São Paulo - Delayed Quote
BRL
Tecnisa S.A. (TCSA3.SA)
5.42
0.00
(0.00%)
As of November 6 at 6:00:00 PM GMT-3. Market Open.
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
5.54
5.69
5.54
5.68
5.68
1,800
Nov 6, 2026
5.45
5.58
5.33
5.42
5.42
24,100
Nov 5, 2026
5.62
5.68
5.36
5.38
5.38
21,700
Nov 4, 2026
5.60
5.71
5.41
5.63
5.63
31,700
Nov 3, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2026
5.31
5.68
4.93
5.64
5.64
33,200
Oct 30, 2026
6.00
6.10
5.70
5.70
5.70
13,120
Oct 29, 2026
6.10
6.40
5.90
6.00
6.00
18,870
Oct 28, 2026
6.70
6.80
6.00
6.00
6.00
25,440
Oct 27, 2026
7.10
7.10
6.50
6.70
6.70
8,460
Oct 26, 2026
7.00
7.40
5.90
7.00
7.00
58,920
Oct 23, 2026
8.10
8.70
7.80
8.50
8.50
27,030
Oct 22, 2026
8.30
8.30
7.50
8.10
8.10
31,860
Oct 21, 2026
8.20
8.70
8.10
8.30
8.30
16,040
Oct 20, 2026
8.20
8.60
8.20
8.30
8.30
17,840
Oct 19, 2026
8.50
8.70
8.10
8.40
8.40
22,050
Oct 16, 2026
9.50
10.40
8.00
8.00
8.00
52,810
Oct 15, 2026
9.20
11.40
9.00
9.00
9.00
114,270
Oct 14, 2026
7.60
9.20
7.50
8.90
8.90
95,970
Oct 13, 2026
6.60
8.10
6.60
7.30
7.30
104,350
Oct 9, 2026
6.60
6.80
6.60
6.60
6.60
70,070
Oct 8, 2026
6.60
6.70
6.40
6.50
6.50
31,980
Oct 7, 2026
6.50
6.60
6.40
6.40
6.40
10,550
Oct 6, 2026
6.50
6.50
6.20
6.40
6.40
16,880
Oct 5, 2026
6.50
7.80
6.40
6.40
6.40
20,350
Oct 2, 2026
6.30
6.50
6.20
6.30
6.30
9,520
Oct 1, 2026
6.40
6.50
6.30
6.30
6.30
5,770
Sep 30, 2026
6.60
6.70
6.30
6.30
6.30
6,550
Sep 29, 2026
6.60
6.60
6.40
6.40
6.40
1,310
Sep 28, 2026
6.40
6.60
6.40
6.60
6.60
1,870
Sep 25, 2026
6.50
6.90
6.10
6.40
6.40
18,900
Sep 24, 2026
6.20
6.80
6.10
6.50
6.50
7,470
Sep 23, 2026
6.30
6.40
6.20
6.20
6.20
1,850
Sep 22, 2026
6.20
6.40
6.20
6.40
6.40
1,560
Sep 21, 2026
6.20
6.40
6.20
6.20
6.20
2,920
Sep 18, 2026
6.30
6.40
6.20
6.20
6.20
3,690
Sep 17, 2026
6.50
6.50
6.30
6.30
6.30
5,190
Sep 16, 2026
6.50
6.50
6.40
6.40
6.40
2,400
Sep 15, 2026
6.30
6.50
6.30
6.40
6.40
4,420
Sep 14, 2026
6.50
6.50
6.30
6.40
6.40
3,310
Sep 11, 2026
6.60
6.60
6.30
6.40
6.40
2,620
Sep 10, 2026
6.40
6.60
6.30
6.60
6.60
6,430
Sep 9, 2026
6.40
6.50
6.30
6.50
6.50
4,410
Sep 8, 2026
6.30
6.50
6.30
6.50
6.50
2,910
Sep 4, 2026
6.40
6.50
6.30
6.30
6.30
4,290
Sep 3, 2026
6.50
6.60
6.30
6.50
6.50
4,190
Sep 2, 2026
6.50
6.60
6.20
6.30
6.30
7,290
Sep 1, 2026
6.50
6.80
6.20
6.30
6.30
10,870
Aug 31, 2026
6.90
6.90
6.20
6.30
6.30
18,430
Aug 28, 2026
7.00
7.60
7.00
