Tecnisa Sa (TCSA3F)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719264600 | 1.97 | -0.02 | -1.01 | 2 | 2 | 1.97 | 712 |
| 1719005400 | 1.99 | 0 | 0.00 | 1.98 | 2.02 | 1.97 | 8058 |
| 1718918940 | 1.99 | 0.03 | 1.53 | 1.98 | 2.04 | 1.98 | 2096 |
| 1718832540 | 1.96 | 0 | 0.00 | 1.95 | 2.0099999 | 1.95 | 11996 |
| 1718746200 | 1.96 | 0 | 0.00 | 1.97 | 2.06 | 1.96 | 8598 |
| 1718659800 | 1.96 | -0.07 | -3.45 | 2.0299999 | 2.06 | 1.96 | 10051 |
| 1718400600 | 2.0299999 | -0.02 | -0.98 | 2.05 | 2.07 | 2.0099999 | 16983 |
| 1718314200 | 2.05 | 0 | 0.00 | 2.05 | 2.09 | 2.02 | 9032 |
| 1718227800 | 2.05 | -0.06 | -2.84 | 2.12 | 2.13 | 2.04 | 827 |
| 1718141400 | 2.11 | 0.05 | 2.43 | 2.04 | 2.12 | 2.04 | 619 |
| 1718055000 | 2.06 | -0.06 | -2.83 | 2.14 | 2.14 | 2.05 | 60107 |
| 1717795800 | 2.12 | 0.03 | 1.44 | 2.09 | 2.15 | 2.09 | 9680 |
| 1717709400 | 2.09 | -0.02 | -0.95 | 2.17 | 2.17 | 2.09 | 19694 |
| 1717622940 | 2.11 | 0 | 0.00 | 2.09 | 2.19 | 2.09 | 39762 |
| 1717536600 | 2.11 | -0.01 | -0.47 | 2.13 | 2.15 | 2.1 | 1398 |
| 1717450200 | 2.12 | -0.07 | -3.20 | 2.19 | 2.22 | 2.12 | 12709 |
| 1717191000 | 2.19 | -0.08 | -3.52 | 2.27 | 2.2799999 | 2.17 | 1207 |
| 1717018140 | 2.27 | 0.01 | 0.44 | 2.22 | 2.27 | 2.2 | 903 |
| 1716931740 | 2.2599999 | -0.02 | -0.88 | 2.25 | 2.32 | 2.22 | 51465 |
| 1716845340 | 2.2799999 | -0.01 | -0.44 | 2.3 | 2.31 | 2.24 | 9153 |
| 1716586200 | 2.29 | -0.07 | -2.97 | 2.33 | 2.38 | 2.24 | 2064 |
| 1716499800 | 2.36 | 0.02 | 0.85 | 2.34 | 2.4 | 2.34 | 717 |
| 1716413340 | 2.34 | -0.03 | -1.27 | 2.37 | 2.43 | 2.34 | 784 |
| 1716327000 | 2.37 | 0 | 0.00 | 2.38 | 2.42 | 2.37 | 933 |
| 1716240600 | 2.37 | -0.03 | -1.25 | 2.41 | 2.43 | 2.37 | 1163 |
| 1715981400 | 2.4 | -0.04 | -1.64 | 2.43 | 2.43 | 2.39 | 553 |
| 1715895000 | 2.44 | 0.04 | 1.67 | 2.38 | 2.44 | 2.37 | 544 |
| 1715808600 | 2.4 | 0.03 | 1.27 | 2.36 | 2.42 | 2.34 | 651 |
| 1715722200 | 2.37 | -0.1 | -4.05 | 2.42 | 2.49 | 2.37 | 12328 |
| 1715635800 | 2.47 | -0.02 | -0.80 | 2.5 | 2.54 | 2.47 | 20711 |
| 1715376600 | 2.49 | -0.02 | -0.80 | 2.61 | 2.64 | 2.47 | 8022 |
