Tecnisa Sa (TCSA3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 1.0152284264 | 1.97 | 2.03 | 1.95 | 49380 | 1.96496152 | CS |
| 4 | -0.15 | -7.00934579439 | 2.14 | 2.17 | 1.94 | 62955 | 2.00966643 | CS |
| 12 | -0.81 | -28.9285714286 | 2.8 | 2.8 | 1.94 | 94945 | 2.333899 | CS |
| 26 | -1.86 | -48.3116883117 | 3.85 | 3.88 | 1.94 | 92206 | 2.71654763 | CS |
| 52 | -1.56 | -43.9436619718 | 3.55 | 4.3 | 1.94 | 113877 | 3.19709001 | CS |
| 156 | -6.18 | -75.6425948592 | 8.17 | 8.39 | 1.79 | 375011 | 3.91149534 | CS |
| 260 | -11.31 | -85.037593985 | 13.3 | 22.7 | 1.79 | 4582523 | 13.3128568 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720128540 | 1.99 | 0.02 | 1.02 | 1.97 | 2.0299999 | 1.97 | 62000 |
| 1720042200 | 1.97 | 0.01 | 0.51 | 1.96 | 2.02 | 1.96 | 55000 |
| 1719955800 | 1.96 | -0.01 | -0.51 | 1.97 | 2 | 1.95 | 57000 |
| 1719869400 | 1.97 | 0.02 | 1.03 | 1.99 | 2 | 1.96 | 69300 |
| 1719610200 | 1.95 | -0.02 | -1.02 | 1.99 | 2 | 1.95 | 33700 |
| 1719523800 | 1.97 | 0.02 | 1.03 | 1.97 | 1.99 | 1.95 | 31900 |
| 1719437400 | 1.95 | -0.03 | -1.52 | 2 | 2 | 1.95 | 50000 |
| 1719351000 | 1.98 | -0.02 | -1.00 | 2 | 2 | 1.97 | 35800 |
| 1719264600 | 2 | 0 | 0.00 | 2 | 2 | 1.97 | 37200 |
| 1719005400 | 2 | 0.03 | 1.52 | 1.97 | 2.02 | 1.94 | 30600 |
| 1718918940 | 1.97 | -0.02 | -1.01 | 2.0299999 | 2.0299999 | 1.97 | 47900 |
| 1718832540 | 1.99 | 0.01 | 0.51 | 2.02 | 2.0299999 | 1.95 | 48800 |
| 1718746200 | 1.98 | 0.03 | 1.54 | 1.96 | 2.04 | 1.95 | 105900 |
| 1718659800 | 1.95 | -0.07 | -3.47 | 2.02 | 2.07 | 1.95 | 93000 |
| 1718400600 | 2.02 | 0 | 0.00 | 2.05 | 2.09 | 2.02 | 172600 |
| 1718314200 | 2.02 | -0.03 | -1.46 | 2.05 | 2.1 | 2.0099999 | 108200 |
| 1718227800 | 2.05 | -0.08 | -3.76 | 2.08 | 2.13 | 2.04 | 57800 |
| 1718141400 | 2.13 | 0.09 | 4.41 | 2.05 | 2.13 | 2.05 | 56300 |
| 1718055000 | 2.04 | -0.06 | -2.86 | 2.1 | 2.16 | 2.04 | 72500 |
| 1717795800 | 2.1 | -0.06 | -2.78 | 2.16 | 2.16 | 2.09 | 21500 |
| 1717709400 | 2.16 | 0.06 | 2.86 | 2.14 | 2.17 | 2.07 | 74100 |
| 1717622940 | 2.1 | 0.01 | 0.48 | 2.09 | 2.2 | 2.09 | 82900 |
| 1717536600 | 2.09 | -0.04 | -1.88 | 2.13 | 2.15 | 2.09 | 61500 |
| 1717450200 | 2.13 | -0.03 | -1.39 | 2.16 | 2.23 | 2.13 | 46500 |
| 1717191000 | 2.16 | -0.1 | -4.42 | 2.2599999 | 2.27 | 2.16 | 75400 |
| 1717018140 | 2.2599999 | 0.04 | 1.80 | 2.2799999 | 2.2799999 | 2.21 | 64600 |
| 1716931740 | 2.22 | -0.11 | -4.72 | 2.32 | 2.32 | 2.21 | 115200 |
