TECNISA ON Historical Data - TCSA3

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 Low Price High Price Open Price Close Price Last Traded
0.25 2.5% 10.25 9.25 10.47 10.16 10.00 20:12:28
more quote information »

TCSA3 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.7410.470.720.925366326,819,0409.511,285.14%
1 Month0.7010.470.560.782031115,696,9859.551,364.29%
3 Months1.1210.470.490.771685817,432,2459.13815.18%
6 Months1.5210.470.491.4625,815,4308.73574.34%
1 Year1.2810.470.491.4120,314,4698.97700.78%
3 Years2.3010.470.491.447,930,6557.95345.65%
5 Years3.5610.470.491.555,174,1826.69187.92%

TCSA3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 05 2020 10.25 9.23 904.9% 10.16 10.47 9.25 16,365,300
Jun 04 2020 1.02 0.13 14.61% 0.93 1.08 0.93 68,341,600
Jun 03 2020 0.89 0.07 8.54% 0.87 0.90 0.85 27,196,900
Jun 02 2020 0.82 0.07 9.33% 0.77 0.83 0.76 17,942,600
Jun 01 2020 0.75 0.00 0.0% 0.75 0.77 0.74 11,599,800
May 29 2020 0.75 0.00 0.0% 0.74 0.75 0.72 9,014,300
May 28 2020 0.75 -0.01 -1.32% 0.76 0.79 0.74 21,061,400
May 27 2020 0.76 0.07 10.14% 0.70 0.76 0.69 31,274,900
May 26 2020 0.69 0.02 2.99% 0.69 0.72 0.67 11,640,700
May 25 2020 0.67 0.04 6.35% 0.64 0.68 0.63 19,160,600
May 22 2020 0.63 0.01 1.61% 0.61 0.63 0.60 8,600,900
May 21 2020 0.62 0.00 0.0% 0.62 0.63 0.61 6,047,500
May 20 2020 0.62 0.00 0.0% 0.63 0.64 0.61 7,455,000
May 19 2020 0.62 -0.02 -3.13% 0.63 0.66 0.61 9,596,600
May 18 2020 0.64 0.04 6.67% 0.62 0.64 0.59 12,994,300
May 15 2020 0.60 -0.02 -3.23% 0.58 0.62 0.58 7,043,700
May 14 2020 0.62 0.00 0.0% 0.58 0.63 0.56 11,639,300
May 13 2020 0.62 -0.01 -1.59% 0.62 0.64 0.58 10,757,100
May 12 2020 0.63 -0.03 -4.55% 0.66 0.67 0.62 6,698,500
May 11 2020 0.66 -0.02 -2.94% 0.67 0.68 0.65 9,697,000
May 08 2020 0.68 -0.01 -1.45% 0.70 0.70 0.67 6,177,000
May 07 2020 0.69 -0.05 -6.76% 0.75 0.75 0.68 19,989,100
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:20200607 02:32:26