Tecnisa S.A. (BVMF:TCSA3)
Brazil · Delayed Price · Currency is BRL 1.670
+0.020 (1.20%)
Sep 17, 2025, 5:56 PM GMT-3
Tecnisa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |