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 ISIN Company Description
Tecnisa Sa TCSA3 Bovespa Common Stock BRTCSAACNOR3 Tecnisa Sa ON
  Price Change Change Percent Stock Price Last Traded
-0.04 -0.39% 10.10 16:06:00
Close Price Low Price High Price Open Price Previous Close
10.10 10.04 10.45 10.16 10.14
more quote information »

TCSA3 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week10.4810.5210.0110.21669,950-0.38-3.63%
1 Month9.7110.569.159.761,135,1630.394.02%
3 Months10.8014.109.1511.221,937,365-0.70-6.48%
6 Months7.3014.105.608.885,930,5982.8038.36%
1 Year12.1022.704.9014.2615,532,042-2.00-16.53%
3 Years23.4024.104.9014.078,018,275-13.30-56.84%
5 Years32.2037.304.9015.105,253,418-22.10-68.63%

TCSA3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 16 2020 10.14 -0.08 -0.78% 10.21 10.34 10.06 483,800
Oct 15 2020 10.22 0.01 0.1% 10.08 10.38 10.01 678,000
Oct 14 2020 10.21 -0.05 -0.49% 10.24 10.42 10.12 731,800
Oct 13 2020 10.26 -0.16 -1.54% 10.48 10.52 10.08 786,200
Oct 09 2020 10.42 0.17 1.66% 10.21 10.56 10.18 1,242,600
Oct 08 2020 10.25 0.18 1.79% 10.07 10.32 9.94 784,900
Oct 07 2020 10.07 0.32 3.28% 9.81 10.07 9.67 1,397,600
Oct 06 2020 9.75 0.09 0.93% 9.75 10.09 9.64 1,190,800
Oct 05 2020 9.66 -0.14 -1.43% 9.92 9.92 9.56 895,200
Oct 02 2020 9.80 -0.12 -1.21% 9.89 10.13 9.65 1,006,900
Oct 01 2020 9.92 0.55 5.87% 9.30 10.15 9.30 1,618,600
Sep 30 2020 9.37 0.11 1.19% 9.34 9.59 9.28 1,228,900
Sep 29 2020 9.26 -0.47 -4.83% 9.50 9.53 9.23 86,900
Sep 28 2020 9.73 0.23 2.42% 9.63 9.81 9.48 465,500
Sep 25 2020 9.50 -0.10 -1.04% 9.56 9.66 9.36 1,178,500
Sep 24 2020 9.60 0.07 0.73% 9.60 9.77 9.34 1,488,900
Sep 23 2020 9.53 -0.10 -1.04% 9.60 9.87 9.43 982,600
Sep 22 2020 9.63 0.11 1.16% 9.52 9.79 9.37 968,200
Sep 21 2020 9.52 -0.40 -4.03% 9.71 9.72 9.30 1,911,700
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:20201019 21:15:00