Technos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 5.950 | 6.060 | 5.860 | 5.990 | 5.411 | 320,100 |
| 2024-08-15 | 5.980 | 6.090 | 5.850 | 5.890 | 5.320 | 1,073,700 |
| 2024-08-14 | 5.890 | 6.100 | 5.730 | 5.880 | 5.311 | 459,200 |
| 2024-08-13 | 5.420 | 6.030 | 5.420 | 5.900 | 5.329 | 517,800 |
| 2024-08-12 | 5.600 | 5.610 | 5.380 | 5.480 | 4.950 | 172,100 |
| 2024-08-09 | 5.440 | 5.570 | 5.270 | 5.540 | 5.004 | 125,700 |
| 2024-08-08 | 5.150 | 5.440 | 5.150 | 5.310 | 4.796 | 101,300 |
| 2024-08-07 | 5.050 | 5.240 | 5.050 | 5.240 | 4.733 | 58,200 |
| 2024-08-06 | 5.170 | 5.260 | 5.000 | 5.050 | 4.562 | 164,300 |
| 2024-08-05 | 5.160 | 5.200 | 5.000 | 5.100 | 4.607 | 246,600 |
| 2024-08-02 | 5.270 | 5.360 | 5.190 | 5.270 | 4.760 | 56,800 |
| 2024-08-01 | 5.400 | 5.450 | 5.230 | 5.390 | 4.869 | 214,500 |
| 2024-07-31 | 5.300 | 5.430 | 5.270 | 5.370 | 4.851 | 57,700 |
| 2024-07-30 | 5.350 | 5.470 | 5.170 | 5.340 | 4.824 | 144,100 |
| 2024-07-29 | 5.220 | 5.500 | 5.220 | 5.390 | 4.869 | 129,800 |
| 2024-07-26 | 5.170 | 5.430 | 5.170 | 5.290 | 4.778 | 107,400 |
| 2024-07-25 | 5.260 | 5.480 | 5.160 | 5.210 | 4.706 | 210,500 |
| 2024-07-24 | 6.050 | 6.100 | 5.230 | 5.260 | 4.751 | 511,700 |
| 2024-07-23 | 6.030 | 6.250 | 6.020 | 6.100 | 5.510 | 165,300 |
| 2024-07-22 | 6.150 | 6.180 | 6.020 | 6.020 | 5.438 | 74,000 |
| 2024-07-19 | 6.060 | 6.200 | 5.930 | 6.060 | 5.474 | 141,600 |
| 2024-07-18 | 6.090 | 6.250 | 6.010 | 6.110 | 5.519 | 2,838,100 |
| 2024-07-17 | 6.060 | 6.190 | 5.980 | 6.070 | 5.483 | 1,281,300 |
| 2024-07-16 | 5.890 | 6.290 | 5.780 | 6.060 | 5.474 | 1,147,500 |
| 2024-07-15 | 5.980 | 5.980 | 5.800 | 5.820 | 5.257 | 82,100 |
| 2024-07-12 | 5.630 | 5.970 | 5.560 | 5.970 | 5.393 | 984,200 |
| 2024-07-11 | 5.400 | 5.630 | 5.360 | 5.620 | 5.077 | 772,600 |
| 2024-07-10 | 5.350 | 5.720 | 5.290 | 5.290 | 4.778 | 788,600 |
| 2024-07-09 | 5.420 | 5.500 | 5.250 | 5.470 | 4.941 | 315,800 |
| 2024-07-08 | 5.290 | 5.500 | 5.150 | 5.440 | 4.914 | 826,500 |
| 2024-07-05 | 5.420 | 5.420 | 5.210 | 5.210 | 4.706 | 102,600 |
| 2024-07-04 | 5.250 | 5.440 | 5.250 | 5.400 | 4.878 | 638,200 |
| 2024-07-03 | 5.150 | 5.390 | 4.940 | 5.250 | 4.742 | 1,872,800 |
| 2024-07-02 | 4.860 | 5.140 | 4.820 | 5.140 | 4.643 | 846,100 |
| 2024-07-01 | 4.540 | 4.950 | 4.470 | 4.900 | 4.426 | 589,600 |
| 2024-06-28 | 4.650 | 4.690 | 4.520 | 4.530 | 4.092 | 54,400 |
| 2024-06-27 | 4.690 | 4.750 | 4.560 | 4.670 | 4.218 | 84,400 |
| 2024-06-26 | 4.840 | 4.840 | 4.650 | 4.680 | 4.227 | 29,900 |
| 2024-06-25 | 4.450 | 4.850 | 4.430 | 4.840 | 4.372 | 906,500 |
| 2024-06-24 | 4.770 | 4.770 | 4.430 | 4.450 | 4.020 | 216,900 |
| 2024-06-21 | 4.620 | 4.800 | 4.550 | 4.770 | 4.309 | 439,900 |
| 2024-06-20 | 4.400 | 4.700 | 4.390 | 4.650 | 4.200 | 428,800 |
| 2024-06-19 | 4.320 | 4.460 | 4.250 | 4.380 | 3.956 | 178,400 |
| 2024-06-18 | 4.280 | 4.420 | 4.220 | 4.320 | 3.902 | 408,000 |
| 2024-06-17 | 4.320 | 4.430 | 4.220 | 4.230 | 3.821 | 99,000 |
| 2024-06-14 | 4.330 | 4.500 | 4.260 | 4.430 | 4.002 | 191,100 |
| 2024-06-13 | 4.140 | 4.530 | 4.040 | 4.330 | 3.911 | 417,700 |
| 2024-06-12 | 4.080 | 4.180 | 4.030 | 4.100 | 3.704 | 431,200 |
| 2024-06-11 | 3.980 | 4.160 | 3.980 | 4.050 | 3.658 | 196,300 |
| 2024-06-10 | 3.960 | 4.190 | 3.950 | 3.980 | 3.595 | 119,300 |
| 2024-06-07 | 4.080 | 4.120 | 3.950 | 3.950 | 3.568 | 260,900 |
| 2024-06-06 | 4.080 | 4.200 | 4.060 | 4.080 | 3.685 | 82,900 |
| 2024-06-05 | 4.020 | 4.180 | 4.010 | 4.140 | 3.740 | 216,900 |
| 2024-06-04 | 4.030 | 4.080 | 3.940 | 4.000 | 3.613 | 404,200 |
| 2024-06-03 | 4.080 | 4.190 | 3.990 | 4.100 | 3.704 | 353,100 |
| 2024-05-31 | 4.070 | 4.170 | 4.060 | 4.140 | 3.740 | 107,400 |
| 2024-05-29 | 4.110 | 4.240 | 4.110 | 4.150 | 3.749 | 146,600 |
| 2024-05-28 | 4.110 | 4.190 | 4.050 | 4.120 | 3.722 | 104,700 |
| 2024-05-27 | 4.320 | 4.320 | 4.000 | 4.110 | 3.713 | 423,300 |
| 2024-05-24 | 4.460 | 4.520 | 4.240 | 4.260 | 3.848 | 674,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-30 | 0.4105 BRL |
| 2025-01-24 | 0.2388 BRL |
| 2024-02-01 | 0.1524 BRL |
| 2023-01-25 | 0.0820 BRL |
| 2022-01-19 | 0.0810 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.