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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 1,21 | 1,19 | 0,00% | 1,19 | 1,21 | 1,19 | 1,19 | 1,21 | 69 | 112.562 |
| 4/6/2025 | 1,19 | 1,19 | 0,00% | 1,18 | 1,22 | 1,19 | 1,19 | 1,22 | 61 | 77.803 |
| 3/6/2025 | 1,20 | 1,19 | 0,00% | 1,18 | 1,20 | 1,19 | 1,19 | 1,20 | 106 | 120.340 |
| 2/6/2025 | 1,21 | 1,19 | 0,00% | 1,19 | 1,21 | 1,19 | 1,19 | 1,20 | 46 | 79.407 |
| 30/5/2025 | 1,23 | 1,19 | -2,46% | 1,19 | 1,23 | 1,20 | 1,19 | 1,22 | 106 | 178.272 |
| 29/5/2025 | 1,24 | 1,22 | 0,00% | 1,20 | 1,24 | 1,21 | 1,22 | 1,23 | 105 | 236.642 |
| 28/5/2025 | 1,23 | 1,22 | 0,00% | 1,22 | 1,25 | 1,22 | 1,22 | 1,23 | 57 | 75.951 |
| 27/5/2025 | 1,25 | 1,22 | 0,00% | 1,22 | 1,25 | 1,23 | 1,22 | 1,25 | 79 | 125.044 |
| 26/5/2025 | 1,24 | 1,22 | 0,00% | 1,22 | 1,25 | 1,23 | 1,22 | 1,25 | 63 | 80.122 |
| 23/5/2025 | 1,23 | 1,22 | 0,00% | 1,22 | 1,25 | 1,22 | 1,22 | 1,25 | 88 | 105.739 |
| 22/5/2025 | 1,22 | 1,22 | 0,00% | 1,22 | 1,25 | 1,23 | 1,22 | 1,25 | 53 | 59.540 |
| 21/5/2025 | 1,23 | 1,22 | 0,00% | 1,22 | 1,25 | 1,22 | 1,22 | 1,24 | 60 | 111.676 |
| 20/5/2025 | 1,24 | 1,22 | -1,61% | 1,22 | 1,26 | 1,23 | 1,22 | 1,25 | 62 | 104.324 |
| 19/5/2025 | 1,26 | 1,24 | -0,80% | 1,24 | 1,27 | 1,25 | 1,24 | 1,27 | 80 | 137.428 |
| 16/5/2025 | 1,27 | 1,25 | -0,79% | 1,22 | 1,28 | 1,23 | 1,25 | 1,28 | 186 | 360.070 |
| 15/5/2025 | 1,28 | 1,26 | 0,00% | 1,25 | 1,28 | 1,26 | 1,26 | 1,28 | 55 | 124.142 |
| 14/5/2025 | 1,28 | 1,26 | 0,00% | 1,25 | 1,28 | 1,26 | 1,26 | 1,28 | 99 | 129.679 |
| 13/5/2025 | 1,29 | 1,26 | -0,79% | 1,26 | 1,29 | 1,26 | 1,26 | 1,29 | 73 | 123.253 |
| 12/5/2025 | 1,27 | 1,27 | +0,79% | 1,27 | 1,29 | 1,28 | 1,27 | 1,29 | 75 | 119.788 |
| 9/5/2025 | 1,32 | 1,26 | -3,08% | 1,26 | 1,32 | 1,27 | 1,26 | 1,28 | 139 | 160.435 |
| 8/5/2025 | 1,29 | 1,30 | +0,78% | 1,28 | 1,31 | 1,29 | 1,29 | 1,30 | 38 | 72.581 |
| 7/5/2025 | 1,30 | 1,29 | -1,53% | 1,28 | 1,32 | 1,29 | 1,29 | 1,30 | 91 | 136.478 |
| 6/5/2025 | 1,37 | 1,31 | -2,96% | 1,31 | 1,37 | 1,32 | 1,31 | 1,34 | 58 | 119.756 |
| 5/5/2025 | 1,32 | 1,35 | +3,05% | 1,32 | 1,37 | 1,33 | 1,32 | 1,35 | 44 | 56.534 |
| 2/5/2025 | 1,32 | 1,31 | -3,68% | 1,31 | 1,39 | 1,33 | 1,31 | 1,34 | 49 | 131.975 |
| 29/4/2025 | 1,36 | 1,36 | 0,00% | 1,36 | 1,39 | 1,37 | 1,36 | 1,37 | 41 | 79.726 |
| 28/4/2025 | 1,40 | 1,36 | -0,73% | 1,36 | 1,40 | 1,37 | 1,36 | 1,38 | 38 | 61.564 |
| 25/4/2025 | 1,36 | 1,37 | -0,72% | 1,36 | 1,40 | 1,38 | 1,37 | 1,40 | 61 | 129.765 |
| 24/4/2025 | 1,39 | 1,38 | 0,00% | 1,37 | 1,40 | 1,38 | 1,37 | 1,41 | 64 | 123.039 |
| 23/4/2025 | 1,39 | 1,38 | 0,00% | 1,37 | 1,40 | 1,38 | 1,38 | 1,40 | 47 | 85.496 |
| 22/4/2025 | 1,38 | 1,38 | -2,13% | 1,38 | 1,43 | 1,40 | 1,37 | 1,43 | 67 | 156.033 |
| 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 |