Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Tecnisa S.A. (TCSA3.SA)

Compare
1.4000
-0.0400
(-2.78%)
At close: April 17 at 5:05:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251.43001.45001.40001.40001.400031,100
Apr 16, 20251.43001.44001.41001.44001.440019,000
Apr 15, 20251.41001.45001.39001.41001.410071,700
Apr 14, 20251.40001.43001.40001.42001.420019,300
Apr 11, 20251.39001.42001.39001.40001.400019,600
Apr 10, 20251.44001.44001.38001.38001.380058,900
Apr 9, 20251.40001.45001.38001.40001.400047,100
Apr 8, 20251.49001.50001.36001.40001.4000218,700
Apr 7, 20251.58001.58001.43001.45001.4500128,600
Apr 4, 20251.49001.57001.43001.56001.560097,900
Apr 3, 20251.53001.59001.43001.53001.5300376,700
Apr 2, 20251.50001.57001.48001.50001.5000181,400
Apr 1, 20251.48001.52001.47001.47001.470040,300
Mar 31, 20251.45001.55001.44001.48001.480072,900
Mar 28, 20251.47001.49001.44001.46001.460032,300
Mar 27, 20251.50001.51001.44001.49001.4900232,200
Mar 26, 20251.46001.51001.45001.51001.5100100,100
Mar 25, 20251.45001.49001.43001.45001.450055,800
Mar 24, 20251.48001.48001.43001.45001.450035,000
Mar 21, 20251.42001.47001.37001.43001.430091,200
Mar 20, 20251.40001.43001.39001.42001.420034,000
Mar 19, 20251.45001.46001.40001.41001.410025,600
Mar 18, 20251.44001.45001.40001.43001.430023,500
Mar 17, 20251.45001.46001.38001.44001.440069,000
Mar 14, 20251.36001.44001.36001.44001.440039,100
Mar 13, 20251.35001.38001.34001.35001.350030,400
Mar 12, 20251.36001.40001.35001.35001.350033,500
Mar 11, 20251.40001.40001.35001.37001.370012,300
Mar 10, 20251.40001.40001.36001.37001.370025,200
Mar 7, 20251.42001.45001.38001.41001.410041,100
Mar 6, 20251.39001.41001.35001.41001.410052,300
Mar 5, 20251.39001.40001.34001.40001.400014,700
Feb 28, 20251.39001.41001.34001.35001.350036,700
Feb 27, 20251.41001.44001.36001.36001.360050,400
Feb 26, 20251.50001.52001.40001.41001.410088,500
Feb 25, 20251.48001.51001.47001.48001.480020,200
Feb 24, 20251.54001.54001.47001.47001.470031,200
Feb 21, 20251.52001.57001.44001.54001.5400142,300
Feb 20, 20251.49001.54001.44001.53001.530059,300
Feb 19, 20251.50001.51001.41001.49001.4900117,600
Feb 18, 20251.55001.55001.49001.50001.500061,500
Feb 17, 20251.52001.55001.48001.51001.510071,200
Feb 14, 20251.44001.54001.44001.50001.500093,200
Feb 13, 20251.48001.52001.45001.51001.510086,200
Feb 12, 20251.49001.54001.47001.48001.480055,500
Feb 11, 20251.52001.56001.44001.56001.5600135,500
Feb 10, 20251.55001.55001.47001.48001.480039,200
Feb 7, 20251.53001.57001.49001.49001.490040,900
Feb 6, 20251.55001.57001.52001.56001.560081,600
Feb 5, 20251.58001.58001.53001.55001.550027,500
Feb 4, 20251.55001.61001.55001.55001.550058,500
Feb 3, 20251.53001.60001.52001.57001.570047,400
Jan 31, 20251.58001.63001.54001.54001.540062,900
Jan 30, 20251.52001.63001.51001.60001.6000127,800
Jan 29, 20251.60001.60001.52001.53001.530060,100
Jan 28, 20251.51001.60001.51001.59001.5900181,200
Jan 27, 20251.46001.55001.43001.51001.510079,200
Jan 24, 20251.47001.51001.41001.46001.460059,400
Jan 23, 20251.47001.59001.47001.48001.4800187,000
Jan 22, 20251.43001.48001.41001.45001.450054,400
Jan 21, 20251.49001.50001.42001.43001.430053,300
