Tecnisa S.A. (BVMF:TCSA3)
Brazil · Delayed Price · Currency is BRL 1.130
-0.010 (-0.88%)
May 27, 2026, 12:24 PM GMT-3
Tecnisa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | -3.42% | 58,300 |
| May 22, 2026 | 1.16 | 1.17 | 1.14 | 1.17 | 1.17 | 1.74% | 27,200 |
| May 21, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -0.86% | 37,400 |
| May 20, 2026 | 1.14 | 1.18 | 1.14 | 1.16 | 1.16 | -0.85% | 53,000 |
| May 19, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 1.74% | 43,300 |
| May 18, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | -1.71% | 31,600 |
| May 15, 2026 | 1.16 | 1.19 | 1.15 | 1.17 | 1.17 | -2.50% | 80,800 |
| May 14, 2026 | 1.18 | 1.22 | 1.17 | 1.20 | 1.20 | 1.69% | 39,400 |
| May 13, 2026 | 1.21 | 1.22 | 1.18 | 1.18 | 1.18 | -1.67% | 47,100 |
| May 12, 2026 | 1.22 | 1.27 | 1.15 | 1.20 | 1.20 | -1.64% | 203,000 |
| May 11, 2026 | 1.27 | 1.28 | 1.22 | 1.22 | 1.22 | -3.17% | 130,700 |
| May 8, 2026 | 1.28 | 1.30 | 1.26 | 1.26 | 1.26 | -1.56% | 50,400 |
| May 7, 2026 | 1.30 | 1.32 | 1.27 | 1.28 | 1.28 | -1.54% | 43,600 |
| May 6, 2026 | 1.28 | 1.33 | 1.28 | 1.30 | 1.30 | 1.56% | 64,400 |
| May 5, 2026 | 1.30 | 1.32 | 1.27 | 1.28 | 1.28 | -2.29% | 131,000 |
| May 4, 2026 | 1.35 | 1.38 | 1.29 | 1.31 | 1.31 | 3.97% | 110,200 |
| Apr 30, 2026 | 1.27 | 1.29 | 1.26 | 1.26 | 1.26 | - | 116,400 |
| Apr 29, 2026 | 1.27 | 1.30 | 1.25 | 1.26 | 1.26 | -0.79% | 50,500 |
| Apr 28, 2026 | 1.29 | 1.30 | 1.25 | 1.27 | 1.27 | -2.31% | 91,100 |
| Apr 27, 2026 | 1.33 | 1.36 | 1.30 | 1.30 | 1.30 | -3.70% | 75,500 |
| Apr 24, 2026 | 1.30 | 1.38 | 1.30 | 1.35 | 1.35 | 4.65% | 85,800 |
| Apr 23, 2026 | 1.37 | 1.38 | 1.28 | 1.29 | 1.29 | -4.44% | 103,300 |
| Apr 22, 2026 | 1.38 | 1.40 | 1.35 | 1.35 | 1.35 | -1.46% | 108,900 |
| Apr 20, 2026 | 1.39 | 1.42 | 1.36 | 1.37 | 1.37 | -2.14% | 57,100 |
| Apr 17, 2026 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -3.45% | 57,400 |
| Apr 16, 2026 | 1.40 | 1.46 | 1.37 | 1.45 | 1.45 | 5.84% | 140,900 |
| Apr 15, 2026 | 1.41 | 1.41 | 1.36 | 1.37 | 1.37 | -2.84% | 46,600 |
| Apr 14, 2026 | 1.39 | 1.42 | 1.34 | 1.41 | 1.41 | 3.68% | 179,300 |
| Apr 13, 2026 | 1.42 | 1.46 | 1.36 | 1.36 | 1.36 | -8.11% | 301,400 |
| Apr 10, 2026 | 1.34 | 1.48 | 1.27 | 1.48 | 1.48 | 11.28% | 312,300 |
| Apr 9, 2026 | 1.25 | 1.34 | 1.24 | 1.33 | 1.33 | 5.56% | 109,200 |
| Apr 8, 2026 | 1.22 | 1.28 | 1.22 | 1.26 | 1.26 | 5.88% | 83,200 |
| Apr 7, 2026 | 1.25 | 1.26 | 1.19 | 1.19 | 1.19 | -4.03% | 124,500 |
| Apr 6, 2026 | 1.26 | 1.28 | 1.24 | 1.24 | 1.24 | -1.59% | 54,400 |
| Apr 2, 2026 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | -0.79% | 88,200 |
| Apr 1, 2026 | 1.28 | 1.32 | 1.26 | 1.27 | 1.27 | -0.78% | 41,300 |
| Mar 31, 2026 | 1.26 | 1.32 | 1.25 | 1.28 | 1.28 | 1.59% | 112,400 |
| Mar 30, 2026 | 1.32 | 1.34 | 1.26 | 1.26 | 1.26 | -5.26% | 125,900 |
| Mar 27, 2026 | 1.32 | 1.34 | 1.23 | 1.33 | 1.33 | 0.76% | 110,600 |
| Mar 26, 2026 | 1.33 | 1.41 | 1.29 | 1.32 | 1.32 | - | 120,400 |
| Mar 25, 2026 | 1.28 | 1.36 | 1.28 | 1.32 | 1.32 | 3.94% | 148,600 |
| Mar 24, 2026 | 1.30 | 1.32 | 1.26 | 1.27 | 1.27 | -0.78% | 61,200 |
| Mar 23, 2026 | 1.28 | 1.37 | 1.27 | 1.28 | 1.28 | 1.59% | 109,300 |
| Mar 20, 2026 | 1.30 | 1.36 | 1.26 | 1.26 | 1.26 | -3.08% | 69,600 |
| Mar 19, 2026 | 1.32 | 1.35 | 1.30 | 1.30 | 1.30 | -1.52% | 47,400 |
| Mar 18, 2026 | 1.38 | 1.39 | 1.32 | 1.32 | 1.32 | -2.94% | 55,400 |
| Mar 17, 2026 | 1.37 | 1.39 | 1.36 | 1.36 | 1.36 | -1.45% | 22,400 |
| Mar 16, 2026 | 1.35 | 1.40 | 1.35 | 1.38 | 1.38 | 2.22% | 91,100 |
| Mar 13, 2026 | 1.37 | 1.40 | 1.35 | 1.35 | 1.35 | -1.46% | 27,400 |
| Mar 12, 2026 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -3.52% | 42,000 |