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.
TCSA3F - TECNISA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 1,44 | 1,41 | -0,70% | 1,40 | 1,44 | 1,41 | 1,40 | 1,43 | 42 | 71.016 |
| 16/4/2025 | 1,41 | 1,42 | +1,43% | 1,40 | 1,44 | 1,42 | 1,40 | 1,43 | 33 | 89.078 |
| 15/4/2025 | 1,37 | 1,40 | +0,72% | 1,37 | 1,44 | 1,41 | 1,40 | 1,43 | 49 | 144.356 |
| 14/4/2025 | 1,37 | 1,39 | -0,71% | 1,37 | 1,43 | 1,41 | 1,39 | 1,42 | 45 | 78.578 |
| 11/4/2025 | 1,40 | 1,40 | +1,45% | 1,38 | 1,43 | 1,40 | 1,38 | 1,42 | 30 | 61.235 |
| 10/4/2025 | 1,42 | 1,38 | -2,13% | 1,38 | 1,42 | 1,39 | 1,38 | 1,40 | 42 | 78.670 |
| 9/4/2025 | 1,43 | 1,41 | +0,71% | 1,38 | 1,45 | 1,41 | 1,38 | 1,43 | 34 | 72.621 |
| 8/4/2025 | 1,44 | 1,40 | -4,76% | 1,37 | 1,52 | 1,41 | 1,38 | 1,42 | 81 | 219.845 |
| 7/4/2025 | 1,52 | 1,47 | -5,16% | 1,43 | 1,57 | 1,52 | 1,44 | 1,47 | 164 | 809.762 |
| 4/4/2025 | 1,52 | 1,55 | +5,44% | 1,44 | 1,58 | 1,51 | 1,55 | 1,58 | 112 | 124.794 |
| 3/4/2025 | 1,50 | 1,47 | -5,16% | 1,44 | 1,57 | 1,48 | 1,48 | 1,51 | 51 | 199.618 |
| 2/4/2025 | 1,48 | 1,55 | +4,73% | 1,47 | 1,56 | 1,51 | 1,51 | 1,55 | 95 | 207.408 |
| 1/4/2025 | 1,48 | 1,48 | 0,00% | 1,46 | 1,51 | 1,49 | 1,48 | 1,49 | 36 | 87.209 |
| 31/3/2025 | 1,46 | 1,48 | +2,78% | 1,44 | 1,53 | 1,47 | 1,44 | 1,49 | 33 | 82.118 |
| 28/3/2025 | 1,49 | 1,44 | -2,04% | 1,44 | 1,49 | 1,45 | 1,46 | 1,47 | 26 | 28.322 |
| 27/3/2025 | 1,51 | 1,47 | -2,65% | 1,40 | 1,53 | 1,46 | 1,47 | 1,51 | 53 | 104.656 |
| 26/3/2025 | 1,42 | 1,51 | +4,14% | 1,42 | 1,51 | 1,48 | 1,48 | 1,51 | 957 | 6.382.661 |
| 25/3/2025 | 1,37 | 1,45 | +2,11% | 1,37 | 1,52 | 1,46 | 1,43 | 1,48 | 54 | 103.930 |
| 24/3/2025 | 1,40 | 1,42 | -0,70% | 1,38 | 1,48 | 1,44 | 1,41 | 1,45 | 59 | 77.262 |
| 21/3/2025 | 1,42 | 1,43 | +3,62% | 1,37 | 1,48 | 1,41 | 1,41 | 1,45 | 49 | 154.220 |
| 20/3/2025 | 1,38 | 1,38 | -2,13% | 1,38 | 1,42 | 1,40 | 1,38 | 1,42 | 38 | 99.827 |
| 19/3/2025 | 1,43 | 1,41 | -1,40% | 1,40 | 1,45 | 1,41 | 1,41 | 1,42 | 58 | 117.004 |
| 18/3/2025 | 1,41 | 1,43 | +1,42% | 1,39 | 1,46 | 1,41 | 1,41 | 1,43 | 63 | 129.085 |
| 17/3/2025 | 1,44 | 1,41 | +1,44% | 1,38 | 1,45 | 1,43 | 1,41 | 1,44 | 163 | 795.810 |
| 14/3/2025 | 1,37 | 1,39 | +2,96% | 1,36 | 1,44 | 1,41 | 1,39 | 1,44 | 72 | 129.229 |
| 13/3/2025 | 1,35 | 1,35 | 0,00% | 1,35 | 1,37 | 1,35 | 1,35 | 1,38 | 32 | 58.255 |
| 12/3/2025 | 1,40 | 1,35 | -1,46% | 1,35 | 1,40 | 1,37 | 1,35 | 1,38 | 37 | 101.413 |
| 11/3/2025 | 1,37 | 1,37 | -2,14% | 1,35 | 1,39 | 1,36 | 1,35 | 1,38 | 42 | 71.235 |
| 10/3/2025 | 1,38 | 1,40 | -0,71% | 1,36 | 1,42 | 1,38 | 1,36 | 1,40 | 49 | 67.448 |
| 7/3/2025 | 1,40 | 1,41 | +2,17% | 1,36 | 1,45 | 1,41 | 1,41 | 1,43 | 206 | 1.516.695 |
| 6/3/2025 | 1,38 | 1,38 | +1,47% | 1,35 | 1,41 | 1,38 | 1,38 | 1,43 | 37 | 67.240 |