Jan 20, 20251.44001.49001.43001.46001.460035,300
Jan 17, 20251.46001.49001.43001.48001.480040,000
Jan 16, 20251.46001.48001.40001.45001.450098,700
Jan 15, 20251.40001.49001.40001.42001.4200243,300
Jan 14, 20251.43001.43001.33001.40001.4000102,000
Jan 13, 20251.43001.47001.35001.42001.4200121,500
Jan 10, 20251.35001.44001.35001.43001.4300126,500
Jan 9, 20251.40001.45001.33001.40001.4000152,500
Jan 8, 20251.40001.40001.34001.40001.400034,000
Jan 7, 20251.40001.40001.36001.40001.400035,900
Jan 6, 20251.26001.38001.26001.37001.3700180,600
Jan 3, 20251.26001.31001.26001.26001.260038,800
Jan 2, 20251.33001.35001.25001.26001.260077,200
Dec 30, 20241.30001.37001.25001.25001.250083,700
Dec 27, 20241.26001.38001.25001.31001.310069,000
Dec 26, 20241.33001.38001.25001.25001.2500101,500
Dec 23, 20241.40001.41001.33001.33001.330040,300
Dec 20, 20241.40001.43001.34001.38001.3800105,900
Dec 19, 20241.25001.44001.25001.38001.3800201,300
Dec 18, 20241.30001.35001.28001.28001.280056,300
Dec 17, 20241.34001.38001.29001.34001.340067,400
Dec 16, 20241.32001.38001.28001.30001.300088,500
Dec 13, 20241.35001.36001.30001.34001.340098,400
Dec 12, 20241.32001.39001.27001.34001.3400120,800
Dec 11, 20241.35001.41001.33001.36001.3600226,300
Dec 10, 20241.32001.35001.22001.35001.3500243,400
Dec 9, 20241.33001.34001.31001.32001.320043,700
Dec 6, 20241.44001.44001.33001.33001.3300120,500
Dec 5, 20241.40001.44001.40001.44001.440062,800
Dec 4, 20241.34001.42001.32001.42001.420061,500
Dec 3, 20241.41001.41001.33001.34001.3400214,300
Dec 2, 20241.31001.41001.31001.41001.410056,200
Nov 29, 20241.36001.37001.30001.37001.3700168,500
Nov 28, 20241.42001.43001.35001.36001.3600114,100
Nov 27, 20241.46001.48001.41001.45001.450047,100
Nov 26, 20241.40001.47001.40001.47001.470049,600
Nov 25, 20241.39001.46001.38001.44001.440043,900
Nov 22, 20241.37001.42001.37001.38001.380051,200
Nov 21, 20241.45001.48001.38001.39001.390089,900
Nov 19, 20241.42001.47001.38001.45001.450088,700
Nov 18, 20241.34001.41001.32001.41001.410056,000
Nov 14, 20241.40001.40001.35001.35001.350060,700
Nov 13, 20241.35001.40001.32001.40001.4000164,400
Nov 12, 20241.40001.43001.38001.38001.3800106,700
Nov 11, 20241.39001.42001.37001.42001.420092,400
Nov 8, 20241.42001.44001.36001.38001.380083,100
Nov 7, 20241.41001.52001.41001.44001.4400218,500
Nov 6, 20241.38001.46001.38001.46001.460087,800
Nov 5, 20241.39001.43001.38001.39001.390093,300
Nov 4, 20241.35001.43001.35001.42001.4200252,100
Nov 1, 20241.35001.39001.34001.34001.3400115,800
Oct 31, 20241.39001.40001.34001.36001.3600169,800
Oct 30, 20241.37001.41001.37001.38001.3800181,100
Oct 29, 20241.41001.42001.36001.37001.3700134,100
Oct 28, 20241.42001.43001.40001.40001.400085,000
Oct 25, 20241.40001.46001.38001.40001.4000109,500
Oct 24, 20241.47001.49001.40001.40001.4000186,700
Oct 23, 20241.45001.51001.39001.39001.3900133,900
Oct 22, 20241.55001.56001.41001.43001.4300199,800
Oct 21, 20241.55001.58001.51001.51001.5100284,000
Oct 18, 20241.59001.62001.54001.54001.5400175,200
Oct 17, 20241.62001.65001.58001.59001.5900255,200
Oct 16, 20241.69001.70001.59001.62001.6200506,400
Oct 15, 20241.72001.76001.70001.70001.700086,600