| 1715290140 | 2.5099999 | 0.04 | 1.62 | 2.41 | 2.6 | 2.41 | 3051 |
| 1715203800 | 2.47 | 0.04 | 1.65 | 2.4 | 2.5 | 2.38 | 892 |
| 1715117400 | 2.43 | 0 | 0.00 | 2.41 | 2.45 | 2.4 | 717 |
| 1715031000 | 2.43 | -0.02 | -0.82 | 2.43 | 2.48 | 2.43 | 11976 |
| 1714771800 | 2.45 | 0.06 | 2.51 | 2.39 | 2.52 | 2.39 | 1227 |
| 1714685400 | 2.39 | 0.02 | 0.84 | 2.34 | 2.44 | 2.34 | 709 |
| 1714512600 | 2.37 | -0.05 | -2.07 | 2.42 | 2.44 | 2.35 | 739 |
| 1714426200 | 2.42 | 0.03 | 1.26 | 2.37 | 2.49 | 2.37 | 1026 |
| 1714167000 | 2.39 | 0.01 | 0.42 | 2.35 | 2.42 | 2.35 | 801 |
| 1714080540 | 2.38 | -0.01 | -0.42 | 2.36 | 2.42 | 2.34 | 36791 |
| 1713994200 | 2.39 | -0.01 | -0.42 | 2.4 | 2.49 | 2.36 | 892 |
| 1713907800 | 2.4 | -0.04 | -1.64 | 2.43 | 2.43 | 2.4 | 780 |
| 1713821340 | 2.44 | -0.06 | -2.40 | 2.47 | 2.5 | 2.44 | 943 |
| 1713562200 | 2.5 | -0.05 | -1.96 | 2.5 | 2.56 | 2.47 | 12916 |
| 1713475800 | 2.55 | 0.01 | 0.39 | 2.54 | 2.57 | 2.5 | 824 |
| 1713389400 | 2.54 | -0.01 | -0.39 | 2.54 | 2.61 | 2.5299999 | 5407 |
| 1713302940 | 2.55 | -0.04 | -1.54 | 2.59 | 2.59 | 2.54 | 676 |
| 1713216600 | 2.59 | -0.09 | -3.36 | 2.67 | 2.67 | 2.58 | 756 |
| 1712957400 | 2.68 | -0.05 | -1.83 | 2.73 | 2.74 | 2.62 | 1380 |
| 1712870940 | 2.73 | -0.1 | -3.53 | 2.84 | 2.84 | 2.73 | 4214 |
| 1712784540 | 2.83 | -0.04 | -1.39 | 2.87 | 2.87 | 2.75 | 1367 |
| 1712698140 | 2.87 | 0.02 | 0.70 | 2.86 | 2.91 | 2.7799999 | 1604 |
| 1712611740 | 2.85 | -0.02 | -0.70 | 2.91 | 2.93 | 2.85 | 3451 |
| 1712352600 | 2.87 | -0.04 | -1.37 | 2.96 | 3 | 2.87 | 5518 |
| 1712266140 | 2.91 | 0 | 0.00 | 2.99 | 3.0099999 | 2.91 | 919 |
| 1712179740 | 2.91 | 0.05 | 1.75 | 2.93 | 2.99 | 2.86 | 7843 |
| 1712093400 | 2.86 | 0 | 0.00 | 2.86 | 2.94 | 2.82 | 4165 |
| 1712006940 | 2.86 | -0.1 | -3.38 | 2.92 | 2.98 | 2.85 | 1019 |
| 1711661400 | 2.96 | -0.01 | -0.34 | 2.98 | 3.13 | 2.96 | 4626 |
| 1711574940 | 2.97 | -0.01 | -0.34 | 3 | 3.07 | 2.95 | 3502 |
| 1711488540 | 2.98 | 0.01 | 0.34 | 2.99 | 3.05 | 2.89 | 11958 |
| 1711402140 | 2.97 | -0.03 | -1.00 | 3.0299999 | 3.1 | 2.96 | 27034 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
