Technos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	2.450	2.530	2.420	2.470	2.068	421,400
2022-09-08	2.510	2.530	2.430	2.460	2.059	359,200
2022-09-06	2.640	2.640	2.450	2.480	2.076	450,400
2022-09-05	2.590	2.640	2.570	2.640	2.210	185,300
2022-09-02	2.640	2.700	2.580	2.590	2.168	458,400
2022-09-01	2.630	2.660	2.530	2.650	2.218	608,400
2022-08-31	2.590	2.680	2.510	2.600	2.176	494,300
2022-08-30	2.600	2.650	2.530	2.590	2.168	133,400
2022-08-29	2.560	2.690	2.520	2.610	2.185	242,400
2022-08-26	2.580	2.640	2.530	2.560	2.143	149,600
2022-08-25	2.590	2.640	2.590	2.620	2.193	1,614,300
2022-08-24	2.630	2.750	2.550	2.590	2.168	405,300
2022-08-23	2.460	2.700	2.430	2.610	2.185	1,010,400
2022-08-22	2.420	2.460	2.340	2.450	2.051	272,800
2022-08-19	2.530	2.530	2.400	2.410	2.017	608,100
2022-08-18	2.630	2.630	2.500	2.530	2.118	608,600
2022-08-17	2.670	2.700	2.600	2.620	2.193	557,100
2022-08-16	2.830	2.830	2.630	2.670	2.235	415,400
2022-08-15	2.510	2.830	2.500	2.810	2.352	1,589,500
2022-08-12	2.440	2.560	2.410	2.500	2.093	834,700
2022-08-11	2.550	2.570	2.400	2.420	2.026	505,100
2022-08-10	2.460	2.570	2.370	2.500	2.093	990,300
2022-08-09	2.620	2.730	2.410	2.410	2.017	2,520,100
2022-08-08	2.380	2.510	2.370	2.490	2.084	572,600
2022-08-05	2.350	2.370	2.290	2.350	1.967	221,800
2022-08-04	2.380	2.430	2.320	2.340	1.959	723,700
2022-08-03	2.350	2.390	2.320	2.320	1.942	161,300
2022-08-02	2.270	2.350	2.270	2.350	1.967	269,400
2022-08-01	2.260	2.310	2.240	2.270	1.900	236,900
2022-07-29	2.300	2.320	2.250	2.260	1.892	165,300
2022-07-28	2.260	2.320	2.230	2.300	1.925	1,709,200
2022-07-27	2.190	2.250	2.150	2.250	1.883	305,700
2022-07-26	2.210	2.230	2.150	2.180	1.825	264,000
2022-07-25	2.240	2.270	2.200	2.200	1.842	408,000
2022-07-22	2.360	2.360	2.220	2.230	1.867	683,200
2022-07-21	2.430	2.470	2.310	2.340	1.959	1,017,600
2022-07-20	2.370	2.430	2.340	2.430	2.034	284,400
2022-07-19	2.410	2.430	2.340	2.350	1.967	494,300
2022-07-18	2.420	2.470	2.370	2.390	2.001	252,300
2022-07-15	2.370	2.440	2.290	2.410	2.017	407,400
2022-07-14	2.400	2.410	2.330	2.330	1.950	559,900
2022-07-13	2.440	2.490	2.400	2.450	2.051	436,300
2022-07-12	2.380	2.450	2.370	2.440	2.042	466,600
2022-07-11	2.440	2.440	2.360	2.420	2.026	276,800
2022-07-08	2.430	2.510	2.420	2.460	2.059	575,100
2022-07-07	2.450	2.480	2.410	2.430	2.034	483,200
2022-07-06	2.330	2.440	2.290	2.430	2.034	702,300
2022-07-05	2.300	2.330	2.230	2.320	1.942	889,400
2022-07-04	2.310	2.380	2.270	2.350	1.967	691,100
2022-07-01	2.320	2.370	2.250	2.300	1.925	340,100
2022-06-30	2.380	2.390	2.270	2.310	1.934	727,500
2022-06-29	2.380	2.430	2.360	2.400	2.009	258,000
2022-06-28	2.500	2.500	2.380	2.410	2.017	420,700
2022-06-27	2.420	2.490	2.410	2.490	2.084	456,900
2022-06-24	2.380	2.470	2.310	2.420	2.026	734,800
2022-06-23	2.400	2.490	2.320	2.350	1.967	582,100
2022-06-22	2.340	2.440	2.250	2.400	2.009	624,300
2022-06-21	2.520	2.550	2.360	2.380	1.992	729,700
2022-06-20	2.490	2.570	2.390	2.510	2.101	440,100
2022-06-17	2.380	2.490	2.340	2.490	2.084	446,000

← NewerPage 18 of 21 · 1,243 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.