 1.50 | 1.50 | -6.25% | 199,800 |
| Mar 2, 2026 | 1.58 | 1.61 | 1.50 | 1.60 | 1.60 | 1.27% | 217,700 |
| Feb 27, 2026 | 1.58 | 1.62 | 1.50 | 1.58 | 1.58 | - | 170,300 |
| Feb 26, 2026 | 1.73 | 1.80 | 1.58 | 1.58 | 1.58 | -7.60% | 500,700 |
| Feb 25, 2026 | 1.68 | 1.74 | 1.62 | 1.71 | 1.71 | 1.79% | 469,500 |
| Feb 24, 2026 | 1.91 | 1.93 | 1.63 | 1.68 | 1.68 | 12.75% | 873,400 |
| Feb 23, 2026 | 1.49 | 1.50 | 1.46 | 1.49 | 1.49 | -0.67% | 78,700 |
| Feb 20, 2026 | 1.51 | 1.52 | 1.48 | 1.50 | 1.50 | -1.32% | 28,500 |
| Feb 19, 2026 | 1.50 | 1.55 | 1.49 | 1.52 | 1.52 | 0.66% | 33,600 |
| Feb 18, 2026 | 1.51 | 1.53 | 1.49 | 1.51 | 1.51 | - | 19,700 |
| Feb 13, 2026 | 1.50 | 1.53 | 1.49 | 1.51 | 1.51 | 0.67% | 56,800 |
| Feb 12, 2026 | 1.59 | 1.59 | 1.50 | 1.50 | 1.50 | -5.66% | 52,200 |
| Feb 11, 2026 | 1.57 | 1.59 | 1.55 | 1.59 | 1.59 | 0.63% | 36,600 |
| Feb 10, 2026 | 1.57 | 1.63 | 1.55 | 1.58 | 1.58 | 0.64% | 51,300 |
| Feb 9, 2026 | 1.63 | 1.65 | 1.53 | 1.57 | 1.57 | -4.27% | 117,800 |
| Feb 6, 2026 | 1.60 | 1.65 | 1.54 | 1.64 | 1.64 | 3.14% | 73,100 |
| Feb 5, 2026 | 1.61 | 1.61 | 1.58 | 1.59 | 1.59 | - | 41,600 |
| Feb 4, 2026 | 1.64 | 1.64 | 1.56 | 1.59 | 1.59 | -2.45% | 82,500 |
| Feb 3, 2026 | 1.64 | 1.71 | 1.61 | 1.63 | 1.63 | - | 205,200 |
| Feb 2, 2026 | 1.50 | 1.65 | 1.50 | 1.63 | 1.63 | 8.67% | 463,100 |
| Jan 30, 2026 | 1.47 | 1.58 | 1.46 | 1.50 | 1.50 | 3.45% | 124,300 |
| Jan 29, 2026 | 1.52 | 1.52 | 1.43 | 1.45 | 1.45 | -2.68% | 227,200 |
| Jan 28, 2026 | 1.60 | 1.63 | 1.47 | 1.49 | 1.49 | -5.70% | 561,400 |
| Jan 27, 2026 | 1.41 | 1.69 | 1.41 | 1.58 | 1.58 | 12.06% | 675,000 |
| Jan 26, 2026 | 1.30 | 1.41 | 1.30 | 1.41 | 1.41 | 8.46% | 267,700 |
| Jan 23, 2026 | 1.27 | 1.30 | 1.23 | 1.30 | 1.30 | 2.36% | 49,600 |
| Jan 22, 2026 | 1.23 | 1.27 | 1.21 | 1.27 | 1.27 | 3.25% | 120,200 |
| Jan 21, 2026 | 1.24 | 1.26 | 1.22 | 1.23 | 1.23 | 0.82% | 63,300 |
| Jan 20, 2026 | 1.22 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 18,700 |
| Jan 19, 2026 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 2.50% | 24,800 |
| Jan 16, 2026 | 1.25 | 1.27 | 1.20 | 1.20 | 1.20 | -5.51% | 34,200 |
| Jan 15, 2026 | 1.25 | 1.27 | 1.24 | 1.27 | 1.27 | - | 12,800 |
| Jan 14, 2026 | 1.24 | 1.30 | 1.24 | 1.27 | 1.27 | 4.10% | 58,800 |
| Jan 13, 2026 | 1.31 | 1.31 | 1.22 | 1.22 | 1.22 | -6.87% | 43,800 |
| Jan 12, 2026 | 1.28 | 1.34 | 1.24 | 1.31 | 1.31 | 2.34% | 96,300 |
| Jan 9, 2026 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | -0.78% | 21,100 |
| Jan 8, 2026 | 1.27 | 1.29 | 1.24 | 1.29 | 1.29 | 0.78% | 35,300 |
| Jan 7, 2026 | 1.21 | 1.28 | 1.20 | 1.28 | 1.28 | 4.92% | 87,700 |
| Jan 6, 2026 | 1.17 | 1.24 | 1.17 | 1.22 | 1.22 | 6.09% | 210,900 |
| Jan 5, 2026 | 1.13 | 1.16 | 1.12 | 1.15 | 1.15 | 2.68% | 72,100 |
| Jan 2, 2026 | 1.13 | 1.14 | 1.10 | 1.12 | 1.12 | -0.88% | 68,100 |
| Dec 30, 2025 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | 0.89% | 33,100 |
| Dec 29, 2025 | 1.11 | 1.15 | 1.11 | 1.12 | 1.12 | -0.88% | 150,700 |
| Dec 26, 2025 | 1.11 | 1.14 | 1.10 | 1.13 | 1.13 | 0.89% | 245,400 |
| Dec 23, 2025 | 1.10 | 1.14 | 1.10 | 1.12 | 1.12 | 0.90% | 75,700 |
| Dec 22, 2025 | 1.11 | 1.15 | 1.10 | 1.11 | 1.11 | -0.89% | 88,900 |
| Dec 19, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.90% | 30,800 |
| Dec 18, 2025 | 1.11 | 1.15 | 1.10 | 1.11 | 1.11 | - | 82,600 |
| Dec 17, 2025 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | - | 83,100 |