Technos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 4.520 | 4.590 | 4.460 | 4.490 | 4.056 | 58,800 |
| 2024-05-22 | 4.600 | 4.650 | 4.520 | 4.520 | 4.083 | 137,600 |
| 2024-05-21 | 4.600 | 4.660 | 4.510 | 4.600 | 4.155 | 175,000 |
| 2024-05-20 | 4.590 | 4.700 | 4.560 | 4.570 | 4.128 | 110,700 |
| 2024-05-17 | 4.550 | 4.720 | 4.550 | 4.590 | 4.146 | 56,600 |
| 2024-05-16 | 4.720 | 4.760 | 4.580 | 4.600 | 4.155 | 143,800 |
| 2024-05-15 | 4.490 | 4.870 | 4.480 | 4.720 | 4.264 | 283,200 |
| 2024-05-14 | 4.520 | 4.630 | 4.400 | 4.480 | 4.047 | 176,100 |
| 2024-05-13 | 4.400 | 4.490 | 4.270 | 4.450 | 4.020 | 166,800 |
| 2024-05-10 | 4.470 | 4.570 | 4.330 | 4.450 | 4.020 | 124,500 |
| 2024-05-09 | 4.470 | 4.540 | 4.420 | 4.540 | 4.101 | 43,400 |
| 2024-05-08 | 4.420 | 4.540 | 4.420 | 4.500 | 4.065 | 54,500 |
| 2024-05-07 | 4.540 | 4.600 | 4.460 | 4.530 | 4.092 | 73,000 |
| 2024-05-06 | 4.420 | 4.580 | 4.400 | 4.540 | 4.101 | 85,000 |
| 2024-05-03 | 4.530 | 4.600 | 4.410 | 4.420 | 3.993 | 65,800 |
| 2024-05-02 | 4.450 | 4.580 | 4.330 | 4.450 | 4.020 | 243,400 |
| 2024-04-30 | 4.760 | 4.760 | 4.380 | 4.450 | 4.020 | 304,500 |
| 2024-04-29 | 4.850 | 4.980 | 4.730 | 4.760 | 4.300 | 122,700 |
| 2024-04-26 | 4.870 | 5.050 | 4.820 | 4.900 | 4.426 | 190,300 |
| 2024-04-25 | 5.050 | 5.150 | 4.880 | 4.910 | 4.435 | 601,200 |
| 2024-04-24 | 4.600 | 5.050 | 4.560 | 5.000 | 4.516 | 849,400 |
| 2024-04-23 | 4.540 | 4.640 | 4.390 | 4.570 | 4.128 | 190,700 |
| 2024-04-22 | 4.580 | 4.580 | 4.420 | 4.440 | 4.011 | 87,300 |
| 2024-04-19 | 4.250 | 4.590 | 4.240 | 4.590 | 4.146 | 259,100 |
| 2024-04-18 | 4.280 | 4.360 | 4.200 | 4.310 | 3.893 | 225,000 |
| 2024-04-17 | 4.330 | 4.420 | 4.270 | 4.270 | 3.857 | 168,900 |
| 2024-04-16 | 4.260 | 4.420 | 4.180 | 4.330 | 3.911 | 281,900 |
| 2024-04-15 | 4.450 | 4.460 | 4.260 | 4.260 | 3.848 | 107,600 |
| 2024-04-12 | 4.320 | 4.450 | 4.290 | 4.450 | 4.020 | 244,800 |
| 2024-04-11 | 4.290 | 4.390 | 4.160 | 4.370 | 3.947 | 187,300 |
| 2024-04-10 | 4.550 | 4.550 | 4.250 | 4.290 | 3.875 | 207,200 |
| 2024-04-09 | 4.450 | 4.570 | 4.350 | 4.570 | 4.128 | 237,200 |
| 2024-04-08 | 4.450 | 4.690 | 4.270 | 4.450 | 4.020 | 372,900 |
| 2024-04-05 | 4.550 | 4.580 | 4.400 | 4.400 | 3.975 | 89,100 |
| 2024-04-04 | 4.580 | 4.760 | 4.510 | 4.550 | 4.110 | 247,100 |
| 2024-04-03 | 4.750 | 4.840 | 4.590 | 4.590 | 4.146 | 178,800 |
| 2024-04-02 | 4.680 | 4.880 | 4.560 | 4.750 | 4.291 | 338,600 |
| 2024-04-01 | 4.500 | 4.870 | 4.410 | 4.670 | 4.218 | 520,000 |
| 2024-03-28 | 4.440 | 4.490 | 4.400 | 4.400 | 3.975 | 116,000 |
| 2024-03-27 | 4.290 | 4.440 | 4.270 | 4.400 | 3.975 | 185,300 |
| 2024-03-26 | 4.300 | 4.370 | 4.290 | 4.290 | 3.875 | 81,800 |
| 2024-03-25 | 4.500 | 4.520 | 4.230 | 4.380 | 3.956 | 202,900 |
| 2024-03-22 | 4.350 | 4.600 | 4.280 | 4.550 | 4.110 | 442,600 |
| 2024-03-21 | 3.950 | 4.380 | 3.940 | 4.370 | 3.947 | 810,500 |
| 2024-03-20 | 3.930 | 3.990 | 3.910 | 3.990 | 3.604 | 97,500 |
| 2024-03-19 | 3.930 | 3.940 | 3.850 | 3.930 | 3.550 | 155,000 |
| 2024-03-18 | 3.850 | 3.920 | 3.770 | 3.920 | 3.541 | 246,800 |
| 2024-03-15 | 3.780 | 3.950 | 3.740 | 3.820 | 3.451 | 347,600 |
| 2024-03-14 | 3.890 | 3.890 | 3.770 | 3.840 | 3.469 | 85,700 |
| 2024-03-13 | 3.710 | 3.890 | 3.650 | 3.880 | 3.505 | 238,600 |
| 2024-03-12 | 3.620 | 3.720 | 3.580 | 3.710 | 3.351 | 82,300 |
| 2024-03-11 | 3.800 | 3.800 | 3.580 | 3.590 | 3.243 | 199,000 |
| 2024-03-08 | 3.700 | 3.850 | 3.650 | 3.760 | 3.396 | 361,300 |
| 2024-03-07 | 3.750 | 3.910 | 3.670 | 3.720 | 3.360 | 460,600 |
| 2024-03-06 | 3.500 | 3.750 | 3.450 | 3.750 | 3.387 | 503,100 |
| 2024-03-05 | 3.400 | 3.580 | 3.360 | 3.500 | 3.162 | 530,300 |
| 2024-03-04 | 3.220 | 3.280 | 3.200 | 3.200 | 2.891 | 126,300 |
| 2024-03-01 | 3.290 | 3.310 | 3.210 | 3.210 | 2.900 | 157,800 |
| 2024-02-29 | 3.270 | 3.270 | 3.220 | 3.240 | 2.927 | 69,300 |
| 2024-02-28 | 3.270 | 3.310 | 3.250 | 3.270 | 2.954 | 339,400 |
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.