7.00
7.00
22,030
Aug 27, 2026
6.20
7.00
6.10
6.90
6.90
36,620
Aug 26, 2026
6.30
6.40
6.10
6.10
6.10
15,240
Aug 25, 2026
6.50
6.60
6.20
6.20
6.20
15,370
Aug 24, 2026
6.60
6.70
6.30
6.40
6.40
17,180
Aug 21, 2026
6.70
6.70
6.10
6.50
6.50
13,300
Aug 20, 2026
6.70
6.80
6.30
6.60
6.60
13,590
Aug 19, 2026
7.10
7.20
6.60
6.70
6.70
7,710
Aug 18, 2026
6.90
7.10
6.80
7.10
7.10
1,960
Aug 17, 2026
7.10
7.20
6.70
7.00
7.00
4,590
Aug 14, 2026
7.00
7.40
6.80
6.90
6.90
11,230
Aug 13, 2026
7.10
7.40
6.90
7.20
7.20
7,030
Aug 12, 2026
6.80
7.50
6.80
7.10
7.10
10,440
Aug 11, 2026
6.80
6.90
6.60
6.70
6.70
4,160
Aug 10, 2026
7.20
7.20
6.70
6.90
6.90
4,730
Aug 7, 2026
7.50
7.50
7.10
7.10
7.10
4,520
Aug 6, 2026
7.40
7.90
7.30
7.50
7.50
8,160
Aug 5, 2026
7.90
7.90
7.50
7.80
7.80
2,540
Aug 4, 2026
8.00
8.50
7.80
7.80
7.80
5,550
Aug 3, 2026
7.80
8.50
7.60
8.00
8.00
9,490
Jul 31, 2026
6.90
7.80
6.90
7.70
7.70
8,370
Jul 30, 2026
6.70
6.90
6.60
6.90
6.90
2,860
Jul 29, 2026
6.80
6.80
6.50
6.50
6.50
4,060
Jul 28, 2026
6.60
6.80
6.60
6.80
6.80
1,680
Jul 27, 2026
6.70
6.80
6.60
6.60
6.60
3,960
Jul 24, 2026
6.70
6.80
6.60
6.60
6.60
4,680
Jul 23, 2026
6.90
7.10
6.70
6.70
6.70
11,110
Jul 22, 2026
6.70
7.30
6.70
7.00
7.00
9,240
Jul 21, 2026
6.80
7.00
6.60
7.00
7.00
8,520
Jul 20, 2026
7.00
7.00
6.70
6.70
6.70
3,580
Jul 17, 2026
7.70
7.70
6.80
7.00
7.00
33,250
Jul 16, 2026
7.50
7.70
7.40
7.40
7.40
7,240
Jul 15, 2026
7.40
7.60
7.40
7.40
7.40
1,960
Jul 14, 2026
7.50
7.50
7.10
7.40
7.40
14,410
Jul 13, 2026
7.30
7.50
7.10
7.40
7.40
5,530
Jul 10, 2026
7.70
7.90
7.20
7.20
7.20
21,560
Jul 9, 2026
7.60
7.90
7.40
7.80
7.80
18,910
Jul 8, 2026
8.10
8.10
7.30
7.50
7.50
10,800
Jul 7, 2026
8.00
8.20
8.00
8.10
8.10
4,520
Jul 6, 2026
8.40
8.40
7.90
8.20
8.20
13,020
Jul 3, 2026
8.10
8.40
8.10
8.40
8.40
3,290
Jul 2, 2026
8.20
8.30
8.10
8.20
8.20
11,500
Jul 1, 2026
8.20
8.40
8.20
8.30
8.30
2,370
Jun 30, 2026
8.30
8.50
8.20
8.20
8.20
6,920
Jun 29, 2026
8.60
8.60
8.30
8.30
8.30
8,500
Jun 26, 2026
8.70
8.70
8.30
8.60
8.60
8,950
Jun 25, 2026
8.40
8.80
8.30
8.60
8.60
6,960
Jun 24, 2026
8.70
8.90
8.20
8.30
8.30
15,540
Jun 23, 2026
9.30
9.40
8.10
8.60
8.60
23,970
Jun 22, 2026
9.30
9.60
9.30
9.50
9.50
3,190
Jun 19, 2026
9.90
10.00
9.30
9.40
9.40
20,430
Jun 18, 2026
9.90
10.20
9.70
9.90
9.90
11,260
Jun 17, 2026
10.40
10.60
9.90
10.00
10.00
9,070
Jun 16, 2026
10.50
10.60
10.20
10.40
10.40
5,030
