Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
TCSA3 - TECNISA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 1,43 | 1,40 | -2,78% | 1,40 | 1,45 | 1,41 | 1,40 | 1,41 | 89 | 4.408.700 |
| 16/4/2025 | 1,43 | 1,44 | +2,13% | 1,41 | 1,44 | 1,43 | 1,41 | 1,44 | 70 | 2.720.100 |
| 15/4/2025 | 1,41 | 1,41 | -0,70% | 1,39 | 1,45 | 1,41 | 1,41 | 1,43 | 109 | 10.150.700 |
| 14/4/2025 | 1,40 | 1,42 | +1,43% | 1,40 | 1,43 | 1,41 | 1,40 | 1,42 | 67 | 2.722.900 |
| 11/4/2025 | 1,39 | 1,40 | +1,45% | 1,39 | 1,42 | 1,40 | 1,40 | 1,42 | 60 | 2.759.300 |
| 10/4/2025 | 1,44 | 1,38 | -1,43% | 1,38 | 1,44 | 1,41 | 1,38 | 1,39 | 86 | 8.316.400 |
| 9/4/2025 | 1,40 | 1,40 | 0,00% | 1,38 | 1,45 | 1,41 | 1,40 | 1,42 | 124 | 6.656.800 |
| 8/4/2025 | 1,49 | 1,40 | -3,45% | 1,36 | 1,50 | 1,40 | 1,39 | 1,41 | 207 | 30.723.800 |
| 7/4/2025 | 1,58 | 1,45 | -7,05% | 1,43 | 1,58 | 1,46 | 1,44 | 1,45 | 177 | 18.898.900 |
| 4/4/2025 | 1,49 | 1,56 | +1,96% | 1,43 | 1,57 | 1,50 | 1,55 | 1,57 | 232 | 14.760.300 |
| 3/4/2025 | 1,53 | 1,53 | +2,00% | 1,43 | 1,59 | 1,52 | 1,48 | 1,53 | 229 | 57.335.500 |
| 2/4/2025 | 1,50 | 1,50 | +2,04% | 1,48 | 1,57 | 1,51 | 1,50 | 1,55 | 201 | 27.571.600 |
| 1/4/2025 | 1,48 | 1,47 | -0,68% | 1,47 | 1,52 | 1,49 | 1,47 | 1,50 | 90 | 6.041.900 |
| 31/3/2025 | 1,45 | 1,48 | +1,37% | 1,44 | 1,55 | 1,48 | 1,47 | 1,48 | 142 | 10.833.000 |
| 28/3/2025 | 1,47 | 1,46 | -2,01% | 1,44 | 1,49 | 1,46 | 1,46 | 1,47 | 99 | 4.720.200 |
| 27/3/2025 | 1,50 | 1,49 | -1,32% | 1,44 | 1,51 | 1,47 | 1,47 | 1,49 | 288 | 34.201.800 |
| 26/3/2025 | 1,46 | 1,51 | +4,14% | 1,45 | 1,51 | 1,49 | 1,50 | 1,51 | 229 | 14.967.800 |
| 25/3/2025 | 1,45 | 1,45 | 0,00% | 1,43 | 1,49 | 1,46 | 1,45 | 1,48 | 128 | 8.167.100 |
| 24/3/2025 | 1,48 | 1,45 | +1,40% | 1,43 | 1,48 | 1,45 | 1,43 | 1,45 | 86 | 5.091.500 |
| 21/3/2025 | 1,42 | 1,43 | +0,70% | 1,37 | 1,47 | 1,42 | 1,42 | 1,43 | 140 | 12.990.700 |
| 20/3/2025 | 1,40 | 1,42 | +0,71% | 1,39 | 1,43 | 1,40 | 1,40 | 1,42 | 99 | 4.784.600 |
| 19/3/2025 | 1,45 | 1,41 | -1,40% | 1,40 | 1,46 | 1,41 | 1,40 | 1,42 | 97 | 3.622.900 |
| 18/3/2025 | 1,44 | 1,43 | -0,69% | 1,40 | 1,45 | 1,41 | 1,43 | 1,44 | 88 | 3.329.600 |
| 17/3/2025 | 1,45 | 1,44 | 0,00% | 1,38 | 1,46 | 1,42 | 1,43 | 1,44 | 162 | 9.835.500 |
| 14/3/2025 | 1,36 | 1,44 | +6,67% | 1,36 | 1,44 | 1,41 | 1,42 | 1,44 | 101 | 5.541.300 |
| 13/3/2025 | 1,35 | 1,35 | 0,00% | 1,34 | 1,38 | 1,35 | 1,34 | 1,36 | 79 | 4.108.900 |
| 12/3/2025 | 1,36 | 1,35 | -1,46% | 1,35 | 1,40 | 1,36 | 1,35 | 1,36 | 95 | 4.569.000 |
| 11/3/2025 | 1,40 | 1,37 | 0,00% | 1,35 | 1,40 | 1,36 | 1,35 | 1,37 | 66 | 1.679.200 |
| 10/3/2025 | 1,40 | 1,37 | -2,84% | 1,36 | 1,40 | 1,37 | 1,36 | 1,37 | 111 | 3.472.400 |
| 7/3/2025 | 1,42 | 1,41 | 0,00% | 1,38 | 1,45 | 1,41 | 1,38 | 1,43 | 112 | 5.821.600 |
