Tecnisa S.A. TCSA3
BMFBOVESPA · Brazil · Finance
BRL 0.6400+0.01 (+1.59%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 0.63 | 0.00% | BRL 0.64 | BRL 0.65 | BRL 0.63 | 57.70K |
| 2026-09-30 | BRL 0.63 | -1.56% | BRL 0.66 | BRL 0.67 | BRL 0.63 | 65.50K |
| 2026-09-29 | BRL 0.64 | -3.03% | BRL 0.66 | BRL 0.66 | BRL 0.64 | 13.10K |
| 2026-09-28 | BRL 0.66 | +3.13% | BRL 0.64 | BRL 0.66 | BRL 0.64 | 18.70K |
| 2026-09-25 | BRL 0.64 | -1.54% | BRL 0.65 | BRL 0.69 | BRL 0.61 | 189.00K |
| 2026-09-24 | BRL 0.65 | +4.84% | BRL 0.62 | BRL 0.68 | BRL 0.61 | 74.70K |
| 2026-09-23 | BRL 0.62 | -3.12% | BRL 0.63 | BRL 0.64 | BRL 0.62 | 18.50K |
| 2026-09-22 | BRL 0.64 | +3.23% | BRL 0.62 | BRL 0.64 | BRL 0.62 | 15.60K |
| 2026-09-21 | BRL 0.62 | 0.00% | BRL 0.62 | BRL 0.64 | BRL 0.62 | 29.20K |
| 2026-09-18 | BRL 0.62 | -1.59% | BRL 0.63 | BRL 0.64 | BRL 0.62 | 36.90K |
| 2026-09-17 | BRL 0.63 | -1.56% | BRL 0.65 | BRL 0.65 | BRL 0.63 | 51.90K |
| 2026-09-16 | BRL 0.64 | 0.00% | BRL 0.65 | BRL 0.65 | BRL 0.64 | 24.00K |
| 2026-09-15 | BRL 0.64 | 0.00% | BRL 0.63 | BRL 0.65 | BRL 0.63 | 44.20K |
| 2026-09-14 | BRL 0.64 | 0.00% | BRL 0.65 | BRL 0.65 | BRL 0.63 | 33.10K |
| 2026-09-11 | BRL 0.64 | -3.03% | BRL 0.66 | BRL 0.66 | BRL 0.63 | 26.20K |
| 2026-09-10 | BRL 0.66 | +1.54% | BRL 0.64 | BRL 0.66 | BRL 0.63 | 64.30K |
| 2026-09-09 | BRL 0.65 | 0.00% | BRL 0.64 | BRL 0.65 | BRL 0.63 | 44.10K |
| 2026-09-08 | BRL 0.65 | +3.17% | BRL 0.63 | BRL 0.65 | BRL 0.63 | 29.10K |
| 2026-09-04 | BRL 0.63 | -3.08% | BRL 0.64 | BRL 0.65 | BRL 0.63 | 42.90K |
| 2026-09-03 | BRL 0.65 | +3.17% | BRL 0.65 | BRL 0.66 | BRL 0.63 | 41.90K |
| 2026-09-02 | BRL 0.63 | 0.00% | BRL 0.65 | BRL 0.66 | BRL 0.62 | 72.90K |
| 2026-09-01 | BRL 0.63 | 0.00% | BRL 0.65 | BRL 0.68 | BRL 0.62 | 108.70K |
| 2026-08-31 | BRL 0.63 | -10.00% | BRL 0.69 | BRL 0.69 | BRL 0.62 | 184.30K |
| 2026-08-28 | BRL 0.70 | +1.45% | BRL 0.70 | BRL 0.76 | BRL 0.70 | 220.30K |
| 2026-08-27 | BRL 0.69 | +13.11% | BRL 0.62 | BRL 0.70 | BRL 0.61 | 366.20K |
| 2026-08-26 | BRL 0.61 | -1.61% | BRL 0.63 | BRL 0.64 | BRL 0.61 | 152.40K |
| 2026-08-25 | BRL 0.62 | -3.12% | BRL 0.65 | BRL 0.66 | BRL 0.62 | 153.70K |
| 2026-08-24 | BRL 0.64 | -1.54% | BRL 0.66 | BRL 0.67 | BRL 0.63 | 171.80K |
| 2026-08-21 | BRL 0.65 | -1.52% | BRL 0.67 | BRL 0.67 | BRL 0.61 | 133.00K |
