Technos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	2.510	2.540	2.480	2.530	2.190	246,600
2023-03-06	2.480	2.550	2.460	2.520	2.182	197,700
2023-03-03	2.500	2.520	2.440	2.490	2.156	330,100
2023-03-02	2.470	2.580	2.380	2.490	2.156	614,900
2023-03-01	2.560	2.580	2.470	2.480	2.147	275,500
2023-02-28	2.600	2.640	2.530	2.550	2.208	233,900
2023-02-27	2.870	2.890	2.620	2.620	2.268	873,400
2023-02-24	2.710	2.950	2.680	2.860	2.476	1,828,800
2023-02-23	2.870	2.870	2.650	2.700	2.338	652,300
2023-02-22	2.700	2.930	2.600	2.870	2.485	1,084,200
2023-02-17	2.590	2.780	2.550	2.710	2.346	2,472,000
2023-02-16	2.370	2.570	2.320	2.570	2.225	956,600
2023-02-15	2.300	2.400	2.300	2.370	2.052	338,700
2023-02-14	2.330	2.390	2.320	2.350	2.035	214,700
2023-02-13	2.320	2.370	2.280	2.330	2.017	186,800
2023-02-10	2.290	2.360	2.270	2.320	2.009	222,800
2023-02-08	2.370	2.400	2.320	2.370	2.052	260,100
2023-02-07	2.370	2.420	2.330	2.360	2.043	399,600
2023-02-06	2.400	2.400	2.340	2.370	2.052	273,200
2023-02-03	2.200	2.440	2.200	2.400	2.078	1,376,000
2023-02-02	2.220	2.280	2.190	2.200	1.905	483,600
2023-02-01	2.260	2.300	2.230	2.230	1.931	381,600
2023-01-31	2.280	2.320	2.270	2.280	1.974	150,000
2023-01-30	2.310	2.340	2.270	2.270	1.965	367,900
2023-01-27	2.370	2.390	2.310	2.310	2.000	296,400
2023-01-26	2.410	2.440	2.350	2.360	2.043	203,400
2023-01-25	2.470	2.530	2.450	2.500	2.164	402,900
2023-01-24	2.500	2.520	2.420	2.470	2.068	404,800
2023-01-23	2.420	2.530	2.420	2.490	2.084	458,000
2023-01-20	2.360	2.400	2.290	2.400	2.009	201,300
2023-01-19	2.280	2.360	2.280	2.350	1.967	180,400
2023-01-18	2.350	2.360	2.300	2.300	1.925	320,900
2023-01-17	2.410	2.430	2.320	2.320	1.942	441,600
2023-01-16	2.440	2.510	2.350	2.410	2.017	372,400
2023-01-13	2.430	2.550	2.390	2.440	2.042	332,400
2023-01-12	2.450	2.460	2.350	2.430	2.034	274,400
2023-01-11	2.430	2.490	2.380	2.460	2.059	604,100
2023-01-10	2.340	2.460	2.300	2.420	2.026	775,100
2023-01-09	2.250	2.350	2.220	2.340	1.959	536,500
2023-01-06	2.160	2.270	2.160	2.250	1.883	311,600
2023-01-05	2.120	2.230	2.110	2.150	1.800	409,900
2023-01-04	2.160	2.180	2.130	2.140	1.791	167,900
2023-01-03	2.140	2.180	2.130	2.160	1.808	137,400
2023-01-02	2.100	2.210	2.100	2.150	1.800	203,800
2022-12-29	2.200	2.290	2.120	2.120	1.775	1,054,200
2022-12-28	2.240	2.250	2.180	2.250	1.883	325,900
2022-12-27	2.270	2.290	2.170	2.200	1.842	10,726,100
2022-12-26	2.250	2.320	2.250	2.260	1.892	259,700
2022-12-23	2.200	2.320	2.190	2.270	1.900	844,000
2022-12-22	2.200	2.230	2.160	2.200	1.842	406,300
2022-12-21	2.250	2.300	2.170	2.200	1.842	305,000
2022-12-20	2.160	2.280	2.160	2.260	1.892	312,400
2022-12-19	2.180	2.240	2.160	2.210	1.850	220,700
2022-12-16	2.210	2.240	2.150	2.180	1.825	190,700
2022-12-15	2.120	2.260	2.060	2.260	1.892	605,600
2022-12-14	2.110	2.130	2.020	2.130	1.783	335,500
2022-12-13	2.100	2.150	2.070	2.110	1.766	306,400
2022-12-12	2.120	2.140	1.980	2.140	1.791	761,200
2022-12-09	2.180	2.210	2.090	2.100	1.758	245,000
2022-12-08	2.250	2.250	2.160	2.180	1.825	190,400

← NewerPage 16 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.