Jun 15, 2026
10.70
11.00
10.50
10.50
10.50
7,480
Jun 12, 2026
10.90
11.10
10.70
10.70
10.70
4,390
Jun 11, 2026
10.70
10.90
10.60
10.90
10.90
1,570
Jun 10, 2026
11.00
11.00
10.70
10.70
10.70
2,760
Jun 9, 2026
10.90
11.20
10.80
10.80
10.80
3,530
Jun 8, 2026
10.90
11.50
10.80
10.90
10.90
17,280
Jun 5, 2026
11.10
11.40
10.90
10.90
10.90
11,560
Jun 3, 2026
11.40
11.50
11.10
11.10
11.10
5,810
Jun 2, 2026
11.50
11.50
11.20
11.40
11.40
2,420
Jun 1, 2026
11.30
11.50
11.20
11.50
11.50
5,880
May 29, 2026
11.50
11.50
11.30
11.30
11.30
2,400
May 28, 2026
11.40
11.60
11.20
11.50
11.50
3,060
May 27, 2026
11.40
11.60
11.30
11.30
11.30
2,850
May 26, 2026
11.50
11.50
11.20
11.40
11.40
3,050
May 25, 2026
11.70
11.70
11.30
11.30
11.30
5,870
May 22, 2026
11.60
11.70
11.40
11.70
11.70
2,720
May 21, 2026
11.70
11.70
11.40
11.50
11.50
3,790
May 20, 2026
11.40
11.80
11.40
11.60
11.60
5,300
May 19, 2026
11.50
11.80
11.50
11.70
11.70
4,340
May 18, 2026
11.40
11.60
11.40
11.50
11.50
3,560
May 15, 2026
11.60
11.90
11.50
11.70
11.70
8,180
May 14, 2026
11.80
12.20
11.70
12.00
12.00
3,940
May 13, 2026
12.10
12.20
11.80
11.80
11.80
5,080
May 12, 2026
12.20
12.70
11.50
12.00
12.00
20,410
May 11, 2026
12.70
12.80
12.20
12.20
12.20
13,090
May 8, 2026
12.80
13.00
12.60
12.60
12.60
5,050
May 7, 2026
13.00
13.20
12.70
12.80
12.80
4,360
May 6, 2026
12.80
13.30
12.80
13.00
13.00
6,470
May 5, 2026
13.00
13.20
12.70
12.80
12.80
13,110
May 4, 2026
13.50
13.80
12.90
13.10
13.10
11,030
Apr 30, 2026
12.70
12.90
12.60
12.60
12.60
11,740
Apr 29, 2026
12.70
13.00
12.50
12.60
12.60
5,150
Apr 28, 2026
12.90
13.00
12.50
12.70
12.70
9,110
Apr 27, 2026
13.30
13.60
13.00
13.00
13.00
7,790
Apr 24, 2026
13.00
13.80
13.00
13.50
13.50
8,620
Apr 23, 2026
13.70
13.80
12.80
12.90
12.90
10,790
Apr 22, 2026
13.80
14.00
13.50
13.50
13.50
11,010
Apr 20, 2026
13.90
14.20
13.60
13.70
13.70
5,710
Apr 17, 2026
14.50
14.50
14.00
14.00
14.00
5,740
Apr 16, 2026
14.00
14.60
13.70
14.50
14.50
14,300
Apr 15, 2026
14.10
14.10
13.60
13.70
13.70
4,660
Apr 14, 2026
13.90
14.20
13.40
14.10
14.10
18,030
Apr 13, 2026
14.20
14.60
13.60
13.60
13.60
30,400
Apr 10, 2026
13.40
14.80
12.70
14.80
14.80
31,460
Apr 9, 2026
12.50
13.40
12.40
13.30
13.30
10,930
Apr 8, 2026
12.20
12.80
12.20
12.60
12.60
8,340
Apr 7, 2026
12.50
12.60
11.90
11.90
11.90
12,470
Apr 6, 2026
12.60
12.80
12.40
12.40
12.40
5,450
Apr 2, 2026
12.60
12.80
