Technos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	3.220	3.240	3.180	3.190	2.762	118,700
2023-08-29	3.260	3.270	3.220	3.220	2.788	173,600
2023-08-28	3.280	3.290	3.210	3.260	2.822	73,500
2023-08-25	3.290	3.290	3.190	3.280	2.840	181,400
2023-08-24	3.350	3.360	3.260	3.270	2.831	71,200
2023-08-23	3.280	3.350	3.260	3.350	2.900	125,400
2023-08-22	3.320	3.320	3.260	3.300	2.857	54,200
2023-08-21	3.320	3.330	3.250	3.250	2.814	124,900
2023-08-18	3.240	3.370	3.160	3.340	2.892	430,400
2023-08-17	3.320	3.350	3.140	3.150	2.727	187,300
2023-08-16	3.160	3.310	3.160	3.280	2.840	253,100
2023-08-15	3.350	3.350	3.130	3.150	2.727	605,700
2023-08-14	3.320	3.380	3.250	3.380	2.926	184,300
2023-08-11	3.300	3.330	3.250	3.330	2.883	208,100
2023-08-10	3.350	3.380	3.280	3.300	2.857	186,300
2023-08-09	3.470	3.470	3.340	3.340	2.892	246,700
2023-08-08	3.520	3.550	3.370	3.470	3.004	299,800
2023-08-07	3.360	3.580	3.350	3.520	3.048	270,100
2023-08-04	3.410	3.450	3.350	3.370	2.918	287,400
2023-08-03	3.520	3.560	3.380	3.410	2.952	291,600
2023-08-02	3.460	3.520	3.410	3.510	3.039	255,700
2023-08-01	3.550	3.550	3.450	3.470	3.004	312,300
2023-07-31	3.630	3.670	3.580	3.580	3.100	124,000
2023-07-28	3.560	3.730	3.560	3.630	3.143	141,000
2023-07-27	3.570	3.650	3.540	3.570	3.091	170,400
2023-07-26	3.620	3.620	3.550	3.580	3.100	116,400
2023-07-25	3.560	3.650	3.540	3.620	3.134	233,400
2023-07-24	3.530	3.620	3.480	3.560	3.082	135,800
2023-07-21	3.480	3.620	3.420	3.520	3.048	485,800
2023-07-20	3.580	3.580	3.420	3.440	2.978	209,700
2023-07-19	3.650	3.700	3.520	3.560	3.082	157,900
2023-07-18	3.500	3.650	3.460	3.650	3.160	181,100
2023-07-17	3.340	3.490	3.300	3.490	3.022	222,400
2023-07-14	3.370	3.400	3.280	3.350	2.900	196,800
2023-07-13	3.460	3.480	3.310	3.370	2.918	291,700
2023-07-12	3.610	3.640	3.450	3.450	2.987	228,400
2023-07-11	3.760	3.760	3.480	3.560	3.082	369,800
2023-07-10	3.750	3.790	3.680	3.680	3.186	164,200
2023-07-07	3.720	3.790	3.640	3.750	3.247	194,000
2023-07-06	3.740	3.750	3.610	3.630	3.143	254,500
2023-07-05	3.590	3.740	3.550	3.740	3.238	324,800
2023-07-04	3.640	3.700	3.530	3.610	3.126	614,900
2023-07-03	3.490	3.630	3.410	3.630	3.143	359,200
2023-06-30	3.420	3.570	3.420	3.480	3.013	497,100
2023-06-29	3.350	3.440	3.280	3.420	2.961	473,200
2023-06-28	3.210	3.380	3.160	3.340	2.892	915,100
2023-06-27	3.190	3.250	3.150	3.210	2.779	256,100
2023-06-26	3.230	3.230	3.130	3.200	2.771	110,900
2023-06-23	3.170	3.250	3.100	3.220	2.788	410,200
2023-06-22	3.260	3.260	3.150	3.250	2.814	222,300
2023-06-21	3.280	3.310	3.230	3.270	2.831	122,800
2023-06-20	3.240	3.310	3.170	3.280	2.840	362,100
2023-06-19	3.180	3.270	3.110	3.240	2.805	750,300
2023-06-16	3.140	3.180	3.110	3.130	2.710	135,500
2023-06-15	3.140	3.200	3.120	3.150	2.727	484,500
2023-06-14	3.020	3.150	3.010	3.130	2.710	514,800
2023-06-13	3.040	3.100	2.970	3.020	2.615	871,800
2023-06-12	3.120	3.150	3.030	3.030	2.623	365,800
2023-06-09	3.140	3.170	3.100	3.100	2.684	192,100
2023-06-07	3.040	3.200	3.040	3.140	2.719	696,200

← NewerPage 14 of 21 · 1,247 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.