Oct 14, 20241.71001.74001.71001.72001.720037,100
Oct 11, 20241.71001.75001.71001.71001.710067,000
Oct 10, 20241.77001.77001.71001.71001.7100118,700
Oct 9, 20241.70001.77001.70001.77001.770034,900
Oct 8, 20241.75001.76001.72001.72001.720091,700
Oct 7, 20241.79001.81001.74001.74001.740093,000
Oct 4, 20241.80001.82001.75001.76001.760097,900
Oct 3, 20241.84001.85001.78001.79001.790087,000
Oct 2, 20241.86001.89001.84001.85001.850055,500
Oct 1, 20241.88001.90001.86001.86001.860049,000
Sep 30, 20241.87001.96001.86001.88001.880066,300
Sep 27, 20241.89001.99001.87001.90001.9000192,200
Sep 26, 20241.88001.94001.86001.90001.900092,900
Sep 25, 20241.94001.94001.86001.86001.8600104,700
Sep 24, 20241.90001.93001.87001.93001.930066,200
Sep 23, 20241.84001.92001.80001.88001.8800170,000
Sep 20, 20241.90001.91001.81001.84001.8400219,400
Sep 19, 20241.98001.98001.90001.90001.9000216,300
Sep 18, 20241.93001.96001.90001.90001.900092,300
Sep 17, 20241.92001.96001.88001.93001.930060,700
Sep 16, 20241.92001.95001.91001.92001.920041,900
Sep 13, 20241.91001.95001.91001.93001.930074,300
Sep 12, 20241.98001.98001.87001.90001.9000128,800
Sep 11, 20241.89001.95001.89001.95001.950044,900
Sep 10, 20241.94001.95001.88001.89001.890071,700
Sep 9, 20241.94001.99001.92001.92001.920037,300
Sep 6, 20242.00002.01001.95001.95001.950037,600
Sep 5, 20241.94001.99001.92001.99001.9900162,800
Sep 4, 20241.91001.94001.91001.92001.920040,200
Sep 3, 20241.94001.94001.91001.92001.920035,900
Sep 2, 20241.96001.96001.93001.93001.9300110,100
Aug 30, 20241.96001.98001.94001.96001.960047,100
Aug 29, 20242.01002.02001.94001.95001.950072,000
Aug 28, 20241.99002.02001.92001.98001.9800135,900
Aug 27, 20242.00002.02001.94001.96001.9600172,700
Aug 26, 20242.00002.02001.98001.98001.980089,600
Aug 23, 20241.99002.04001.95001.99001.9900133,400
Aug 22, 20242.04002.07001.97001.97001.9700110,400
Aug 21, 20242.05002.08002.03002.04002.0400119,500
Aug 20, 20242.03002.09002.03002.05002.050038,400
Aug 19, 20241.96002.07001.96002.07002.0700114,800
Aug 16, 20242.05002.05001.97001.97001.970079,000
Aug 15, 20242.06002.07002.02002.02002.0200103,000
Aug 14, 20242.05002.11002.05002.06002.060095,700
Aug 13, 20242.07002.10002.05002.08002.080048,400
Aug 12, 20242.04002.10002.04002.07002.070057,200
Aug 9, 20242.17002.17002.03002.09002.0900287,400
Aug 8, 20242.11002.18002.08002.18002.180050,500
Aug 7, 20242.05002.14002.05002.11002.110059,600
Aug 6, 20242.01002.09002.01002.07002.070036,500
Aug 5, 20242.01002.04001.98002.03002.030069,600
Aug 2, 20242.09002.11002.00002.07002.070050,800
Aug 1, 20242.21002.31002.05002.07002.0700102,000
Jul 31, 20242.12002.25002.11002.25002.250056,400
Jul 30, 20242.14002.14002.10002.12002.120054,100
Jul 29, 20242.18002.22002.13002.14002.140051,500
Jul 26, 20242.23002.24002.21002.21002.210034,000
Jul 25, 20242.20002.25002.16002.25002.250025,300
Jul 24, 20242.25002.25002.19002.19002.190042,900
Jul 23, 20242.30002.32002.22002.25002.2500101,500
Jul 22, 20242.27002.42002.27002.30002.3000277,500
Jul 19, 20242.22002.22002.13002.14002.140059,300
Jul 18, 20242.27002.30002.15002.15002.150072,700
Jul 17, 20242.32002.38002.27002.28002.280043,900
Jul 16, 20242.32002.41002.31002.31002.3100124,900
