Technos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	3.070	3.080	2.990	3.040	2.632	533,100
2023-06-02	3.000	3.070	2.980	3.000	2.597	343,400
2023-06-01	2.970	3.040	2.940	3.000	2.597	306,100
2023-05-31	2.960	3.010	2.920	2.920	2.528	292,000
2023-05-30	3.000	3.040	2.910	2.980	2.580	374,600
2023-05-29	2.990	3.030	2.990	2.990	2.589	105,200
2023-05-26	3.040	3.060	2.980	3.000	2.597	347,300
2023-05-25	3.050	3.100	3.020	3.030	2.623	109,100
2023-05-24	3.110	3.130	2.990	2.990	2.589	345,900
2023-05-23	3.130	3.150	3.070	3.110	2.693	364,500
2023-05-22	3.130	3.200	3.100	3.100	2.684	202,600
2023-05-19	3.080	3.210	3.080	3.180	2.753	710,700
2023-05-18	3.100	3.100	2.980	3.080	2.667	732,300
2023-05-17	2.950	3.100	2.950	3.100	2.684	387,300
2023-05-16	3.020	3.060	2.880	2.970	2.571	531,100
2023-05-15	3.130	3.170	3.010	3.010	2.606	1,090,800
2023-05-12	3.260	3.260	3.110	3.130	2.710	810,200
2023-05-11	3.170	3.250	3.160	3.220	2.788	192,000
2023-05-10	3.180	3.290	3.120	3.170	2.745	400,800
2023-05-09	3.100	3.420	3.030	3.160	2.736	1,848,700
2023-05-08	2.920	3.080	2.900	3.070	2.658	337,700
2023-05-05	2.900	2.950	2.900	2.920	2.528	221,200
2023-05-04	2.940	2.950	2.860	2.900	2.511	282,300
2023-05-03	2.960	2.990	2.900	2.900	2.511	119,600
2023-05-02	2.850	2.950	2.810	2.950	2.554	361,700
2023-04-28	2.820	2.910	2.780	2.910	2.519	360,000
2023-04-27	2.880	2.980	2.800	2.800	2.424	374,400
2023-04-26	2.800	2.920	2.800	2.880	2.493	185,500
2023-04-25	2.790	2.840	2.750	2.840	2.459	133,500
2023-04-24	2.840	2.840	2.800	2.840	2.459	63,600
2023-04-20	2.860	2.920	2.820	2.840	2.459	168,500
2023-04-19	3.020	3.020	2.860	2.860	2.476	169,400
2023-04-18	3.040	3.050	2.950	3.020	2.615	485,000
2023-04-17	3.070	3.080	3.000	3.040	2.632	287,700
2023-04-14	3.030	3.150	3.030	3.080	2.667	199,700
2023-04-13	3.130	3.210	3.040	3.040	2.632	574,600
2023-04-12	2.990	3.170	2.990	3.130	2.710	538,100
2023-04-11	2.880	3.040	2.880	3.040	2.632	440,300
2023-04-10	2.930	2.940	2.810	2.880	2.493	378,900
2023-04-05	2.920	2.950	2.830	2.920	2.528	344,300
2023-04-04	3.100	3.150	2.900	2.900	2.511	341,100
2023-04-03	3.140	3.160	3.040	3.140	2.719	711,200
2023-03-31	2.840	3.090	2.830	3.080	2.667	1,212,300
2023-03-30	2.760	2.900	2.720	2.840	2.459	545,300
2023-03-29	2.770	2.790	2.730	2.760	2.390	324,500
2023-03-28	2.770	2.850	2.770	2.820	2.442	220,600
2023-03-27	2.700	2.810	2.700	2.810	2.433	555,400
2023-03-24	2.750	2.820	2.680	2.690	2.329	481,000
2023-03-23	2.800	2.840	2.720	2.780	2.407	871,000
2023-03-22	2.840	2.880	2.800	2.800	2.424	681,200
2023-03-21	2.810	2.850	2.740	2.840	2.459	342,400
2023-03-20	2.900	2.900	2.800	2.800	2.424	566,900
2023-03-17	2.880	2.950	2.810	2.890	2.502	1,528,300
2023-03-16	2.760	2.900	2.680	2.900	2.511	788,700
2023-03-15	2.680	2.840	2.680	2.770	2.398	1,473,300
2023-03-14	2.760	2.800	2.620	2.690	2.329	685,700
2023-03-13	2.490	2.740	2.470	2.710	2.346	530,700
2023-03-10	2.540	2.550	2.460	2.510	2.173	285,900
2023-03-09	2.600	2.620	2.510	2.540	2.199	151,500
2023-03-08	2.500	2.590	2.500	2.570	2.225	254,200

← NewerPage 15 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.