| 1716845340 | 2.33 | 0.09 | 4.02 | 2.25 | 2.33 | 2.23 | 52500 |
| 1716586200 | 2.24 | -0.11 | -4.68 | 2.36 | 2.37 | 2.21 | 265600 |
| 1716499800 | 2.35 | -0.02 | -0.84 | 2.41 | 2.41 | 2.35 | 47100 |
| 1716413340 | 2.37 | 0 | 0.00 | 2.43 | 2.43 | 2.36 | 60100 |
| 1716327000 | 2.37 | -0.06 | -2.47 | 2.42 | 2.42 | 2.37 | 75800 |
| 1716240600 | 2.43 | 0.01 | 0.41 | 2.38 | 2.43 | 2.37 | 85800 |
| 1715981400 | 2.42 | -0.02 | -0.82 | 2.44 | 2.44 | 2.39 | 81500 |
| 1715895000 | 2.44 | 0.05 | 2.09 | 2.4 | 2.44 | 2.38 | 63800 |
| 1715808600 | 2.39 | 0.02 | 0.84 | 2.35 | 2.42 | 2.34 | 76500 |
| 1715722200 | 2.37 | -0.08 | -3.27 | 2.46 | 2.5 | 2.35 | 122500 |
| 1715635800 | 2.45 | -0.03 | -1.21 | 2.5299999 | 2.56 | 2.44 | 51700 |
| 1715376600 | 2.48 | -0.2 | -7.46 | 2.63 | 2.65 | 2.43 | 155100 |
| 1715290140 | 2.68 | 0.17 | 6.77 | 2.49 | 2.68 | 2.42 | 201700 |
| 1715203800 | 2.5099999 | 0.12 | 5.02 | 2.4 | 2.5099999 | 2.37 | 548800 |
| 1715117400 | 2.39 | -0.05 | -2.05 | 2.44 | 2.46 | 2.39 | 130900 |
| 1715031000 | 2.44 | 0 | 0.00 | 2.43 | 2.47 | 2.43 | 32600 |
| 1714771800 | 2.44 | 0.02 | 0.83 | 2.42 | 2.59 | 2.42 | 174100 |
| 1714685400 | 2.42 | 0.08 | 3.42 | 2.38 | 2.44 | 2.38 | 186200 |
| 1714512600 | 2.34 | -0.08 | -3.31 | 2.44 | 2.44 | 2.33 | 64100 |
| 1714426200 | 2.42 | 0 | 0.00 | 2.48 | 2.48 | 2.37 | 92100 |
| 1714167000 | 2.42 | 0.07 | 2.98 | 2.45 | 2.45 | 2.38 | 223700 |
| 1714080540 | 2.35 | -0.01 | -0.42 | 2.34 | 2.4 | 2.34 | 77600 |
| 1713994200 | 2.36 | -0.03 | -1.26 | 2.39 | 2.41 | 2.34 | 35500 |
| 1713907800 | 2.39 | -0.04 | -1.65 | 2.42 | 2.42 | 2.39 | 63900 |
| 1713821340 | 2.43 | -0.06 | -2.41 | 2.48 | 2.5 | 2.42 | 68900 |
| 1713562200 | 2.49 | 0 | 0.00 | 2.49 | 2.55 | 2.47 | 70500 |
| 1713475800 | 2.49 | -0.04 | -1.58 | 2.5299999 | 2.57 | 2.49 | 53600 |
| 1713389400 | 2.5299999 | -0.02 | -0.78 | 2.54 | 2.62 | 2.5299999 | 31100 |
| 1713302940 | 2.55 | -0.02 | -0.78 | 2.6 | 2.61 | 2.52 | 245300 |
| 1713216600 | 2.57 | -0.06 | -2.28 | 2.63 | 2.63 | 2.56 | 102500 |
| 1712957400 | 2.63 | -0.12 | -4.36 | 2.73 | 2.74 | 2.62 | 163400 |
| 1712870940 | 2.75 | -0.03 | -1.08 | 2.8 | 2.8 | 2.72 | 97100 |
| 1712784540 | 2.7799999 | -0.09 | -3.14 | 2.81 | 2.85 | 2.72 | 348300 |
| 1712698140 | 2.87 | -0.01 | -0.35 | 2.9 | 2.9 | 2.77 | 172100 |
| 1712611740 | 2.88 | -0.04 | -1.37 | 2.87 | 2.91 | 2.85 | 65100 |
| 1712352600 | 2.92 | -0.08 | -2.67 | 3 | 3.05 | 2.85 | 187500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