12.50
12.60
12.60
8,820
Apr 1, 2026
12.80
13.20
12.60
12.70
12.70
4,140
Mar 31, 2026
12.60
13.20
12.50
12.80
12.80
11,240
Mar 30, 2026
13.20
13.40
12.60
12.60
12.60
12,750
Mar 27, 2026
13.20
13.40
12.30
13.30
13.30
11,060
Mar 26, 2026
13.30
14.10
12.90
13.20
13.20
12,140
Mar 25, 2026
12.80
13.60
12.80
13.20
13.20
14,860
Mar 24, 2026
13.00
13.20
12.60
12.70
12.70
6,430
Mar 23, 2026
12.80
13.50
12.70
12.80
12.80
10,950
Mar 20, 2026
13.00
13.60
12.60
12.60
12.60
7,400
Mar 19, 2026
13.20
13.50
13.00
13.00
13.00
4,740
Mar 18, 2026
13.80
13.90
13.20
13.20
13.20
5,650
Mar 17, 2026
13.70
13.90
13.60
13.60
13.60
2,290
Mar 16, 2026
13.50
14.00
13.50
13.80
13.80
9,110
Mar 13, 2026
13.70
14.00
13.50
13.50
13.50
2,740
Mar 12, 2026
14.20
14.20
13.70
13.70
13.70
4,200
Mar 11, 2026
14.20
14.50
14.10
14.20
14.20
3,440
Mar 10, 2026
13.10
14.50
13.10
14.50
14.50
16,870
Mar 9, 2026
13.20
14.10
13.10
13.20
13.20
20,750
Mar 6, 2026
14.10
14.40
13.20
13.30
13.30
17,840
Mar 5, 2026
14.70
15.00
13.90
14.00
14.00
22,330
Mar 4, 2026
15.10
15.30
14.80
14.80
14.80
5,620
Mar 3, 2026
15.70
15.80
14.90
15.00
15.00
19,980
Mar 2, 2026
15.80
16.10
15.00
16.00
16.00
21,770
Feb 27, 2026
15.80
16.20
15.00
15.80
15.80
17,030
Feb 26, 2026
17.30
18.00
15.80
15.80
15.80
50,070
Feb 25, 2026
16.80
17.40
16.20
17.10
17.10
46,950
Feb 24, 2026
19.10
19.30
16.30
16.80
16.80
87,340
Feb 23, 2026
14.90
15.00
14.60
14.90
14.90
7,870
Feb 20, 2026
15.10
15.20
14.80
15.00
15.00
2,850
Feb 19, 2026
15.00
15.50
14.90
15.20
15.20
3,360
Feb 18, 2026
15.10
15.30
14.90
15.10
15.10
1,970
Feb 13, 2026
15.00
15.30
14.90
15.10
15.10
5,680
Feb 12, 2026
15.90
15.90
15.00
15.00
15.00
5,220
Feb 11, 2026
15.70
15.90
15.50
15.90
15.90
3,660
Feb 10, 2026
15.70
16.30
15.50
15.80
15.80
5,130
Feb 9, 2026
16.30
16.50
15.30
15.70
15.70
11,780
Feb 6, 2026
16.00
16.50
15.40
16.40
16.40
7,310
Feb 5, 2026
16.10
16.10
15.80
15.90
15.90
4,160
Feb 4, 2026
16.40
16.40
15.60
15.90
15.90
8,250
Feb 3, 2026
16.40
17.10
16.10
16.30
16.30
20,520
Feb 2, 2026
15.00
16.50
15.00
16.30
16.30
46,310
Jan 30, 2026
14.70
15.80
14.60
15.00
15.00
12,430
Jan 29, 2026
15.20
15.20
14.30
14.50
14.50
22,720
Jan 28, 2026
16.00
16.30
14.70
14.90
14.90
56,140
Jan 27, 2026
14.10
16.90
14.10
15.80
15.80
91,990
Jan 26, 2026
13.00
14.10
13.00
14.10
14.10
26,770
Jan 23, 2026
12.70
13.00
12.30
13.00
13.00
4,970
Jan 22, 2026
12.30
12.70
12.10
