Technos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	2.200	2.260	2.200	2.250	1.883	214,200
2022-12-06	2.190	2.200	2.150	2.200	1.842	241,700
2022-12-05	2.200	2.250	2.160	2.170	1.816	384,000
2022-12-02	2.160	2.220	2.090	2.190	1.833	456,300
2022-12-01	2.170	2.170	2.120	2.120	1.775	175,500
2022-11-30	2.120	2.170	2.080	2.170	1.816	350,200
2022-11-29	2.100	2.170	2.090	2.130	1.783	338,700
2022-11-28	2.120	2.120	2.080	2.100	1.758	109,700
2022-11-25	2.070	2.170	2.060	2.100	1.758	466,600
2022-11-24	2.050	2.100	2.020	2.050	1.716	181,000
2022-11-23	2.030	2.030	1.990	2.020	1.691	254,900
2022-11-22	2.060	2.070	2.010	2.030	1.699	178,100
2022-11-21	2.020	2.080	2.020	2.050	1.716	176,300
2022-11-18	2.120	2.140	2.000	2.020	1.691	378,600
2022-11-17	2.050	2.090	1.970	2.090	1.749	309,600
2022-11-16	2.100	2.120	2.020	2.050	1.716	496,600
2022-11-14	2.130	2.180	2.070	2.100	1.758	530,000
2022-11-11	2.140	2.170	2.070	2.120	1.775	544,100
2022-11-10	2.190	2.220	2.070	2.150	1.800	991,000
2022-11-09	2.360	2.400	2.200	2.200	1.842	552,800
2022-11-08	2.390	2.420	2.290	2.350	1.967	1,098,900
2022-11-07	2.370	2.420	2.290	2.390	2.001	650,700
2022-11-04	2.300	2.370	2.260	2.360	1.975	897,200
2022-11-03	2.230	2.340	2.220	2.270	1.900	831,100
2022-11-01	2.190	2.260	2.180	2.260	1.892	427,300
2022-10-31	2.120	2.220	2.120	2.210	1.850	439,200
2022-10-28	2.110	2.160	2.100	2.130	1.783	296,900
2022-10-27	2.100	2.160	2.090	2.120	1.775	334,600
2022-10-26	2.150	2.160	2.080	2.080	1.741	384,700
2022-10-25	2.170	2.190	2.120	2.150	1.800	198,200
2022-10-24	2.120	2.170	2.120	2.140	1.791	219,400
2022-10-21	2.140	2.240	2.110	2.150	1.800	434,500
2022-10-20	2.160	2.180	2.140	2.140	1.791	361,100
2022-10-19	2.210	2.210	2.150	2.150	1.800	173,600
2022-10-18	2.200	2.210	2.150	2.180	1.825	291,100
2022-10-17	2.180	2.210	2.170	2.180	1.825	287,400
2022-10-14	2.210	2.240	2.160	2.160	1.808	305,700
2022-10-13	2.170	2.240	2.140	2.210	1.850	581,100
2022-10-11	2.200	2.220	2.150	2.180	1.825	590,300
2022-10-10	2.240	2.240	2.180	2.200	1.842	393,500
2022-10-07	2.220	2.280	2.200	2.230	1.867	859,500
2022-10-06	2.250	2.270	2.210	2.230	1.867	1,348,800
2022-10-05	2.300	2.300	2.230	2.240	1.875	699,100
2022-10-04	2.380	2.410	2.280	2.300	1.925	579,300
2022-10-03	2.320	2.440	2.300	2.350	1.967	1,008,100
2022-09-30	2.290	2.350	2.240	2.300	1.925	883,300
2022-09-29	2.300	2.300	2.230	2.300	1.925	360,900
2022-09-28	2.280	2.320	2.230	2.320	1.942	125,600
2022-09-27	2.360	2.360	2.250	2.260	1.892	291,400
2022-09-26	2.340	2.360	2.300	2.360	1.975	172,400
2022-09-23	2.380	2.400	2.330	2.370	1.984	260,900
2022-09-22	2.400	2.430	2.350	2.410	2.017	1,543,700
2022-09-21	2.440	2.440	2.330	2.400	2.009	289,900
2022-09-20	2.390	2.450	2.350	2.400	2.009	219,100
2022-09-19	2.300	2.420	2.300	2.390	2.001	371,000
2022-09-16	2.350	2.370	2.270	2.300	1.925	303,400
2022-09-15	2.380	2.400	2.320	2.340	1.959	211,100
2022-09-14	2.370	2.440	2.350	2.360	1.975	354,100
2022-09-13	2.460	2.480	2.380	2.390	2.001	486,600
2022-09-12	2.490	2.540	2.450	2.460	2.059	451,800

← NewerPage 17 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.