Technos S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	3.420	3.420	3.360	3.380	2.926	83,400
2023-11-27	3.400	3.540	3.370	3.370	2.918	224,800
2023-11-24	3.420	3.440	3.360	3.370	2.918	106,600
2023-11-23	3.540	3.540	3.420	3.420	2.961	146,700
2023-11-22	3.560	3.600	3.510	3.510	3.039	56,000
2023-11-21	3.640	3.640	3.530	3.540	3.065	101,200
2023-11-20	3.640	3.660	3.540	3.650	3.160	150,000
2023-11-17	3.670	3.670	3.550	3.640	3.151	70,600
2023-11-16	3.580	3.680	3.500	3.670	3.177	219,200
2023-11-14	3.550	3.580	3.520	3.580	3.100	111,800
2023-11-13	3.400	3.580	3.360	3.580	3.100	219,600
2023-11-10	3.470	3.470	3.400	3.400	2.944	158,700
2023-11-09	3.520	3.590	3.440	3.470	3.004	93,800
2023-11-08	3.550	3.600	3.490	3.580	3.100	184,800
2023-11-07	3.480	3.570	3.390	3.550	3.074	349,400
2023-11-06	3.370	3.480	3.320	3.480	3.013	203,000
2023-11-03	3.400	3.400	3.330	3.380	2.926	150,700
2023-11-01	3.310	3.340	3.280	3.290	2.848	57,900
2023-10-31	3.330	3.380	3.300	3.380	2.926	110,800
2023-10-30	3.300	3.380	3.270	3.370	2.918	86,900
2023-10-27	3.320	3.360	3.320	3.320	2.874	28,300
2023-10-26	3.350	3.380	3.320	3.360	2.909	50,800
2023-10-25	3.370	3.380	3.200	3.350	2.900	193,100
2023-10-24	3.400	3.450	3.350	3.370	2.918	33,500
2023-10-23	3.440	3.450	3.340	3.390	2.935	87,500
2023-10-20	3.460	3.510	3.360	3.410	2.952	144,900
2023-10-19	3.380	3.520	3.380	3.470	3.004	233,800
2023-10-18	3.450	3.500	3.410	3.410	2.952	103,500
2023-10-17	3.420	3.530	3.330	3.530	3.056	205,100
2023-10-16	3.530	3.550	3.430	3.430	2.970	95,600
2023-10-13	3.540	3.560	3.470	3.470	3.004	105,100
2023-10-11	3.500	3.550	3.470	3.490	3.022	115,400
2023-10-10	3.500	3.560	3.470	3.550	3.074	224,200
2023-10-09	3.490	3.560	3.450	3.520	3.048	182,000
2023-10-06	3.520	3.590	3.450	3.520	3.048	225,200
2023-10-05	3.440	3.570	3.410	3.530	3.056	480,200
2023-10-04	3.410	3.500	3.340	3.500	3.030	201,800
2023-10-03	3.400	3.470	3.350	3.450	2.987	360,800
2023-10-02	3.430	3.530	3.360	3.400	2.944	258,100
2023-09-29	3.450	3.650	3.420	3.480	3.013	421,800
2023-09-28	3.400	3.500	3.300	3.460	2.996	349,300
2023-09-27	3.400	3.400	3.260	3.330	2.883	178,000
2023-09-26	3.460	3.460	3.360	3.390	2.935	163,600
2023-09-25	3.390	3.440	3.370	3.440	2.978	54,800
2023-09-22	3.390	3.440	3.390	3.410	2.952	63,400
2023-09-21	3.410	3.470	3.340	3.380	2.926	94,600
2023-09-20	3.400	3.480	3.400	3.480	3.013	159,000
2023-09-19	3.450	3.450	3.330	3.400	2.944	118,700
2023-09-18	3.300	3.450	3.180	3.440	2.978	252,400
2023-09-15	3.290	3.320	3.250	3.260	2.822	91,700
2023-09-14	3.250	3.290	3.240	3.290	2.848	72,200
2023-09-13	3.270	3.300	3.210	3.260	2.822	80,400
2023-09-12	3.190	3.290	3.190	3.270	2.831	83,100
2023-09-11	3.240	3.270	3.200	3.210	2.779	73,900
2023-09-08	3.300	3.330	3.210	3.240	2.805	59,900
2023-09-06	3.250	3.360	3.230	3.300	2.857	174,400
2023-09-05	3.260	3.280	3.240	3.260	2.822	70,200
2023-09-04	3.170	3.400	3.160	3.300	2.857	381,300
2023-09-01	3.190	3.200	3.160	3.200	2.771	101,900
2023-08-31	3.190	3.200	3.130	3.190	2.762	131,100

← NewerPage 13 of 21 · 1,244 trading daysOlder →

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.