| 5/3/2025 | 1,35 | 1,36 | -2,16% | 1,34 | 1,43 | 1,37 | 1,36 | 1,44 | 46 | 66.337 |
| 28/2/2025 | 1,37 | 1,39 | +1,46% | 1,36 | 1,41 | 1,39 | 1,39 | 1,40 | 800 | 5.093.290 |
| 27/2/2025 | 1,41 | 1,37 | -3,52% | 1,37 | 1,44 | 1,40 | 1,37 | 1,39 | 73 | 110.801 |
| 26/2/2025 | 1,50 | 1,42 | -3,40% | 1,41 | 1,50 | 1,47 | 1,42 | 1,45 | 109 | 412.514 |
| 25/2/2025 | 1,48 | 1,47 | -2,65% | 1,47 | 1,51 | 1,49 | 1,46 | 1,51 | 43 | 259.429 |
| 24/2/2025 | 1,50 | 1,51 | +2,72% | 1,49 | 1,54 | 1,52 | 1,51 | 1,52 | 125 | 924.700 |
| 21/2/2025 | 1,50 | 1,47 | -2,65% | 1,45 | 1,55 | 1,51 | 1,48 | 1,56 | 611 | 3.756.140 |
| 20/2/2025 | 1,49 | 1,51 | +4,14% | 1,45 | 1,51 | 1,47 | 1,51 | 1,52 | 222 | 1.325.649 |
| 19/2/2025 | 1,52 | 1,45 | -3,33% | 1,43 | 1,52 | 1,48 | 1,45 | 1,49 | 281 | 1.608.226 |
| 18/2/2025 | 1,56 | 1,50 | -1,96% | 1,50 | 1,56 | 1,52 | 1,50 | 1,53 | 818 | 5.340.748 |
| 17/2/2025 | 1,47 | 1,53 | +2,00% | 1,47 | 1,54 | 1,49 | 1,50 | 1,54 | 422 | 3.329.786 |
| 14/2/2025 | 1,51 | 1,50 | +0,67% | 1,44 | 1,53 | 1,49 | 1,50 | 1,53 | 1.057 | 7.523.859 |
| 13/2/2025 | 1,45 | 1,49 | -0,67% | 1,43 | 1,51 | 1,49 | 1,49 | 1,51 | 146 | 822.599 |
| 12/2/2025 | 1,46 | 1,50 | -4,46% | 1,46 | 1,56 | 1,50 | 1,47 | 1,51 | 546 | 3.867.260 |
| 11/2/2025 | 1,50 | 1,57 | +6,80% | 1,44 | 1,57 | 1,48 | 1,53 | 1,57 | 3.313 | 23.106.623 |
| 10/2/2025 | 1,58 | 1,47 | -3,92% | 1,47 | 1,58 | 1,50 | 1,47 | 1,51 | 376 | 2.842.592 |
| 7/2/2025 | 1,56 | 1,53 | -1,92% | 1,51 | 1,56 | 1,54 | 1,51 | 1,53 | 816 | 5.273.063 |
| 6/2/2025 | 1,55 | 1,56 | 0,00% | 1,53 | 1,57 | 1,54 | 1,54 | 1,56 | 30 | 57.972 |
| 5/2/2025 | 1,55 | 1,56 | -0,64% | 1,53 | 1,57 | 1,54 | 1,53 | 1,57 | 25 | 67.394 |
| 4/2/2025 | 1,57 | 1,57 | -1,26% | 1,53 | 1,59 | 1,57 | 1,53 | 1,57 | 1.642 | 13.298.233 |
| 3/2/2025 | 1,51 | 1,59 | +2,58% | 1,51 | 1,59 | 1,55 | 1,56 | 1,60 | 48 | 125.809 |
| 31/1/2025 | 1,61 | 1,55 | -2,52% | 1,55 | 1,62 | 1,59 | 1,55 | 1,59 | 191 | 1.524.798 |
| 30/1/2025 | 1,53 | 1,59 | +3,92% | 1,52 | 1,62 | 1,58 | 1,58 | 1,60 | 68 | 178.346 |
| 29/1/2025 | 1,56 | 1,53 | 0,00% | 1,53 | 1,59 | 1,57 | 1,53 | 1,57 | 199 | 1.410.969 |
| 28/1/2025 | 1,51 | 1,53 | +2,00% | 1,51 | 1,59 | 1,55 | 1,53 | 1,58 | 70 | 135.445 |
| 27/1/2025 | 1,42 | 1,50 | 0,00% | 1,42 | 1,53 | 1,48 | 1,51 | 1,53 | 90 | 330.161 |
| 24/1/2025 | 1,42 | 1,50 | +1,35% | 1,42 | 1,50 | 1,48 | 1,47 | 1,50 | 54 | 147.144 |
| 23/1/2025 | 1,45 | 1,48 | +4,23% | 1,45 | 1,58 | 1,53 | 1,48 | 1,51 | 209 | 1.140.077 |
| 22/1/2025 | 1,44 | 1,42 | +1,43% | 1,42 | 1,47 | 1,44 | 1,42 | 1,47 | 259 | 1.540.811 |
| 21/1/2025 | 1,46 | 1,40 | -2,78% | 1,40 | 1,49 | 1,47 | 1,47 | 1,49 | 296 | 1.574.082 |
| 20/1/2025 | 1,47 | 1,44 | -0,69% | 1,43 | 1,48 | 1,45 | 1,44 | 1,47 | 36 | 91.044 |