| 2026-08-20 | BRL 0.66 | -1.49% | BRL 0.67 | BRL 0.68 | BRL 0.63 | 135.90K |
| 2026-08-19 | BRL 0.67 | -5.63% | BRL 0.71 | BRL 0.72 | BRL 0.66 | 77.10K |
| 2026-08-18 | BRL 0.71 | +1.43% | BRL 0.69 | BRL 0.71 | BRL 0.68 | 19.60K |
| 2026-08-17 | BRL 0.70 | +1.45% | BRL 0.71 | BRL 0.72 | BRL 0.67 | 45.90K |
| 2026-08-14 | BRL 0.69 | -4.17% | BRL 0.70 | BRL 0.74 | BRL 0.68 | 112.30K |
| 2026-08-13 | BRL 0.72 | +1.41% | BRL 0.71 | BRL 0.74 | BRL 0.69 | 70.30K |
| 2026-08-12 | BRL 0.71 | +5.97% | BRL 0.68 | BRL 0.75 | BRL 0.68 | 104.40K |
| 2026-08-11 | BRL 0.67 | -5.63% | BRL 0.68 | BRL 0.69 | BRL 0.66 | 41.60K |
| 2026-08-07 | BRL 0.71 | -5.33% | BRL 0.75 | BRL 0.75 | BRL 0.71 | 45.20K |
| 2026-08-06 | BRL 0.75 | -3.85% | BRL 0.74 | BRL 0.79 | BRL 0.73 | 81.60K |
| 2026-08-05 | BRL 0.78 | 0.00% | BRL 0.79 | BRL 0.79 | BRL 0.75 | 25.40K |
| 2026-08-04 | BRL 0.78 | -2.50% | BRL 0.80 | BRL 0.85 | BRL 0.78 | 55.50K |
| 2026-08-03 | BRL 0.80 | +3.90% | BRL 0.78 | BRL 0.85 | BRL 0.76 | 94.90K |
| 2026-07-31 | BRL 0.77 | +11.59% | BRL 0.69 | BRL 0.78 | BRL 0.69 | 83.70K |
| 2026-07-30 | BRL 0.69 | +6.15% | BRL 0.67 | BRL 0.69 | BRL 0.66 | 28.60K |
| 2026-07-29 | BRL 0.65 | -4.41% | BRL 0.68 | BRL 0.68 | BRL 0.65 | 40.60K |
| 2026-07-28 | BRL 0.68 | +3.03% | BRL 0.66 | BRL 0.68 | BRL 0.66 | 16.80K |
| 2026-07-27 | BRL 0.66 | 0.00% | BRL 0.67 | BRL 0.68 | BRL 0.66 | 39.60K |
| 2026-07-24 | BRL 0.66 | -1.49% | BRL 0.67 | BRL 0.68 | BRL 0.66 | 46.80K |
| 2026-07-23 | BRL 0.67 | -4.29% | BRL 0.69 | BRL 0.71 | BRL 0.67 | 111.10K |
| 2026-07-22 | BRL 0.70 | 0.00% | BRL 0.67 | BRL 0.73 | BRL 0.67 | 92.40K |
| 2026-07-21 | BRL 0.70 | +4.48% | BRL 0.68 | BRL 0.70 | BRL 0.66 | 85.20K |
| 2026-07-20 | BRL 0.67 | -4.29% | BRL 0.70 | BRL 0.70 | BRL 0.67 | 35.80K |
| 2026-07-17 | BRL 0.70 | -5.41% | BRL 0.77 | BRL 0.77 | BRL 0.68 | 332.50K |
| 2026-07-16 | BRL 0.74 | 0.00% | BRL 0.75 | BRL 0.77 | BRL 0.74 | 72.40K |
| 2026-07-15 | BRL 0.74 | 0.00% | BRL 0.74 | BRL 0.76 | BRL 0.74 | 19.60K |
| 2026-07-14 | BRL 0.74 | 0.00% | BRL 0.75 | BRL 0.75 | BRL 0.71 | 144.10K |
| 2026-07-13 | BRL 0.74 | +2.78% | BRL 0.73 | BRL 0.75 | BRL 0.71 | 55.30K |
| 2026-07-10 | BRL 0.72 | -7.69% | BRL 0.77 | BRL 0.79 | BRL 0.72 | 215.60K |
| 2026-07-09 | BRL 0.78 | +4.00% | BRL 0.76 | BRL 0.79 | BRL 0.74 | 189.10K |
| 2026-07-08 | BRL 0.75 | -7.41% | BRL 0.81 | BRL 0.81 | BRL 0.73 | 108.00K |
