Skip to main content
Tecnisa S.A. (BVMF:TCSA3)
Brazil flag Brazil · Delayed Price · Currency is BRL
1.370
+0.040 (3.01%)
Mar 9, 2026, 1:54 PM GMT-3

Tecnisa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.411.441.321.331.33-5.00%177,900
Mar 5, 20261.471.501.391.401.40-5.41%223,300
Mar 4, 20261.511.531.481.481.48-1.33%56,200
Mar 3, 20261.571.581.491.501.50-6.25%199,800
Mar 2, 20261.581.611.501.601.601.27%217,700
Feb 27, 20261.581.621.501.581.58-170,300
Feb 26, 20261.731.801.581.581.58-7.60%500,700
Feb 25, 20261.681.741.621.711.711.79%469,500
Feb 24, 20261.911.931.631.681.6812.75%873,400
Feb 23, 20261.491.501.461.491.49-0.67%78,700
Feb 20, 20261.511.521.481.501.50-1.32%28,500
Feb 19, 20261.501.551.491.521.520.66%33,600
Feb 18, 20261.511.531.491.511.51-19,700
Feb 13, 20261.501.531.491.511.510.67%56,800
Feb 12, 20261.591.591.501.501.50-5.66%52,200
Feb 11, 20261.571.591.551.591.590.63%36,600
Feb 10, 20261.571.631.551.581.580.64%51,300
Feb 9, 20261.631.651.531.571.57-4.27%117,800
Feb 6, 20261.601.651.541.641.643.14%73,100
Feb 5, 20261.611.611.581.591.59-41,600
Feb 4, 20261.641.641.561.591.59-2.45%82,500
Feb 3, 20261.641.711.611.631.63-205,200
Feb 2, 20261.501.651.501.631.638.67%463,100
Jan 30, 20261.471.581.461.501.503.45%124,300
Jan 29, 20261.521.521.431.451.45-2.68%227,200
Jan 28, 20261.601.631.471.491.49-5.70%561,400
Jan 27, 20261.411.691.411.581.5812.06%675,000
Jan 26, 20261.301.411.301.411.418.46%267,700
Jan 23, 20261.271.301.231.301.302.36%49,600
Jan 22, 20261.231.271.211.271.273.25%120,200
Jan 21, 20261.241.261.221.231.230.82%63,300
Jan 20, 20261.221.241.221.221.22-0.81%18,700
Jan 19, 20261.211.231.201.231.232.50%24,800
Jan 16, 20261.251.271.201.201.20-5.51%34,200
Jan 15, 20261.251.271.241.271.27-12,800
Jan 14, 20261.241.301.241.271.274.10%58,800
Jan 13, 20261.311.311.221.221.22-6.87%43,800
Jan 12, 20261.281.341.241.311.312.34%96,300
Jan 9, 20261.291.291.261.281.28-0.78%21,100
Jan 8, 20261.271.291.241.291.290.78%35,300
Jan 7, 20261.211.281.201.281.284.92%87,700
Jan 6, 20261.171.241.171.221.226.09%210,900
Jan 5, 20261.131.161.121.151.152.68%72,100
Jan 2, 20261.131.141.101.121.12-0.88%68,100
Dec 30, 20251.121.141.111.131.130.89%33,100
Dec 29, 20251.111.151.111.121.12-0.88%150,700
Dec 26, 20251.111.141.101.131.130.89%245,400
Dec 23, 20251.101.141.101.121.120.90%75,700
Dec 22, 20251.111.151.101.111.11-0.89%88,900
Dec 19, 20251.111.121.111.121.120.90%30,800
Dec 18, 20251.111.151.101.111.11-82,600
Dec 17, 20251.131.131.101.111.11-83,100
Dec 16, 20251.141.141.111.111.11-1.77%66,400
Dec 15, 20251.161.181.121.131.13-2.59%112,000
Dec 12, 20251.161.181.151.161.160.87%49,900
Dec 11, 20251.151.181.151.151.15-0.86%130,300
Dec 10, 20251.191.241.161.161.16-2.52%47,900
Dec 9, 20251.231.241.191.191.19-3.25%74,000
Dec 8, 20251.241.261.231.231.23-75,000
Dec 5, 20251.271.271.221.231.23-3.15%91,600
Dec 4, 20251.261.291.261.271.27-88,100
Dec 3, 20251.291.291.261.271.27-1.55%115,200
Dec 2, 20251.281.301.281.291.29-0.77%42,800
Dec 1, 20251.321.331.271.301.30-1.52%292,800
Nov 28, 20251.321.341.301.321.32-0.75%254,600
Nov 27, 20251.341.351.321.331.331.53%19,600
Nov 26, 20251.321.351.311.311.31-0.76%39,800
Nov 25, 20251.301.351.301.321.321.54%82,700
Nov 24, 20251.331.341.301.301.30-2.26%38,300
Nov 21, 20251.351.351.311.331.33-55,800
Nov 19, 20251.371.371.331.331.33-2.21%23,800
Nov 18, 20251.321.381.321.361.361.49%102,900
Nov 17, 20251.321.381.311.341.34-1.47%54,000
Nov 14, 20251.311.361.261.361.363.03%183,500
Nov 13, 20251.391.391.301.321.32-2.94%16,900
Nov 12, 20251.371.401.351.361.36-0.73%73,500
Nov 11, 20251.351.401.351.371.37-1.44%55,700
Nov 10, 20251.281.391.271.391.398.59%130,500
Nov 7, 20251.311.361.261.281.28-43,500
Nov 6, 20251.311.351.261.281.28-3.03%41,700
Nov 5, 20251.321.341.311.321.32-37,200
Nov 4, 20251.351.391.311.321.32-2.22%48,300
Nov 3, 20251.351.411.351.351.35-41,600
Oct 31, 20251.371.421.351.351.35-1.46%53,700
Oct 30, 20251.301.401.301.371.373.01%87,200
Oct 29, 20251.301.341.271.331.332.31%67,100
Oct 28, 20251.261.311.251.301.303.17%25,800
Oct 27, 20251.261.321.261.261.26-30,800
Oct 24, 20251.251.331.241.261.260.80%66,600
Oct 23, 20251.291.291.251.251.25-29,000
Oct 22, 20251.271.321.251.251.25-3.10%50,700
Oct 21, 20251.301.341.261.291.290.78%57,100
Oct 20, 20251.311.441.271.281.28-2.29%78,500
Oct 17, 20251.281.311.281.311.31-33,200
Oct 16, 20251.341.341.281.311.31-0.76%22,000
Oct 15, 20251.291.321.281.321.322.33%23,600
Oct 14, 20251.351.351.291.291.29-4.44%17,800
Oct 13, 20251.331.361.321.351.353.05%29,600
Oct 10, 20251.371.391.311.311.31-4.38%60,700
Oct 9, 20251.431.461.361.371.37-4.86%75,400