Tecnisa S.A. (BVMF:TCSA3)
Brazil · Delayed Price · Currency is BRL 1.370
-0.040 (-2.84%)
Apr 15, 2026, 5:05 PM GMT-3
Tecnisa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 1.41 | 1.41 | 1.36 | 1.39 | - | -1.42% | 45,800 |
| 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 |
| Mar 11, 2026 | 1.42 | 1.45 | 1.41 | 1.42 | 1.42 | -2.07% | 33,700 |
| Mar 10, 2026 | 1.31 | 1.45 | 1.31 | 1.45 | 1.45 | 9.85% | 159,000 |
| Mar 9, 2026 | 1.32 | 1.41 | 1.31 | 1.32 | 1.32 | -0.75% | 204,200 |
| Mar 6, 2026 | 1.41 | 1.44 | 1.32 | 1.33 | 1.33 | -5.00% | 177,900 |
| Mar 5, 2026 | 1.47 | 1.50 | 1.39 | 1.40 | 1.40 | -5.41% | 223,300 |
| Mar 4, 2026 | 1.51 | 1.53 | 1.48 | 1.48 | 1.48 | -1.33% | 56,200 |
| Mar 3, 2026 | 1.57 | 1.58 | 1.49 | 1.50 | 1.50 | -6.25% | 199,800 |
| Mar 2, 2026 | 1.58 | 1.61 | 1.50 | 1.60 | 1.60 | 1.27% | 217,700 |
| Feb 27, 2026 | 1.58 | 1.62 | 1.50 | 1.58 | 1.58 | - | 170,300 |
| Feb 26, 2026 | 1.73 | 1.80 | 1.58 | 1.58 | 1.58 | -7.60% | 500,700 |
| Feb 25, 2026 | 1.68 | 1.74 | 1.62 | 1.71 | 1.71 | 1.79% | 469,500 |
| Feb 24, 2026 | 1.91 | 1.93 | 1.63 | 1.68 | 1.68 | 12.75% | 873,400 |
| Feb 23, 2026 | 1.49 | 1.50 | 1.46 | 1.49 | 1.49 | -0.67% | 78,700 |
| Feb 20, 2026 | 1.51 | 1.52 | 1.48 | 1.50 | 1.50 | -1.32% | 28,500 |
| Feb 19, 2026 | 1.50 | 1.55 | 1.49 | 1.52 | 1.52 | 0.66% | 33,600 |
| Feb 18, 2026 | 1.51 | 1.53 | 1.49 | 1.51 | 1.51 | - | 19,700 |
| Feb 13, 2026 | 1.50 | 1.53 | 1.49 | 1.51 | 1.51 | 0.67% | 56,800 |
| Feb 12, 2026 | 1.59 | 1.59 | 1.50 | 1.50 | 1.50 | -5.66% | 52,200 |
| Feb 11, 2026 | 1.57 | 1.59 | 1.55 | 1.59 | 1.59 | 0.63% | 36,600 |
| Feb 10, 2026 | 1.57 | 1.63 | 1.55 | 1.58 | 1.58 | 0.64% | 51,300 |
| Feb 9, 2026 | 1.63 | 1.65 | 1.53 | 1.57 | 1.57 | -4.27% | 117,800 |
| Feb 6, 2026 | 1.60 | 1.65 | 1.54 | 1.64 | 1.64 | 3.14% | 73,100 |
| Feb 5, 2026 | 1.61 | 1.61 | 1.58 | 1.59 | 1.59 | - | 41,600 |
| Feb 4, 2026 | 1.64 | 1.64 | 1.56 | 1.59 | 1.59 | -2.45% | 82,500 |
| Feb 3, 2026 | 1.64 | 1.71 | 1.61 | 1.63 | 1.63 | - | 205,200 |
| Feb 2, 2026 | 1.50 | 1.65 | 1.50 | 1.63 | 1.63 | 8.67% | 463,100 |