Tecnisa S.A. (BVMF:TCSA3)
Brazil · Delayed Price · Currency is BRL 1.330
-0.040 (-2.92%)
Oct 10, 2025, 4:44 PM GMT-3
Tecnisa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1.37 | 1.39 | 1.31 | 1.31 | 1.31 | -4.38% | 60,700 |
| Oct 9, 2025 | 1.43 | 1.46 | 1.36 | 1.37 | 1.37 | -4.86% | 75,500 |
| Oct 8, 2025 | 1.50 | 1.50 | 1.44 | 1.44 | 1.44 | -0.69% | 27,000 |
| Oct 7, 2025 | 1.48 | 1.52 | 1.45 | 1.45 | 1.45 | -2.03% | 67,100 |
| Oct 6, 2025 | 1.50 | 1.54 | 1.45 | 1.48 | 1.48 | -0.67% | 49,800 |
| Oct 3, 2025 | 1.50 | 1.55 | 1.49 | 1.49 | 1.49 | -0.67% | 39,400 |
| Oct 2, 2025 | 1.52 | 1.57 | 1.50 | 1.50 | 1.50 | -1.32% | 46,500 |
| Oct 1, 2025 | 1.53 | 1.60 | 1.51 | 1.52 | 1.52 | -0.65% | 31,700 |
| Sep 30, 2025 | 1.53 | 1.56 | 1.51 | 1.53 | 1.53 | 0.66% | 36,900 |
| Sep 29, 2025 | 1.55 | 1.61 | 1.52 | 1.52 | 1.52 | -3.18% | 63,100 |
| Sep 26, 2025 | 1.62 | 1.64 | 1.55 | 1.57 | 1.57 | -3.09% | 72,700 |
| Sep 25, 2025 | 1.63 | 1.72 | 1.62 | 1.62 | 1.62 | -2.41% | 63,500 |
| Sep 24, 2025 | 1.62 | 1.67 | 1.62 | 1.66 | 1.66 | 2.47% | 45,500 |
| Sep 23, 2025 | 1.64 | 1.66 | 1.60 | 1.62 | 1.62 | -2.41% | 69,700 |
| Sep 22, 2025 | 1.67 | 1.68 | 1.63 | 1.66 | 1.66 | -1.78% | 26,000 |
| Sep 19, 2025 | 1.66 | 1.70 | 1.66 | 1.69 | 1.69 | 1.81% | 42,100 |
| Sep 18, 2025 | 1.64 | 1.70 | 1.64 | 1.66 | 1.66 | -0.60% | 36,400 |
| Sep 17, 2025 | 1.64 | 1.73 | 1.63 | 1.67 | 1.67 | - | 60,100 |
| Sep 16, 2025 | 1.66 | 1.73 | 1.66 | 1.67 | 1.67 | -2.34% | 111,500 |
| Sep 15, 2025 | 1.64 | 1.71 | 1.59 | 1.71 | 1.71 | 3.64% | 168,900 |
| Sep 12, 2025 | 1.62 | 1.65 | 1.56 | 1.65 | 1.65 | 3.77% | 101,100 |
| Sep 11, 2025 | 1.51 | 1.66 | 1.48 | 1.59 | 1.59 | 6.71% | 212,900 |
| Sep 10, 2025 | 1.48 | 1.52 | 1.48 | 1.49 | 1.49 | -0.67% | 28,800 |
| Sep 9, 2025 | 1.48 | 1.53 | 1.47 | 1.50 | 1.50 | 2.04% | 49,100 |
| Sep 8, 2025 | 1.49 | 1.50 | 1.47 | 1.47 | 1.47 | -1.34% | 49,600 |
| Sep 5, 2025 | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | - | 43,500 |
| Sep 4, 2025 | 1.51 | 1.53 | 1.49 | 1.49 | 1.49 | -1.32% | 26,200 |
| Sep 3, 2025 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -1.31% | 18,000 |
| Sep 2, 2025 | 1.52 | 1.54 | 1.51 | 1.53 | 1.53 | 1.32% | 16,200 |
| Sep 1, 2025 | 1.53 | 1.58 | 1.51 | 1.51 | 1.51 | -1.95% | 29,700 |
| Aug 29, 2025 | 1.52 | 1.60 | 1.51 | 1.54 | 1.54 | 3.36% | 63,000 |
| Aug 28, 2025 | 1.48 | 1.52 | 1.47 | 1.49 | 1.49 | 0.68% | 45,300 |
| 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 |