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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 1,21 | 1,20 | 0,00% | 1,18 | 1,21 | 1,19 | 1,19 | 1,20 | 95 | 5.269.100 |
| 4/6/2025 | 1,20 | 1,20 | +0,84% | 1,19 | 1,21 | 1,19 | 1,19 | 1,20 | 158 | 22.772.700 |
| 3/6/2025 | 1,20 | 1,19 | 0,00% | 1,18 | 1,20 | 1,19 | 1,19 | 1,20 | 114 | 12.740.800 |
| 2/6/2025 | 1,20 | 1,19 | -0,83% | 1,19 | 1,21 | 1,19 | 1,19 | 1,20 | 90 | 8.498.600 |
| 30/5/2025 | 1,20 | 1,20 | 0,00% | 1,19 | 1,22 | 1,20 | 1,19 | 1,20 | 94 | 21.856.200 |
| 29/5/2025 | 1,22 | 1,20 | -1,64% | 1,19 | 1,23 | 1,20 | 1,20 | 1,21 | 162 | 22.619.500 |
| 28/5/2025 | 1,22 | 1,22 | -0,81% | 1,22 | 1,23 | 1,22 | 1,22 | 1,23 | 74 | 4.201.300 |
| 27/5/2025 | 1,24 | 1,23 | 0,00% | 1,22 | 1,25 | 1,23 | 1,22 | 1,23 | 85 | 6.268.200 |
| 26/5/2025 | 1,24 | 1,23 | -1,60% | 1,23 | 1,25 | 1,23 | 1,23 | 1,25 | 81 | 4.869.900 |
| 23/5/2025 | 1,23 | 1,25 | +0,81% | 1,22 | 1,25 | 1,23 | 1,24 | 1,25 | 93 | 4.116.000 |
| 22/5/2025 | 1,24 | 1,24 | +0,81% | 1,23 | 1,25 | 1,24 | 1,23 | 1,24 | 114 | 5.522.300 |
| 21/5/2025 | 1,22 | 1,23 | 0,00% | 1,22 | 1,25 | 1,23 | 1,22 | 1,23 | 88 | 3.497.000 |
| 20/5/2025 | 1,24 | 1,23 | -1,60% | 1,22 | 1,25 | 1,23 | 1,23 | 1,24 | 117 | 11.065.300 |
| 19/5/2025 | 1,26 | 1,25 | -0,79% | 1,24 | 1,27 | 1,25 | 1,24 | 1,25 | 105 | 4.646.100 |
| 16/5/2025 | 1,26 | 1,26 | 0,00% | 1,21 | 1,26 | 1,24 | 1,25 | 1,26 | 170 | 12.914.600 |
| 15/5/2025 | 1,27 | 1,26 | +0,80% | 1,25 | 1,27 | 1,26 | 1,26 | 1,27 | 88 | 4.512.000 |
| 14/5/2025 | 1,28 | 1,25 | -0,79% | 1,25 | 1,28 | 1,26 | 1,25 | 1,27 | 149 | 14.288.300 |
| 13/5/2025 | 1,27 | 1,26 | -0,79% | 1,26 | 1,29 | 1,26 | 1,26 | 1,27 | 210 | 16.118.900 |
| 12/5/2025 | 1,29 | 1,27 | 0,00% | 1,26 | 1,29 | 1,27 | 1,26 | 1,28 | 84 | 5.963.800 |
| 9/5/2025 | 1,29 | 1,27 | -1,55% | 1,26 | 1,29 | 1,26 | 1,27 | 1,28 | 134 | 8.431.400 |
| 8/5/2025 | 1,29 | 1,29 | 0,00% | 1,28 | 1,32 | 1,29 | 1,29 | 1,31 | 91 | 6.097.600 |
| 7/5/2025 | 1,30 | 1,29 | -0,77% | 1,28 | 1,30 | 1,29 | 1,28 | 1,29 | 133 | 7.549.300 |
| 6/5/2025 | 1,33 | 1,30 | -2,26% | 1,30 | 1,34 | 1,32 | 1,30 | 1,34 | 102 | 7.752.700 |
| 5/5/2025 | 1,35 | 1,33 | 0,00% | 1,32 | 1,36 | 1,34 | 1,32 | 1,34 | 114 | 9.052.500 |
| 2/5/2025 | 1,31 | 1,33 | -2,21% | 1,30 | 1,34 | 1,32 | 1,31 | 1,33 | 104 | 6.688.400 |
| 29/4/2025 | 1,36 | 1,36 | 0,00% | 1,35 | 1,39 | 1,36 | 1,36 | 1,37 | 102 | 19.703.600 |
| 28/4/2025 | 1,37 | 1,36 | -0,73% | 1,36 | 1,39 | 1,37 | 1,36 | 1,37 | 104 | 18.270.000 |
| 25/4/2025 | 1,39 | 1,37 | -1,44% | 1,37 | 1,40 | 1,37 | 1,36 | 1,37 | 144 | 28.385.900 |
| 24/4/2025 | 1,39 | 1,39 | +0,72% | 1,37 | 1,41 | 1,38 | 1,39 | 1,40 | 176 | 15.206.000 |
| 23/4/2025 | 1,41 | 1,38 | -0,72% | 1,37 | 1,41 | 1,39 | 1,37 | 1,38 | 302 | 33.588.000 |
| 22/4/2025 | 1,40 | 1,39 | -0,71% | 1,39 | 1,43 | 1,39 | 1,38 | 1,40 | 120 | 18.678.600 |
| 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 |