| 2026-07-07 | BRL 0.81 | -1.22% | BRL 0.80 | BRL 0.82 | BRL 0.80 | 45.20K |
| 2026-07-06 | BRL 0.82 | -2.38% | BRL 0.84 | BRL 0.84 | BRL 0.79 | 130.20K |
| 2026-07-03 | BRL 0.84 | +2.44% | BRL 0.81 | BRL 0.84 | BRL 0.81 | 32.90K |
| 2026-07-02 | BRL 0.82 | -1.20% | BRL 0.82 | BRL 0.83 | BRL 0.81 | 115.00K |
| 2026-07-01 | BRL 0.83 | +1.22% | BRL 0.82 | BRL 0.84 | BRL 0.82 | 23.70K |
| 2026-06-30 | BRL 0.82 | -1.20% | BRL 0.83 | BRL 0.85 | BRL 0.82 | 69.20K |
| 2026-06-29 | BRL 0.83 | -3.49% | BRL 0.86 | BRL 0.86 | BRL 0.83 | 85.00K |
| 2026-06-26 | BRL 0.86 | 0.00% | BRL 0.87 | BRL 0.87 | BRL 0.83 | 89.50K |
| 2026-06-25 | BRL 0.86 | +3.61% | BRL 0.84 | BRL 0.88 | BRL 0.83 | 69.60K |
| 2026-06-24 | BRL 0.83 | -3.49% | BRL 0.87 | BRL 0.89 | BRL 0.82 | 155.40K |
| 2026-06-23 | BRL 0.86 | -9.47% | BRL 0.93 | BRL 0.94 | BRL 0.81 | 239.70K |
| 2026-06-22 | BRL 0.95 | +1.06% | BRL 0.93 | BRL 0.96 | BRL 0.93 | 31.90K |
| 2026-06-19 | BRL 0.94 | -5.05% | BRL 0.99 | BRL 1.00 | BRL 0.93 | 204.30K |
| 2026-06-18 | BRL 0.99 | -1.00% | BRL 0.99 | BRL 1.02 | BRL 0.97 | 112.60K |
| 2026-06-17 | BRL 1.00 | -3.85% | BRL 1.04 | BRL 1.06 | BRL 0.99 | 90.70K |
| 2026-06-16 | BRL 1.04 | -0.95% | BRL 1.05 | BRL 1.06 | BRL 1.02 | 50.30K |
| 2026-06-15 | BRL 1.05 | -1.87% | BRL 1.07 | BRL 1.10 | BRL 1.05 | 74.80K |
| 2026-06-12 | BRL 1.07 | -1.83% | BRL 1.09 | BRL 1.11 | BRL 1.07 | 43.90K |
| 2026-06-11 | BRL 1.09 | +1.87% | BRL 1.07 | BRL 1.09 | BRL 1.06 | 15.70K |
| 2026-06-10 | BRL 1.07 | -0.93% | BRL 1.10 | BRL 1.10 | BRL 1.07 | 27.60K |
| 2026-06-09 | BRL 1.08 | -0.92% | BRL 1.09 | BRL 1.12 | BRL 1.08 | 35.30K |
| 2026-06-08 | BRL 1.09 | 0.00% | BRL 1.09 | BRL 1.15 | BRL 1.08 | 172.80K |
| 2026-06-05 | BRL 1.09 | -1.80% | BRL 1.11 | BRL 1.14 | BRL 1.09 | 115.60K |
| 2026-06-03 | BRL 1.11 | -2.63% | BRL 1.14 | BRL 1.15 | BRL 1.11 | 58.10K |
| 2026-06-02 | BRL 1.14 | -0.87% | BRL 1.15 | BRL 1.15 | BRL 1.12 | 24.20K |
| 2026-06-01 | BRL 1.15 | +1.77% | BRL 1.13 | BRL 1.15 | BRL 1.12 | 58.80K |
| 2026-05-29 | BRL 1.13 | -1.74% | BRL 1.15 | BRL 1.15 | BRL 1.13 | 24.00K |
| 2026-05-28 | BRL 1.15 | +1.77% | BRL 1.14 | BRL 1.16 | BRL 1.12 | 30.60K |
| 2026-05-27 | BRL 1.13 | -0.88% | BRL 1.14 | BRL 1.16 | BRL 1.13 | 28.50K |
| 2026-05-26 | BRL 1.14 | +0.88% | BRL 1.15 | BRL 1.15 | BRL 1.12 | 30.50K |