TCSA3

TECNISA ON Historical Data

Best deals to access real time data!
Bovespa Level 1 & 2
Monthly Subscription
for only
$26.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Tecnisa Sa TCSA3 Bovespa Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.16 -2.9% 5.35 18:45:04
Open Price Low Price High Price Close Price Prev Close
5.50 5.34 5.50 5.39 5.51
more quote information »

TCSA3 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.475.885.345.60894,840-0.12-2.19%
1 Month5.946.035.135.571,119,737-0.59-9.93%
3 Months8.178.395.136.36912,028-2.82-34.52%
6 Months7.349.315.137.471,147,561-1.99-27.11%
1 Year9.6310.565.138.111,141,794-4.28-44.44%
3 Years9.6022.704.9013.707,974,679-4.25-44.27%
5 Years24.4037.304.9014.415,270,058-19.05-78.07%

TCSA3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 27 2021 5.36 -0.15 -2.72% 5.50 5.50 5.34 654,600
Sep 24 2021 5.51 -0.19 -3.33% 5.57 5.61 5.44 582,300
Sep 23 2021 5.70 0.02 0.35% 5.65 5.84 5.58 691,000
Sep 22 2021 5.68 0.03 0.53% 5.70 5.88 5.65 1,153,300
Sep 21 2021 5.65 0.19 3.48% 5.50 5.74 5.45 967,100
Sep 20 2021 5.46 -0.17 -3.02% 5.47 5.55 5.34 1,080,500
Sep 17 2021 5.63 0.17 3.11% 5.45 5.64 5.31 1,127,400
Sep 16 2021 5.46 -0.09 -1.62% 5.55 5.71 5.46 864,700
Sep 15 2021 5.55 -0.12 -2.12% 5.66 5.67 5.54 555,800
Sep 14 2021 5.67 -0.08 -1.39% 5.79 5.85 5.61 783,300
Sep 13 2021 5.75 0.44 8.29% 5.40 5.79 5.37 1,761,100
Sep 10 2021 5.31 -0.08 -1.48% 5.46 5.55 5.30 2,348,200
Sep 09 2021 5.39 0.14 2.67% 5.25 5.40 5.13 1,291,800
Sep 08 2021 5.25 -0.45 -7.89% 5.66 5.66 5.22 1,487,500
Sep 06 2021 5.70 0.18 3.26% 5.40 5.72 5.40 838,000
Sep 03 2021 5.52 0.00 0.0% 5.62 5.62 5.41 1,511,600
Sep 02 2021 5.52 -0.30 -5.15% 5.78 5.80 5.52 1,205,400
Sep 01 2021 5.82 0.00 0.0% 5.85 5.94 5.80 836,400
Aug 31 2021 5.82 -0.10 -1.69% 5.92 6.01 5.82 812,400
Aug 30 2021 5.92 0.00 0.0% 5.94 6.03 5.80 1,377,200
See More Historical Prices »
Your Recent History
BOV
TCSA3
TECNISA ON
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210928 09:40:45