Canada markets closed

Tecnisa S.A. (TCSA3.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
2.4400+0.0500 (+2.09%)
At close: 05:05PM BRT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242.42002.59002.42002.44002.4400174,100
May 02, 20242.38002.44002.38002.39002.3900186,300
Apr 30, 20242.44002.44002.33002.38002.380065,300
Apr 29, 20242.48002.48002.37002.42002.420092,200
Apr 26, 20242.45002.45002.38002.42002.4200223,700
Apr 25, 20242.34002.40002.34002.35002.350077,600
Apr 24, 20242.39002.41002.34002.36002.360035,500
Apr 23, 20242.42002.42002.39002.39002.390063,900
Apr 22, 20242.48002.50002.42002.42002.420069,100
Apr 19, 20242.49002.55002.47002.47002.470071,500
Apr 18, 20242.53002.57002.51002.51002.510060,000
Apr 17, 20242.54002.62002.53002.53002.530031,100
Apr 16, 20242.60002.61002.52002.56002.5600245,800
Apr 15, 20242.63002.63002.57002.59002.5900115,300
Apr 12, 20242.73002.74002.62002.63002.6300163,400
Apr 11, 20242.80002.80002.72002.73002.730097,800
Apr 10, 20242.81002.85002.72002.80002.8000349,700
Apr 09, 20242.90002.90002.77002.87002.8700172,200
Apr 08, 20242.87002.91002.85002.90002.900065,200
Apr 05, 20243.00003.05002.85002.92002.9200187,500
Apr 04, 20242.96003.02002.94003.00003.000092,400
Apr 03, 20242.97002.99002.86002.99002.990044,100
Apr 02, 20242.87002.94002.82002.92002.920066,200
Apr 01, 20242.97002.97002.86002.86002.8600126,200
Mar 28, 20243.00003.13002.92002.92002.9200166,500
Mar 27, 20243.05003.05002.96003.00003.000068,700
Mar 26, 20243.02003.07002.96003.01003.010057,000
Mar 25, 20243.05003.10002.95002.99002.990068,800
Mar 22, 20242.99003.05002.94003.05003.0500112,000
Mar 21, 20243.00003.02002.92003.02003.020058,900
Mar 20, 20242.85003.00002.81003.00003.0000146,500
Mar 19, 20242.82002.85002.81002.82002.820029,400
Mar 18, 20242.80002.89002.76002.84002.840071,200
Mar 15, 20242.88002.92002.81002.81002.8100109,800
Mar 14, 20242.98003.06002.88002.88002.8800352,200
Mar 13, 20242.90002.98002.90002.98002.980088,000
Mar 12, 20242.89002.98002.86002.95002.9500119,900
Mar 11, 20242.88002.91002.85002.87002.870052,200
Mar 08, 20242.83002.90002.83002.88002.880053,900
Mar 07, 20242.93002.93002.87002.87002.870026,000
Mar 06, 20242.85002.93002.83002.93002.930080,900
Mar 05, 20242.88002.89002.83002.84002.840038,000
Mar 04, 20242.89002.90002.85002.85002.850064,100
Mar 01, 20242.85002.89002.83002.88002.8800109,400
Feb 29, 20242.87002.88002.84002.84002.840096,000
Feb 28, 20242.91002.91002.86002.87002.870099,600
Feb 27, 20242.83002.90002.83002.90002.900077,500
Feb 26, 20242.86002.91002.83002.83002.830070,800
Feb 23, 20242.90002.93002.87002.91002.910097,500
Feb 22, 20242.92002.93002.79002.88002.880082,400
Feb 21, 20242.91002.97002.85002.88002.8800124,200
Feb 20, 20242.89003.00002.89002.91002.910041,300
Feb 19, 20242.97003.03002.90002.90002.900074,900
Feb 16, 20243.04003.09002.97002.97002.970050,900
Feb 15, 20243.09003.09002.98003.05003.050046,200
Feb 14, 20243.17003.17003.04003.09003.090026,500
Feb 09, 20243.09003.29003.02003.18003.180084,600
Feb 08, 20243.06003.08002.96003.00003.000042,500
Feb 07, 20243.00003.10002.90003.10003.100073,200
Feb 06, 20242.95003.02002.95002.96002.960041,700
Feb 05, 20242.98003.04002.89002.90002.900055,800
Feb 02, 20243.01003.07002.92002.98002.980090,500
Feb 01, 20243.11003.11003.00003.01003.010047,900
Jan 31, 20243.06003.16003.00003.05003.050065,300
Jan 30, 20243.14003.15003.07003.07003.070059,600
Jan 29, 20243.30003.30003.13003.14003.1400137,600
Jan 26, 20243.29003.30003.06003.30003.3000146,700
Jan 25, 20243.31003.36003.28003.32003.320037,000
Jan 24, 20243.48003.48003.28003.30003.3000104,400
Jan 23, 20243.41003.46003.33003.44003.440084,800
Jan 22, 20243.40003.43003.34003.41003.410075,200
Jan 19, 20243.37003.42003.27003.42003.420072,500
Jan 18, 20243.45003.46003.34003.37003.370053,100
Jan 17, 20243.36003.45003.36003.45003.450055,300
Jan 16, 20243.40003.49003.25003.44003.4400180,500
Jan 15, 20243.50003.60003.31003.45003.4500130,500
Jan 12, 20243.56003.59003.49003.50003.500048,800
Jan 11, 20243.60003.67003.45003.50003.5000129,400
Jan 10, 20243.71003.88003.60003.60003.600079,300
Jan 09, 20243.70003.87003.70003.71003.7100111,600
Jan 08, 20243.77003.80003.69003.73003.730056,500
Jan 05, 20243.74003.79003.64003.77003.770085,000
Jan 04, 20243.85003.85003.69003.69003.690083,400
Jan 03, 20243.92003.94003.83003.86003.860063,600
Jan 02, 20243.98004.00003.82003.92003.9200112,500
Dec 28, 20234.05004.06003.95004.02004.0200224,200
Dec 27, 20233.96004.07003.93004.02004.0200227,300
Dec 26, 20233.90004.14003.84004.07004.0700208,500
Dec 22, 20233.85003.93003.80003.85003.8500126,100
Dec 21, 20233.85003.87003.80003.85003.850048,300
Dec 20, 20233.87003.91003.73003.85003.8500154,300
Dec 19, 20233.89004.00003.80003.87003.8700179,900
Dec 18, 20233.85003.89003.76003.89003.8900119,900
Dec 15, 20233.90003.90003.69003.86003.8600160,300
Dec 14, 20233.90004.05003.83003.86003.8600159,000
Dec 13, 20234.00004.13003.85003.89003.8900356,000
Dec 12, 20233.69004.30003.65003.99003.9900899,000
Dec 11, 20233.63003.77003.63003.69003.6900142,200
Dec 08, 20233.72003.78003.52003.67003.6700171,100
Dec 07, 20233.75003.82003.62003.72003.7200127,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...