12.70
12.70
12,020
Jan 21, 2026
12.40
12.60
12.20
12.30
12.30
6,330
Jan 20, 2026
12.20
12.40
12.20
12.20
12.20
1,870
Jan 19, 2026
12.10
12.30
12.00
12.30
12.30
2,480
Jan 16, 2026
12.50
12.70
12.00
12.00
12.00
3,420
Jan 15, 2026
12.50
12.70
12.40
12.70
12.70
1,280
Jan 14, 2026
12.40
13.00
12.40
12.70
12.70
5,880
Jan 13, 2026
13.10
13.10
12.20
12.20
12.20
4,380
Jan 12, 2026
12.80
13.40
12.40
13.10
13.10
9,630
Jan 9, 2026
12.90
12.90
12.60
12.80
12.80
2,110
Jan 8, 2026
12.70
12.90
12.40
12.90
12.90
3,530
Jan 7, 2026
12.10
12.80
12.00
12.80
12.80
8,770
Jan 6, 2026
11.70
12.40
11.70
12.20
12.20
21,090
Jan 5, 2026
11.30
11.60
11.20
11.50
11.50
7,210
Jan 2, 2026
11.30
11.40
11.00
11.20
11.20
7,040
Dec 30, 2025
11.20
11.40
11.10
11.30
11.30
3,310
Dec 29, 2025
11.10
11.50
11.10
11.20
11.20
15,070
Dec 26, 2025
11.10
11.40
11.00
11.30
11.30
24,540
Dec 23, 2025
11.00
11.40
11.00
11.20
11.20
7,570
Dec 22, 2025
11.10
11.50
11.00
11.10
11.10
8,890
Dec 19, 2025
11.10
11.20
11.10
11.20
11.20
3,080
Dec 18, 2025
11.10
11.50
11.00
11.10
11.10
8,260
Dec 17, 2025
11.30
11.30
11.00
11.10
11.10
8,310
Dec 16, 2025
11.40
11.40
11.10
11.10
11.10
6,640
Dec 15, 2025
11.60
11.80
11.20
11.30
11.30
11,200
Dec 12, 2025
11.60
11.80
11.50
11.60
11.60
4,990
Dec 11, 2025
11.50
11.80
11.50
11.50
11.50
13,030
Dec 10, 2025
11.90
12.40
11.60
11.60
11.60
4,790
Dec 9, 2025
12.30
12.40
11.90
11.90
11.90
7,400
Dec 8, 2025
12.40
12.60
12.30
12.30
12.30
7,500
Dec 5, 2025
12.70
12.70
12.20
12.30
12.30
9,160
Dec 4, 2025
12.60
12.90
12.60
12.70
12.70
8,980
Dec 3, 2025
12.90
12.90
12.60
12.70
12.70
11,520
Dec 2, 2025
12.80
13.00
12.80
12.90
12.90
4,280
Dec 1, 2025
13.20
13.30
12.70
13.00
13.00
29,280
Nov 28, 2025
13.20
13.40
13.00
13.20
13.20
25,460
Nov 27, 2025
13.40
13.50
13.20
13.30
13.30
1,960
Nov 26, 2025
13.20
13.50
13.10
13.10
13.10
3,980
Nov 25, 2025
13.00
13.50
13.00
13.20
13.20
8,270
Nov 24, 2025
13.30
13.40
13.00
13.00
13.00
3,830
Nov 21, 2025
13.50
13.50
13.10
13.30
13.30
5,580
Nov 19, 2025
13.70
13.70
13.30
13.30
13.30
2,380
Nov 18, 2025
13.20
13.80
13.20
13.60
13.60
10,290
Nov 17, 2025
13.20
13.80
13.10
13.40
13.40
5,400
Nov 14, 2025
13.10
13.60
12.60
13.60
13.60
18,350
Nov 13, 2025
13.90
13.90
13.00
13.20
13.20
1,690
Nov 12, 2025
13.70
14.00
13.50
13.60
13.60
7,350
Nov 11, 2025
13.50
14.00
13.50
13.70
13.70
5,570
Nov 10, 2025
12.80
13.90
12.70
13.90
13.90
13,050
