TCSA3.SA - Tecnisa S.A.

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20182.082.102.062.072.071,032,700
Jan 18, 20182.102.122.082.092.091,630,200
Jan 17, 20182.112.122.082.102.102,643,700
Jan 16, 20182.112.132.092.122.121,083,500
Jan 15, 20182.152.182.092.092.091,414,800
Jan 12, 20182.122.132.092.112.11824,700
Jan 11, 20182.132.162.122.132.13511,800
Jan 10, 20182.122.132.112.132.13346,400
Jan 09, 20182.152.172.142.152.15687,000
Jan 08, 20182.192.192.152.152.15525,400
Jan 05, 20182.212.212.142.172.17916,400
Jan 04, 20182.192.212.172.192.19993,100
Jan 03, 20182.122.192.112.192.191,765,100
Jan 02, 20182.082.142.082.112.111,653,100
Jan 01, 20182.062.062.062.062.06-
Dec 29, 20172.062.062.062.062.06-
Dec 28, 20172.032.082.012.062.06994,300
Dec 27, 20172.002.032.002.032.032,285,300
Dec 26, 20171.992.011.982.002.001,621,600
Dec 25, 20172.002.002.002.002.00-
Dec 22, 20172.002.031.972.002.00989,600
Dec 21, 20172.002.021.991.991.991,103,100
Dec 20, 20172.002.011.971.981.98754,700
Dec 19, 20172.002.001.962.002.00389,500
Dec 18, 20172.012.042.002.002.00740,800
Dec 15, 20172.002.041.992.002.00488,700
Dec 14, 20172.032.031.971.991.99633,300
Dec 13, 20172.022.051.992.032.03999,700
Dec 12, 20172.022.032.002.022.02479,000
Dec 11, 20172.032.062.022.022.02336,100
Dec 08, 20172.032.052.022.022.02437,500
Dec 07, 20172.022.052.012.022.02395,600
Dec 06, 20172.032.062.012.022.02545,100
Dec 05, 20172.042.092.022.022.02826,800
Dec 04, 20172.002.042.002.042.04446,200
Dec 01, 20171.972.021.932.002.00697,300
Nov 30, 20172.042.041.931.971.971,660,500
Nov 29, 20172.052.072.022.032.03889,700
Nov 28, 20172.022.062.002.052.051,276,200
Nov 27, 20172.022.041.992.002.001,909,000
Nov 24, 20172.082.102.022.042.042,098,500
Nov 23, 20172.082.102.032.082.081,174,200
Nov 22, 20172.122.152.082.082.081,864,700
Nov 21, 20172.132.152.102.132.131,465,400
Nov 20, 20172.122.122.122.122.12-
Nov 17, 20172.152.172.102.122.121,459,700
Nov 16, 20172.122.152.092.102.101,481,700
Nov 15, 20172.112.112.112.112.11-
Nov 14, 20172.202.222.102.112.11633,900
Nov 13, 20172.142.192.132.192.19649,700
Nov 10, 20172.232.242.122.122.124,803,800
Nov 09, 20172.302.322.282.282.28322,200
Nov 08, 20172.292.322.272.312.31852,600
Nov 07, 20172.352.352.262.282.28889,500
Nov 06, 20172.332.352.292.352.35547,600
Nov 03, 20172.342.362.262.302.301,682,200
Nov 02, 20172.342.342.342.342.34-
Nov 01, 20172.352.372.312.342.341,181,200
Oct 31, 20172.312.362.292.332.331,345,100
Oct 30, 20172.382.392.302.342.341,093,600
Oct 27, 20172.382.412.362.362.361,096,500
Oct 26, 20172.362.412.342.362.36973,800
Oct 25, 20172.362.362.312.362.361,004,700
Oct 24, 20172.302.352.302.342.34844,100
Oct 23, 20172.342.362.302.302.30953,500
Oct 20, 20172.332.362.312.342.34584,500
Oct 19, 20172.342.342.292.332.33986,100
Oct 18, 20172.332.352.242.342.341,513,200
Oct 17, 20172.362.362.302.322.321,846,000
Oct 16, 20172.382.412.332.352.351,320,700
Oct 13, 20172.432.432.342.372.371,308,800
Oct 12, 20172.392.392.392.392.39-
Oct 11, 20172.422.442.372.392.392,481,000
Oct 10, 20172.392.452.392.402.402,813,500
Oct 09, 20172.352.422.342.382.382,993,400
Oct 06, 20172.342.352.302.352.352,582,600
Oct 05, 20172.342.412.322.322.324,806,600
Oct 04, 20172.292.372.272.322.324,600,600
Oct 03, 20172.292.312.272.282.283,655,900
Oct 02, 20172.302.332.272.292.292,893,300
Sep 29, 20172.292.322.242.282.283,291,000
Sep 28, 20172.282.342.222.282.282,840,500
Sep 27, 20172.392.402.262.272.273,845,600
Sep 26, 20172.472.472.352.372.374,559,300
Sep 25, 20172.582.582.452.472.472,568,900
Sep 22, 20172.572.592.502.542.541,334,500
Sep 21, 20172.602.622.562.572.572,100,100
Sep 20, 20172.662.712.572.592.592,827,200
Sep 19, 20172.712.722.612.652.652,417,700
Sep 18, 20172.712.742.652.682.682,625,400
Sep 15, 20172.552.662.552.662.662,470,200
Sep 14, 20172.612.632.552.572.572,234,500
Sep 13, 20172.562.602.562.592.59751,700
Sep 12, 20172.662.692.562.572.572,116,200
Sep 11, 20172.602.682.572.652.652,283,200
Sep 08, 20172.572.622.542.572.571,398,500
Sep 07, 20172.552.552.552.552.55-
Sep 06, 20172.512.592.512.552.552,805,900
Sep 05, 20172.422.482.422.472.472,047,800
Sep 04, 20172.372.412.362.412.41784,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...