TECNISA ON More Historical Data - TCSA3F | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Miscellaneous
BOV
Tecnisa Sa (TCSA3F)
Tecnisa Sa (TCSA3F) Historical

TCSA3F Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	1.95	-0.02	-1.02%	1.97	2.00	1.95	699
Jun 27 2024	1.97	0.01	0.51%	1.97	1.99	1.97	624
Jun 26 2024	1.96	0.00	0.00%	1.98	2.00	1.96	694
Jun 25 2024	1.96	-0.01	-0.51%	1.96	2.00	1.96	550
Jun 24 2024	1.97	-0.02	-1.01%	2.00	2.00	1.97	712
Jun 21 2024	1.99	0.00	0.00%	1.98	2.02	1.97	8,058
Jun 20 2024	1.99	0.03	1.53%	1.98	2.04	1.98	2,096
Jun 19 2024	1.96	0.00	0.00%	1.95	2.01	1.95	11,996
Jun 18 2024	1.96	0.00	0.00%	1.97	2.06	1.96	8,598
Jun 17 2024	1.96	-0.07	-3.45%	2.03	2.06	1.96	10,051
Jun 14 2024	2.03	-0.02	-0.98%	2.05	2.07	2.01	16,983
Jun 13 2024	2.05	0.00	0.00%	2.05	2.09	2.02	9,032
Jun 12 2024	2.05	-0.06	-2.84%	2.12	2.13	2.04	827
Jun 11 2024	2.11	0.05	2.43%	2.04	2.12	2.04	619
Jun 10 2024	2.06	-0.06	-2.83%	2.14	2.14	2.05	60,107
Jun 07 2024	2.12	0.03	1.44%	2.09	2.15	2.09	9,680
Jun 06 2024	2.09	-0.02	-0.95%	2.17	2.17	2.09	19,694
Jun 05 2024	2.11	0.00	0.00%	2.09	2.19	2.09	39,762
Jun 04 2024	2.11	-0.01	-0.47%	2.13	2.15	2.10	1,398
Jun 03 2024	2.12	-0.07	-3.20%	2.19	2.22	2.12	12,709
May 31 2024	2.19	-0.08	-3.52%	2.27	2.28	2.17	1,207
May 29 2024	2.27	0.01	0.44%	2.22	2.27	2.20	903
May 28 2024	2.26	-0.02	-0.88%	2.25	2.32	2.22	51,465
May 27 2024	2.28	-0.01	-0.44%	2.30	2.31	2.24	9,153
May 24 2024	2.29	-0.07	-2.97%	2.33	2.38	2.24	2,064
May 23 2024	2.36	0.02	0.85%	2.34	2.40	2.34	717
May 22 2024	2.34	-0.03	-1.27%	2.37	2.43	2.34	784
May 21 2024	2.37	0.00	0.00%	2.38	2.42	2.37	933
May 20 2024	2.37	-0.03	-1.25%	2.41	2.43	2.37	1,163
May 17 2024	2.40	-0.04	-1.64%	2.43	2.43	2.39	553
May 16 2024	2.44	0.04	1.67%	2.38	2.44	2.37	544
May 15 2024	2.40	0.03	1.27%	2.36	2.42	2.34	651
May 14 2024	2.37	-0.10	-4.05%	2.42	2.49	2.37	12,328
May 13 2024	2.47	-0.02	-0.80%	2.50	2.54	2.47	20,711
May 10 2024	2.49	-0.02	-0.80%	2.61	2.64	2.47	8,022
May 09 2024	2.51	0.04	1.62%	2.41	2.60	2.41	3,051
May 08 2024	2.47	0.04	1.65%	2.40	2.50	2.38	892
May 07 2024	2.43	0.00	0.00%	2.41	2.45	2.40	717
May 06 2024	2.43	-0.02	-0.82%	2.43	2.48	2.43	11,976
May 03 2024	2.45	0.06	2.51%	2.39	2.52	2.39	1,227
May 02 2024	2.39	0.02	0.84%	2.34	2.44	2.34	709
Apr 30 2024	2.37	-0.05	-2.07%	2.42	2.44	2.35	739
Apr 29 2024	2.42	0.03	1.26%	2.37	2.49	2.37	1,026
Apr 26 2024	2.39	0.01	0.42%	2.35	2.42	2.35	801
Apr 25 2024	2.38	-0.01	-0.42%	2.36	2.42	2.34	36,791
Apr 24 2024	2.39	-0.01	-0.42%	2.40	2.49	2.36	892
Apr 23 2024	2.40	-0.04	-1.64%	2.43	2.43	2.40	780
Apr 22 2024	2.44	-0.06	-2.40%	2.47	2.50	2.44	943
Apr 19 2024	2.50	-0.05	-1.96%	2.50	2.56	2.47	12,916
Apr 18 2024	2.55	0.01	0.39%	2.54	2.57	2.50	824
Apr 17 2024	2.54	-0.01	-0.39%	2.54	2.61	2.53	5,407
Apr 16 2024	2.55	-0.04	-1.54%	2.59	2.59	2.54	676
Apr 15 2024	2.59	-0.09	-3.36%	2.67	2.67	2.58	756
Apr 12 2024	2.68	-0.05	-1.83%	2.73	2.74	2.62	1,380
Apr 11 2024	2.73	-0.10	-3.53%	2.84	2.84	2.73	4,214
Apr 10 2024	2.83	-0.04	-1.39%	2.87	2.87	2.75	1,367
Apr 09 2024	2.87	0.02	0.70%	2.86	2.91	2.78	1,604
Apr 08 2024	2.85	-0.02	-0.70%	2.91	2.93	2.85	3,451
Apr 05 2024	2.87	-0.04	-1.37%	2.96	3.00	2.87	5,518
Apr 04 2024	2.91	0.00	0.00%	2.99	3.01	2.91	919
Apr 03 2024	2.91	0.05	1.75%	2.93	2.99	2.86	7,843
Apr 02 2024	2.86	0.00	0.00%	2.86	2.94	2.82	4,165
Apr 01 2024	2.86	-0.10	-3.38%	2.92	2.98	2.85	1,019

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions