Technos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 3.290 | 3.320 | 3.270 | 3.290 | 2.972 | 161,300 |
| 2024-02-26 | 3.360 | 3.360 | 3.260 | 3.300 | 2.981 | 154,500 |
| 2024-02-23 | 3.350 | 3.370 | 3.320 | 3.350 | 3.026 | 91,900 |
| 2024-02-22 | 3.370 | 3.380 | 3.320 | 3.350 | 3.026 | 137,600 |
| 2024-02-21 | 3.380 | 3.390 | 3.350 | 3.370 | 3.044 | 53,800 |
| 2024-02-20 | 3.450 | 3.450 | 3.370 | 3.380 | 3.053 | 162,600 |
| 2024-02-19 | 3.370 | 3.470 | 3.330 | 3.470 | 3.134 | 120,100 |
| 2024-02-16 | 3.350 | 3.390 | 3.320 | 3.370 | 3.044 | 170,600 |
| 2024-02-15 | 3.370 | 3.390 | 3.320 | 3.350 | 3.026 | 98,800 |
| 2024-02-14 | 3.370 | 3.400 | 3.340 | 3.370 | 3.044 | 22,200 |
| 2024-02-09 | 3.420 | 3.460 | 3.350 | 3.360 | 3.035 | 282,100 |
| 2024-02-08 | 3.360 | 3.420 | 3.350 | 3.410 | 3.080 | 91,100 |
| 2024-02-07 | 3.340 | 3.400 | 3.330 | 3.390 | 3.062 | 83,900 |
| 2024-02-06 | 3.370 | 3.430 | 3.330 | 3.370 | 3.044 | 218,600 |
| 2024-02-05 | 3.370 | 3.410 | 3.360 | 3.360 | 3.035 | 110,400 |
| 2024-02-02 | 3.490 | 3.490 | 3.340 | 3.370 | 3.044 | 297,500 |
| 2024-02-01 | 3.700 | 3.710 | 3.640 | 3.650 | 3.297 | 293,900 |
| 2024-01-31 | 3.730 | 3.760 | 3.670 | 3.670 | 3.177 | 259,600 |
| 2024-01-30 | 3.690 | 3.750 | 3.620 | 3.750 | 3.247 | 457,000 |
| 2024-01-29 | 3.620 | 3.620 | 3.510 | 3.510 | 3.039 | 84,700 |
| 2024-01-26 | 3.610 | 3.660 | 3.590 | 3.620 | 3.134 | 46,400 |
| 2024-01-25 | 3.580 | 3.650 | 3.580 | 3.650 | 3.160 | 25,200 |
| 2024-01-24 | 3.600 | 3.640 | 3.580 | 3.630 | 3.143 | 94,700 |
| 2024-01-23 | 3.550 | 3.620 | 3.550 | 3.600 | 3.117 | 50,400 |
| 2024-01-22 | 3.610 | 3.620 | 3.520 | 3.560 | 3.082 | 111,700 |
| 2024-01-19 | 3.520 | 3.620 | 3.520 | 3.620 | 3.134 | 90,200 |
| 2024-01-18 | 3.610 | 3.610 | 3.520 | 3.520 | 3.048 | 104,900 |
| 2024-01-17 | 3.590 | 3.630 | 3.580 | 3.580 | 3.100 | 38,400 |
| 2024-01-16 | 3.620 | 3.630 | 3.580 | 3.580 | 3.100 | 42,900 |
| 2024-01-15 | 3.670 | 3.680 | 3.570 | 3.660 | 3.169 | 116,000 |
| 2024-01-12 | 3.650 | 3.670 | 3.600 | 3.670 | 3.177 | 67,700 |
| 2024-01-11 | 3.650 | 3.690 | 3.600 | 3.650 | 3.160 | 80,700 |
| 2024-01-10 | 3.670 | 3.680 | 3.600 | 3.600 | 3.117 | 53,200 |
| 2024-01-09 | 3.560 | 3.680 | 3.550 | 3.670 | 3.177 | 250,500 |
| 2024-01-08 | 3.650 | 3.650 | 3.550 | 3.580 | 3.100 | 137,200 |
| 2024-01-05 | 3.610 | 3.650 | 3.510 | 3.650 | 3.160 | 211,500 |
| 2024-01-04 | 3.570 | 3.610 | 3.540 | 3.610 | 3.126 | 83,000 |
| 2024-01-03 | 3.630 | 3.630 | 3.540 | 3.570 | 3.091 | 144,500 |
| 2024-01-02 | 3.520 | 3.650 | 3.500 | 3.630 | 3.143 | 334,800 |
| 2023-12-28 | 3.510 | 3.580 | 3.480 | 3.520 | 3.048 | 102,200 |
| 2023-12-27 | 3.520 | 3.520 | 3.480 | 3.510 | 3.039 | 47,000 |
| 2023-12-26 | 3.500 | 3.520 | 3.460 | 3.520 | 3.048 | 220,900 |
| 2023-12-22 | 3.490 | 3.500 | 3.460 | 3.500 | 3.030 | 43,800 |
| 2023-12-21 | 3.450 | 3.520 | 3.450 | 3.490 | 3.022 | 71,100 |
| 2023-12-20 | 3.490 | 3.500 | 3.450 | 3.450 | 2.987 | 78,600 |
| 2023-12-19 | 3.460 | 3.510 | 3.410 | 3.460 | 2.996 | 89,000 |
| 2023-12-18 | 3.470 | 3.520 | 3.450 | 3.460 | 2.996 | 141,700 |
| 2023-12-15 | 3.440 | 3.480 | 3.410 | 3.460 | 2.996 | 171,100 |
| 2023-12-14 | 3.460 | 3.550 | 3.440 | 3.500 | 3.030 | 118,100 |
| 2023-12-13 | 3.450 | 3.500 | 3.440 | 3.460 | 2.996 | 73,300 |
| 2023-12-12 | 3.460 | 3.500 | 3.440 | 3.440 | 2.978 | 22,700 |
| 2023-12-11 | 3.420 | 3.500 | 3.400 | 3.500 | 3.030 | 145,200 |
| 2023-12-08 | 3.500 | 3.500 | 3.410 | 3.410 | 2.952 | 143,300 |
| 2023-12-07 | 3.550 | 3.550 | 3.500 | 3.500 | 3.030 | 88,200 |
| 2023-12-06 | 3.500 | 3.550 | 3.480 | 3.550 | 3.074 | 61,500 |
| 2023-12-05 | 3.550 | 3.560 | 3.500 | 3.530 | 3.056 | 68,600 |
| 2023-12-04 | 3.430 | 3.590 | 3.430 | 3.550 | 3.074 | 241,700 |
| 2023-12-01 | 3.460 | 3.520 | 3.410 | 3.500 | 3.030 | 180,100 |
| 2023-11-30 | 3.430 | 3.460 | 3.410 | 3.460 | 2.996 | 38,200 |
| 2023-11-29 | 3.380 | 3.460 | 3.380 | 3.430 | 2.970 | 62,700 |
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.