Jul 15, 20242.33002.36002.27002.32002.320043,000
Jul 12, 20242.36002.36002.28002.31002.310055,000
Jul 11, 20242.36002.51002.26002.34002.3400216,400
Jul 10, 20242.06002.35002.06002.35002.3500244,700
Jul 9, 20242.05002.09002.05002.06002.060027,900
Jul 8, 20242.04002.09002.04002.08002.080042,800
Jul 5, 20241.99002.09001.98002.09002.090060,800
Jul 4, 20241.97002.03001.97001.99001.990062,000
Jul 3, 20241.96002.02001.96001.97001.970055,100
Jul 2, 20241.97002.00001.95001.96001.960057,000
Jul 1, 20241.99002.00001.97001.99001.990070,000
Jun 28, 20241.99002.00001.95001.95001.950033,700
Jun 27, 20241.97001.99001.95001.97001.970031,900
Jun 26, 20242.00002.00001.95001.95001.950056,700
Jun 25, 20242.00002.00001.97001.99001.990035,900
Jun 24, 20242.00002.00001.97002.00002.000037,200
Jun 21, 20241.97002.02001.94002.00002.000030,600
Jun 20, 20242.03002.03001.98002.00002.000050,300
Jun 19, 20242.02002.03001.95001.99001.990048,800
Jun 18, 20241.96002.04001.95001.95001.9500108,600
Jun 17, 20242.02002.07001.95001.98001.980095,100
Jun 14, 20242.05002.09002.02002.02002.0200174,700
Jun 13, 20242.05002.10002.01002.05002.0500113,200
Jun 12, 20242.08002.13002.04002.05002.050057,800
Jun 11, 20242.05002.13002.05002.13002.130056,300
Jun 10, 20242.10002.16002.04002.04002.040073,000
Jun 7, 20242.16002.16002.09002.10002.100021,500
Jun 6, 20242.14002.17002.07002.16002.160074,100
Jun 5, 20242.09002.20002.09002.10002.100083,700
Jun 4, 20242.13002.15002.09002.09002.090061,500
Jun 3, 20242.16002.23002.13002.13002.130046,500
May 31, 20242.26002.27002.16002.16002.160075,400
May 29, 20242.28002.28002.21002.26002.260064,700
May 28, 20242.32002.32002.21002.22002.2200115,900
May 27, 20242.25002.33002.23002.32002.320052,600
May 24, 20242.36002.37002.21002.24002.2400265,600
May 23, 20242.41002.41002.35002.35002.350047,700
May 22, 20242.43002.43002.36002.36002.360063,600
May 21, 20242.42002.42002.37002.37002.370078,900
May 20, 20242.38002.43002.37002.43002.430085,800
May 17, 20242.44002.44002.39002.42002.420081,500
May 16, 20242.40002.44002.38002.44002.440063,800
May 15, 20242.35002.42002.34002.38002.380077,000
May 14, 20242.46002.50002.35002.35002.3500122,700
May 13, 20242.53002.56002.44002.45002.450051,700
May 10, 20242.63002.65002.43002.48002.4800165,100
May 9, 20242.49002.64002.42002.64002.6400209,300
May 8, 20242.40002.51002.37002.51002.5100553,800
May 7, 20242.44002.46002.39002.39002.3900131,900
May 6, 20242.43002.47002.43002.44002.440032,600
May 3, 20242.42002.59002.42002.44002.4400174,100
May 2, 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

Related Tickers

AVLL3.SA Alphaville S.A.
2.0800
+4.00%
 
RDNI3.SA RNI Negócios Imobiliários S.A.
2.5800
-9.47%
 
TEND3.SA Construtora Tenda S.A.
15.95
+5.49%
 
EVEN3.SA Even Construtora e Incorporadora S.A.
5.83
+0.52%
 
DIRR3.SA Direcional Engenharia S.A.
34.32
+2.05%
 
CURY3.SA Cury Construtora e Incorporadora S.A.
27.34
+1.60%
 
MRVE3.SA MRV Engenharia e Participações S.A.
5.57
+8.79%
 
MTRE3.SA Mitre Realty Empreendimentos e Participações S.A.
3.6300
+2.19%
 
JHSF3.SA JHSF Participações S.A.
4.5500
+1.11%
 
VTMX Corporación Inmobiliaria Vesta, S.A.B. de C.V.
24.27
+3.90%