| 6/3/2025 | 1,39 | 1,41 | +0,71% | 1,35 | 1,41 | 1,38 | 1,38 | 1,41 | 120 | 7.242.800 |
| 5/3/2025 | 1,39 | 1,40 | +3,70% | 1,34 | 1,40 | 1,36 | 1,35 | 1,40 | 58 | 2.011.800 |
| 28/2/2025 | 1,39 | 1,35 | -0,74% | 1,34 | 1,41 | 1,38 | 1,36 | 1,37 | 186 | 5.081.800 |
| 27/2/2025 | 1,41 | 1,36 | -3,55% | 1,36 | 1,44 | 1,39 | 1,36 | 1,39 | 126 | 7.050.200 |
| 26/2/2025 | 1,50 | 1,41 | -4,73% | 1,40 | 1,52 | 1,45 | 1,41 | 1,43 | 147 | 12.886.600 |
| 25/2/2025 | 1,48 | 1,48 | +0,68% | 1,47 | 1,51 | 1,49 | 1,48 | 1,49 | 83 | 3.013.300 |
| 24/2/2025 | 1,54 | 1,47 | -4,55% | 1,47 | 1,54 | 1,50 | 1,47 | 1,51 | 106 | 4.703.700 |
| 21/2/2025 | 1,52 | 1,54 | +0,65% | 1,44 | 1,57 | 1,50 | 1,51 | 1,55 | 421 | 21.448.900 |
| 20/2/2025 | 1,49 | 1,53 | +2,68% | 1,44 | 1,54 | 1,50 | 1,49 | 1,53 | 119 | 8.927.600 |
| 19/2/2025 | 1,50 | 1,49 | -0,67% | 1,41 | 1,51 | 1,46 | 1,44 | 1,49 | 210 | 17.234.400 |
| 18/2/2025 | 1,55 | 1,50 | -0,66% | 1,49 | 1,55 | 1,51 | 1,50 | 1,52 | 300 | 9.302.300 |
| 17/2/2025 | 1,52 | 1,51 | +0,67% | 1,48 | 1,55 | 1,52 | 1,51 | 1,55 | 159 | 10.836.200 |
| 14/2/2025 | 1,44 | 1,50 | -0,66% | 1,44 | 1,54 | 1,48 | 1,49 | 1,51 | 228 | 13.865.300 |
| 13/2/2025 | 1,48 | 1,51 | +2,03% | 1,45 | 1,52 | 1,48 | 1,51 | 1,52 | 127 | 12.816.400 |
| 12/2/2025 | 1,49 | 1,48 | -5,13% | 1,47 | 1,54 | 1,48 | 1,48 | 1,49 | 201 | 8.260.500 |
| 11/2/2025 | 1,52 | 1,56 | +5,41% | 1,44 | 1,56 | 1,49 | 1,53 | 1,56 | 763 | 20.194.100 |
| 10/2/2025 | 1,55 | 1,48 | -0,67% | 1,47 | 1,55 | 1,49 | 1,47 | 1,48 | 140 | 5.853.600 |
| 7/2/2025 | 1,53 | 1,49 | -4,49% | 1,49 | 1,57 | 1,52 | 1,49 | 1,52 | 158 | 6.244.900 |
| 6/2/2025 | 1,55 | 1,56 | +0,65% | 1,52 | 1,57 | 1,55 | 1,56 | 1,57 | 75 | 12.705.900 |
| 5/2/2025 | 1,58 | 1,55 | 0,00% | 1,53 | 1,58 | 1,55 | 1,55 | 1,56 | 77 | 4.262.500 |
| 4/2/2025 | 1,55 | 1,55 | -1,27% | 1,55 | 1,61 | 1,57 | 1,55 | 1,57 | 279 | 9.208.700 |
| 3/2/2025 | 1,53 | 1,57 | +1,95% | 1,52 | 1,60 | 1,55 | 1,57 | 1,58 | 106 | 7.378.500 |
| 31/1/2025 | 1,58 | 1,54 | -3,75% | 1,54 | 1,63 | 1,56 | 1,54 | 1,57 | 172 | 9.860.300 |
| 30/1/2025 | 1,52 | 1,60 | +4,58% | 1,51 | 1,63 | 1,58 | 1,60 | 1,61 | 177 | 20.289.200 |
| 29/1/2025 | 1,60 | 1,53 | -3,77% | 1,52 | 1,60 | 1,55 | 1,53 | 1,55 | 153 | 9.333.000 |
| 28/1/2025 | 1,51 | 1,59 | +5,30% | 1,51 | 1,60 | 1,57 | 1,59 | 1,60 | 241 | 28.487.500 |
| 27/1/2025 | 1,46 | 1,51 | +3,42% | 1,43 | 1,55 | 1,49 | 1,51 | 1,53 | 178 | 11.846.100 |
| 24/1/2025 | 1,47 | 1,46 | -1,35% | 1,41 | 1,51 | 1,47 | 1,46 | 1,48 | 135 | 8.788.400 |
| 23/1/2025 | 1,47 | 1,48 | +2,07% | 1,47 | 1,59 | 1,52 | 1,48 | 1,51 | 376 | 28.555.700 |
| 22/1/2025 | 1,43 | 1,45 | +1,40% | 1,41 | 1,48 | 1,43 | 1,42 | 1,45 | 275 | 7.798.200 |
| 21/1/2025 | 1,49 | 1,43 | -2,05% | 1,42 | 1,50 | 1,46 | 1,43 | 1,46 | 268 | 7.786.700 |
| 20/1/2025 | 1,44 | 1,46 | -1,35% | 1,43 | 1,49 | 1,45 | 1,43 | 1,47 | 96 | 5.127.900 |