Tecnisa S.A. (BVMF:TCSA3)
Brazil · Delayed Price · Currency is BRL 5.08
+0.01 (0.20%)
Nov 13, 2026, 10:47 AM GMT-3
Tecnisa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.08 | 5.14 | 5.08 | 5.08 | 5.08 | 0.20% | 700 |
| Nov 12, 2026 | 5.11 | 5.20 | 4.98 | 5.07 | 5.07 | -0.78% | 26,700 |
| Nov 11, 2026 | 5.45 | 5.58 | 5.10 | 5.11 | 5.11 | -6.07% | 34,600 |
| Nov 10, 2026 | 5.59 | 5.59 | 5.22 | 5.44 | 5.44 | -2.68% | 29,600 |
| Nov 9, 2026 | 5.54 | 5.69 | 5.34 | 5.59 | 5.59 | 3.14% | 30,700 |
| Nov 6, 2026 | 5.45 | 5.58 | 5.33 | 5.42 | 5.42 | 0.74% | 23,800 |
| Nov 5, 2026 | 5.62 | 5.77 | 5.36 | 5.38 | 5.38 | -4.44% | 21,700 |
| Nov 4, 2026 | 5.60 | 5.71 | 5.41 | 5.63 | 5.63 | -0.18% | 31,700 |
| Nov 3, 2026 | 5.31 | 5.68 | 4.93 | 5.64 | 5.64 | -1.05% | 33,200 |
| Oct 30, 2026 | 6.00 | 6.10 | 5.70 | 5.70 | 5.70 | -3.39% | 13,020 |
| Oct 29, 2026 | 6.10 | 6.40 | 5.90 | 5.90 | 5.90 | -1.67% | 17,760 |
| Oct 28, 2026 | 6.70 | 6.80 | 6.00 | 6.00 | 6.00 | -9.09% | 25,440 |
| Oct 27, 2026 | 7.10 | 7.10 | 6.50 | 6.60 | 6.60 | -5.71% | 9,190 |
| Oct 26, 2026 | 7.00 | 7.40 | 5.90 | 7.00 | 7.00 | -17.65% | 58,920 |
| Oct 23, 2026 | 8.10 | 8.70 | 7.80 | 8.50 | 8.50 | 6.25% | 26,810 |
| Oct 22, 2026 | 8.30 | 8.30 | 7.50 | 8.00 | 8.00 | -3.61% | 31,860 |
| Oct 21, 2026 | 8.20 | 8.70 | 8.10 | 8.30 | 8.30 | - | 16,040 |
| Oct 20, 2026 | 8.20 | 8.60 | 8.20 | 8.30 | 8.30 | -1.19% | 17,590 |
| Oct 19, 2026 | 8.50 | 8.70 | 8.10 | 8.40 | 8.40 | 5.00% | 21,740 |
| Oct 16, 2026 | 9.50 | 10.40 | 8.00 | 8.00 | 8.00 | -11.11% | 52,600 |
| Oct 15, 2026 | 9.20 | 11.40 | 9.00 | 9.00 | 9.00 | 1.12% | 114,010 |
| Oct 14, 2026 | 7.60 | 9.20 | 7.50 | 8.90 | 8.90 | 21.92% | 93,060 |
| Oct 13, 2026 | 6.60 | 8.10 | 6.60 | 7.30 | 7.30 | 10.61% | 104,350 |
| Oct 9, 2026 | 6.60 | 6.80 | 6.60 | 6.60 | 6.60 | 1.54% | 70,030 |
| Oct 8, 2026 | 6.60 | 6.70 | 6.40 | 6.50 | 6.50 | 1.56% | 29,970 |
| Oct 7, 2026 | 6.50 | 6.60 | 6.40 | 6.40 | 6.40 | -1.54% | 10,350 |
| Oct 6, 2026 | 6.50 | 6.50 | 6.20 | 6.50 | 6.50 | 1.56% | 17,700 |
| Oct 5, 2026 | 6.50 | 7.80 | 6.40 | 6.40 | 6.40 | 1.59% | 15,850 |
| Oct 2, 2026 | 6.30 | 6.50 | 6.20 | 6.30 | 6.30 | -1.56% | 9,520 |
| Oct 1, 2026 | 6.40 | 6.50 | 6.30 | 6.40 | 6.40 | 1.59% | 5,800 |
| Sep 30, 2026 | 6.60 | 6.70 | 6.30 | 6.30 | 6.30 | -1.56% | 6,520 |
| Sep 29, 2026 | 6.60 | 6.60 | 6.40 | 6.40 | 6.40 | -3.03% | 1,260 |
| Sep 28, 2026 | 6.40 | 6.60 | 6.40 | 6.60 | 6.60 | 3.12% | 1,870 |
| Sep 25, 2026 | 6.50 | 6.90 | 6.10 | 6.40 | 6.40 | -1.54% | 18,900 |
| Sep 24, 2026 | 6.20 | 6.80 | 6.10 | 6.50 | 6.50 | 4.84% | 7,470 |
| Sep 23, 2026 | 6.30 | 6.40 | 6.20 | 6.20 | 6.20 | -3.13% | 1,850 |
| Sep 22, 2026 | 6.20 | 6.40 | 6.20 | 6.40 | 6.40 | 3.23% | 1,560 |
| Sep 21, 2026 | 6.20 | 6.40 | 6.20 | 6.20 | 6.20 | - | 2,920 |
| Sep 18, 2026 | 6.30 | 6.40 | 6.20 | 6.20 | 6.20 | -1.59% | 3,690 |
| Sep 17, 2026 | 6.50 | 6.50 | 6.30 | 6.30 | 6.30 | -1.56% | 5,190 |
| Sep 16, 2026 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | - | 2,400 |
| Sep 15, 2026 | 6.30 | 6.50 | 6.30 | 6.40 | 6.40 | - | 4,420 |
| Sep 14, 2026 | 6.50 | 6.50 | 6.30 | 6.40 | 6.40 | - | 3,200 |
| Sep 11, 2026 | 6.60 | 6.60 | 6.30 | 6.40 | 6.40 | -3.03% | 2,620 |
| Sep 10, 2026 | 6.40 | 6.60 | 6.30 | 6.60 | 6.60 | 1.54% | 6,430 |
| Sep 9, 2026 | 6.40 | 6.50 | 6.30 | 6.50 | 6.50 | - | 4,410 |
| Sep 8, 2026 | 6.30 | 6.50 | 6.30 | 6.50 | 6.50 | 3.17% | 2,910 |
| Sep 4, 2026 | 6.40 | 6.50 | 6.30 | 6.30 | 6.30 | -3.08% | 4,290 |
| Sep 3, 2026 | 6.50 | 6.60 | 6.30 | 6.50 | 6.50 | 3.17% | 4,060 |
| Sep 2, 2026 | 6.50 | 6.60 | 6.20 | 6.30 | 6.30 | - | 7,290 |