Tecnisa S.A. (BVMF:TCSA3)
Brazil
· Delayed Price · Currency is BRL 1.230
-0.040 (-3.15%)
At close: Dec 5, 2025
Tecnisa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.27 | 1.27 | 1.22 | 1.23 | 1.23 | -3.15% | 91,600 |
| Dec 4, 2025 | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | - | 88,100 |
| Dec 3, 2025 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -1.55% | 115,200 |
| Dec 2, 2025 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 42,800 |
| Dec 1, 2025 | 1.32 | 1.33 | 1.27 | 1.30 | 1.30 | -1.52% | 292,800 |
| Nov 28, 2025 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | -0.75% | 254,600 |
| Nov 27, 2025 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | 1.53% | 19,600 |
| Nov 26, 2025 | 1.32 | 1.35 | 1.31 | 1.31 | 1.31 | -0.76% | 39,800 |
| Nov 25, 2025 | 1.30 | 1.35 | 1.30 | 1.32 | 1.32 | 1.54% | 82,700 |
| Nov 24, 2025 | 1.33 | 1.34 | 1.30 | 1.30 | 1.30 | -2.26% | 38,300 |
| Nov 21, 2025 | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | - | 55,800 |
| Nov 19, 2025 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -2.21% | 23,800 |
| Nov 18, 2025 | 1.32 | 1.38 | 1.32 | 1.36 | 1.36 | 1.49% | 102,900 |
| Nov 17, 2025 | 1.32 | 1.38 | 1.31 | 1.34 | 1.34 | -1.47% | 54,000 |
| Nov 14, 2025 | 1.31 | 1.36 | 1.26 | 1.36 | 1.36 | 3.03% | 183,500 |
| Nov 13, 2025 | 1.39 | 1.39 | 1.30 | 1.32 | 1.32 | -2.94% | 16,900 |
| Nov 12, 2025 | 1.37 | 1.40 | 1.35 | 1.36 | 1.36 | -0.73% | 73,500 |
| Nov 11, 2025 | 1.35 | 1.40 | 1.35 | 1.37 | 1.37 | -1.44% | 55,700 |
| Nov 10, 2025 | 1.28 | 1.39 | 1.27 | 1.39 | 1.39 | 8.59% | 130,500 |
| Nov 7, 2025 | 1.31 | 1.36 | 1.26 | 1.28 | 1.28 | - | 43,500 |
| Nov 6, 2025 | 1.31 | 1.35 | 1.26 | 1.28 | 1.28 | -3.03% | 41,700 |
| Nov 5, 2025 | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | - | 37,200 |
| Nov 4, 2025 | 1.35 | 1.39 | 1.31 | 1.32 | 1.32 | -2.22% | 48,300 |
| Nov 3, 2025 | 1.35 | 1.41 | 1.35 | 1.35 | 1.35 | - | 41,600 |
| Oct 31, 2025 | 1.37 | 1.42 | 1.35 | 1.35 | 1.35 | -1.46% | 53,700 |
| Oct 30, 2025 | 1.30 | 1.40 | 1.30 | 1.37 | 1.37 | 3.01% | 87,200 |
| Oct 29, 2025 | 1.30 | 1.34 | 1.27 | 1.33 | 1.33 | 2.31% | 67,100 |
| Oct 28, 2025 | 1.26 | 1.31 | 1.25 | 1.30 | 1.30 | 3.17% | 25,800 |
| Oct 27, 2025 | 1.26 | 1.32 | 1.26 | 1.26 | 1.26 | - | 30,800 |
| Oct 24, 2025 | 1.25 | 1.33 | 1.24 | 1.26 | 1.26 | 0.80% | 66,600 |
| Oct 23, 2025 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | - | 29,000 |
| Oct 22, 2025 | 1.27 | 1.32 | 1.25 | 1.25 | 1.25 | -3.10% | 50,700 |
| Oct 21, 2025 | 1.30 | 1.34 | 1.26 | 1.29 | 1.29 | 0.78% | 57,100 |
| Oct 20, 2025 | 1.31 | 1.44 | 1.27 | 1.28 | 1.28 | -2.29% | 78,500 |
| Oct 17, 2025 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | - | 33,200 |
| Oct 16, 2025 | 1.34 | 1.34 | 1.28 | 1.31 | 1.31 | -0.76% | 22,000 |
| Oct 15, 2025 | 1.29 | 1.32 | 1.28 | 1.32 | 1.32 | 2.33% | 23,600 |
| Oct 14, 2025 | 1.35 | 1.35 | 1.29 | 1.29 | 1.29 | -4.44% | 17,800 |
| Oct 13, 2025 | 1.33 | 1.36 | 1.32 | 1.35 | 1.35 | 3.05% | 29,600 |
| Oct 10, 2025 | 1.37 | 1.39 | 1.31 | 1.31 | 1.31 | -4.38% | 60,700 |
| Oct 9, 2025 | 1.43 | 1.46 | 1.36 | 1.37 | 1.37 | -4.86% | 75,400 |
| Oct 8, 2025 | 1.50 | 1.50 | 1.44 | 1.44 | 1.44 | -0.69% | 26,700 |
| Oct 7, 2025 | 1.48 | 1.52 | 1.45 | 1.45 | 1.45 | -2.03% | 61,200 |
| Oct 6, 2025 | 1.50 | 1.54 | 1.45 | 1.48 | 1.48 | -0.67% | 46,800 |
| Oct 3, 2025 | 1.50 | 1.55 | 1.49 | 1.49 | 1.49 | -0.67% | 39,400 |
| Oct 2, 2025 | 1.52 | 1.57 | 1.50 | 1.50 | 1.50 | -1.32% | 46,000 |
| Oct 1, 2025 | 1.53 | 1.60 | 1.51 | 1.52 | 1.52 | -0.65% | 29,100 |
| Sep 30, 2025 | 1.53 | 1.56 | 1.51 | 1.53 | 1.53 | 0.66% | 36,700 |
| Sep 29, 2025 | 1.55 | 1.61 | 1.52 | 1.52 | 1.52 | -3.18% | 63,100 |
| Sep 26, 2025 | 1.62 | 1.64 | 1.57 | 1.57 | 1.57 | -3.09% | 67,900 |