Tecnisa S.A. (BVMF:TCSA3)
Brazil · Delayed Price · Currency is BRL 1.490
+0.010 (0.68%)
Aug 28, 2025, 4:18 PM GMT-3
Tecnisa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1.48 | 1.52 | 1.47 | 1.49 | 1.49 | 0.68% | 44,800 |
| Aug 27, 2025 | 1.46 | 1.49 | 1.46 | 1.48 | 1.48 | 1.37% | 20,600 |
| Aug 26, 2025 | 1.49 | 1.52 | 1.45 | 1.46 | 1.46 | -2.01% | 49,800 |
| Aug 25, 2025 | 1.50 | 1.54 | 1.48 | 1.49 | 1.49 | -1.32% | 81,600 |
| Aug 22, 2025 | 1.49 | 1.60 | 1.49 | 1.51 | 1.51 | 4.14% | 132,500 |
| Aug 21, 2025 | 1.54 | 1.55 | 1.44 | 1.45 | 1.45 | -5.23% | 82,800 |
| Aug 20, 2025 | 1.60 | 1.61 | 1.53 | 1.53 | 1.53 | -2.55% | 47,300 |
| Aug 19, 2025 | 1.63 | 1.63 | 1.55 | 1.57 | 1.57 | -1.88% | 58,000 |
| Aug 18, 2025 | 1.63 | 1.68 | 1.60 | 1.60 | 1.60 | -2.44% | 58,700 |
| Aug 15, 2025 | 1.66 | 1.70 | 1.62 | 1.64 | 1.64 | 1.23% | 45,400 |
| Aug 14, 2025 | 1.64 | 1.69 | 1.62 | 1.62 | 1.62 | -2.99% | 36,900 |
| Aug 13, 2025 | 1.68 | 1.71 | 1.65 | 1.67 | 1.67 | -1.18% | 29,300 |
| Aug 12, 2025 | 1.71 | 1.71 | 1.63 | 1.69 | 1.69 | 0.60% | 55,200 |
| Aug 11, 2025 | 1.73 | 1.75 | 1.68 | 1.68 | 1.68 | -1.75% | 53,700 |
| Aug 8, 2025 | 1.72 | 1.81 | 1.69 | 1.71 | 1.71 | -0.58% | 296,800 |
| Aug 7, 2025 | 1.65 | 1.72 | 1.61 | 1.72 | 1.72 | 6.83% | 94,000 |
| Aug 6, 2025 | 1.63 | 1.67 | 1.61 | 1.61 | 1.61 | -0.62% | 30,900 |
| Aug 5, 2025 | 1.66 | 1.69 | 1.61 | 1.62 | 1.62 | -1.82% | 160,800 |
| Aug 4, 2025 | 1.69 | 1.72 | 1.65 | 1.65 | 1.65 | -2.94% | 34,400 |
| Aug 1, 2025 | 1.71 | 1.74 | 1.66 | 1.70 | 1.70 | -2.30% | 37,200 |
| Jul 31, 2025 | 1.62 | 1.74 | 1.62 | 1.74 | 1.74 | 6.75% | 95,700 |
| Jul 30, 2025 | 1.64 | 1.65 | 1.62 | 1.63 | 1.63 | -1.21% | 40,300 |
| Jul 29, 2025 | 1.68 | 1.68 | 1.64 | 1.65 | 1.65 | -1.79% | 35,400 |
| Jul 28, 2025 | 1.70 | 1.71 | 1.68 | 1.68 | 1.68 | -1.18% | 44,900 |
| Jul 25, 2025 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -2.86% | 27,100 |
| Jul 24, 2025 | 1.71 | 1.75 | 1.70 | 1.75 | 1.75 | - | 36,800 |
| Jul 23, 2025 | 1.74 | 1.76 | 1.68 | 1.75 | 1.75 | 0.57% | 57,500 |
| Jul 22, 2025 | 1.79 | 1.79 | 1.71 | 1.74 | 1.74 | -3.33% | 77,200 |
| Jul 21, 2025 | 1.82 | 1.82 | 1.70 | 1.80 | 1.80 | - | 178,400 |
| Jul 18, 2025 | 1.75 | 1.80 | 1.73 | 1.80 | 1.80 | 2.27% | 90,800 |
| Jul 17, 2025 | 1.83 | 1.86 | 1.76 | 1.76 | 1.76 | -3.30% | 129,500 |
| Jul 16, 2025 | 1.82 | 1.87 | 1.80 | 1.82 | 1.82 | -2.67% | 51,000 |
| Jul 15, 2025 | 1.79 | 1.87 | 1.78 | 1.87 | 1.87 | 2.19% | 84,000 |
| Jul 14, 2025 | 1.93 | 1.93 | 1.78 | 1.83 | 1.83 | -5.67% | 197,500 |
| Jul 11, 2025 | 1.74 | 1.98 | 1.65 | 1.94 | 1.94 | 12.14% | 998,800 |
| Jul 10, 2025 | 1.62 | 1.76 | 1.59 | 1.73 | 1.73 | 3.59% | 243,700 |
| Jul 9, 2025 | 1.69 | 1.71 | 1.63 | 1.67 | 1.67 | -2.91% | 103,600 |
| Jul 8, 2025 | 1.59 | 1.72 | 1.56 | 1.72 | 1.72 | 5.52% | 287,400 |
| Jul 7, 2025 | 1.60 | 1.63 | 1.52 | 1.63 | 1.63 | 1.24% | 187,400 |
| Jul 4, 2025 | 1.58 | 1.63 | 1.53 | 1.61 | 1.61 | 1.90% | 159,800 |
| Jul 3, 2025 | 1.56 | 1.64 | 1.50 | 1.58 | 1.58 | -1.25% | 303,600 |
| Jul 2, 2025 | 1.63 | 1.65 | 1.53 | 1.60 | 1.60 | -3.61% | 380,700 |
| Jul 1, 2025 | 1.71 | 1.74 | 1.61 | 1.66 | 1.66 | -3.49% | 577,600 |
| Jun 30, 2025 | 1.45 | 1.76 | 1.40 | 1.72 | 1.72 | 40.98% | 2,295,900 |
| Jun 27, 2025 | 1.20 | 1.22 | 1.18 | 1.22 | 1.22 | 2.52% | 91,200 |
| Jun 26, 2025 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | - | 27,200 |
| Jun 25, 2025 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | -0.83% | 29,300 |
| Jun 24, 2025 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 4.35% | 158,300 |
| Jun 23, 2025 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 63,800 |
| Jun 20, 2025 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 24,400 |