Tecnisa S.A. (BVMF:TCSA3)
Brazil · Delayed Price · Currency is BRL 1.240
+0.010 (0.81%)
Jan 22, 2026, 5:16 PM GMT-3
Tecnisa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | - | -0.81% | 14,200 |
| 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 |
| Dec 16, 2025 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -1.77% | 66,400 |
| Dec 15, 2025 | 1.16 | 1.18 | 1.12 | 1.13 | 1.13 | -2.59% | 112,000 |
| Dec 12, 2025 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | 0.87% | 49,900 |
| Dec 11, 2025 | 1.15 | 1.18 | 1.15 | 1.15 | 1.15 | -0.86% | 130,300 |
| Dec 10, 2025 | 1.19 | 1.24 | 1.16 | 1.16 | 1.16 | -2.52% | 47,900 |
| Dec 9, 2025 | 1.23 | 1.24 | 1.19 | 1.19 | 1.19 | -3.25% | 74,000 |
| Dec 8, 2025 | 1.24 | 1.26 | 1.23 | 1.23 | 1.23 | - | 75,000 |
| Dec 5, 2025 | 1.27 | 1.27 | 1.22 | 1.23 | 1.23 | -3.15% | 91,600 |
| Dec 4, 2025 | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | - | 88,100 |
| Dec 3, 2025 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -1.55% | 115,200 |
| Dec 2, 2025 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 42,800 |
| Dec 1, 2025 | 1.32 | 1.33 | 1.27 | 1.30 | 1.30 | -1.52% | 292,800 |
| Nov 28, 2025 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | -0.75% | 254,600 |
| Nov 27, 2025 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | 1.53% | 19,600 |
| Nov 26, 2025 | 1.32 | 1.35 | 1.31 | 1.31 | 1.31 | -0.76% | 39,800 |
| Nov 25, 2025 | 1.30 | 1.35 | 1.30 | 1.32 | 1.32 | 1.54% | 82,700 |
| Nov 24, 2025 | 1.33 | 1.34 | 1.30 | 1.30 | 1.30 | -2.26% | 38,300 |
| Nov 21, 2025 | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | - | 55,800 |
| Nov 19, 2025 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -2.21% | 23,800 |
| Nov 18, 2025 | 1.32 | 1.38 | 1.32 | 1.36 | 1.36 | 1.49% | 102,900 |
| Nov 17, 2025 | 1.32 | 1.38 | 1.31 | 1.34 | 1.34 | -1.47% | 54,000 |
| Nov 14, 2025 | 1.31 | 1.36 | 1.26 | 1.36 | 1.36 | 3.03% | 183,500 |
| Nov 13, 2025 | 1.39 | 1.39 | 1.30 | 1.32 | 1.32 | -2.94% | 16,900 |
| Nov 12, 2025 | 1.37 | 1.40 | 1.35 | 1.36 | 1.36 | -0.73% | 73,500 |
| Nov 11, 2025 | 1.35 | 1.40 | 1.35 | 1.37 | 1.37 | -1.44% | 55,700 |
| Nov 10, 2025 | 1.28 | 1.39 | 1.27 | 1.39 | 1.39 | 8.59% | 130,500 |
| Nov 7, 2025 | 1.31 | 1.36 | 1.26 | 1.28 | 1.28 | - | 43,500 |