Technos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	2.170	2.450	2.170	2.430	2.034	831,100
2022-06-14	2.320	2.350	2.150	2.160	1.808	845,500
2022-06-13	2.340	2.390	2.250	2.310	1.934	466,200
2022-06-10	2.430	2.450	2.360	2.380	1.992	321,000
2022-06-09	2.450	2.480	2.370	2.440	2.042	256,900
2022-06-08	2.380	2.480	2.320	2.450	2.051	434,100
2022-06-07	2.500	2.500	2.360	2.380	1.992	592,100
2022-06-06	2.590	2.610	2.500	2.510	2.101	405,000
2022-06-03	2.510	2.580	2.460	2.580	2.160	484,100
2022-06-02	2.410	2.550	2.410	2.510	2.101	1,935,000
2022-06-01	2.330	2.480	2.300	2.480	2.076	714,300
2022-05-31	2.330	2.380	2.300	2.320	1.942	219,700
2022-05-30	2.370	2.390	2.290	2.360	1.975	328,900
2022-05-27	2.470	2.470	2.330	2.350	1.967	973,900
2022-05-26	2.430	2.500	2.430	2.440	2.042	210,600
2022-05-25	2.420	2.470	2.360	2.430	2.034	505,100
2022-05-24	2.420	2.450	2.340	2.430	2.034	255,600
2022-05-23	2.490	2.550	2.430	2.450	2.051	486,300
2022-05-20	2.490	2.540	2.410	2.500	2.093	307,800
2022-05-19	2.410	2.520	2.410	2.470	2.068	267,200
2022-05-18	2.590	2.590	2.410	2.440	2.042	329,200
2022-05-17	2.600	2.670	2.530	2.570	2.151	315,700
2022-05-16	2.640	2.670	2.590	2.600	2.176	353,600
2022-05-13	2.550	2.690	2.550	2.640	2.210	595,400
2022-05-12	2.450	2.520	2.390	2.520	2.109	586,200
2022-05-11	2.500	2.520	2.430	2.460	2.059	580,300
2022-05-10	2.270	2.540	2.240	2.480	2.076	1,761,500
2022-05-09	2.260	2.310	2.170	2.260	1.892	577,800
2022-05-06	2.320	2.340	2.240	2.290	1.917	222,100
2022-05-05	2.380	2.390	2.300	2.320	1.942	1,737,100
2022-05-04	2.450	2.450	2.350	2.420	2.026	655,400
2022-05-03	2.470	2.540	2.400	2.460	2.059	601,700
2022-05-02	2.460	2.550	2.420	2.460	2.059	1,332,100
2022-04-29	2.470	2.500	2.380	2.440	2.042	511,700
2022-04-28	2.440	2.500	2.380	2.410	2.017	573,800
2022-04-27	2.440	2.510	2.410	2.420	2.026	510,300
2022-04-26	2.540	2.580	2.380	2.400	2.009	637,600
2022-04-25	2.500	2.590	2.450	2.510	2.101	551,700
2022-04-22	2.650	2.650	2.540	2.580	2.160	345,900
2022-04-20	2.760	2.790	2.690	2.690	2.252	508,700
2022-04-19	2.820	2.820	2.710	2.750	2.302	454,200
2022-04-18	2.770	2.830	2.700	2.800	2.344	455,500
2022-04-14	2.800	2.840	2.750	2.780	2.327	523,600
2022-04-13	2.760	2.830	2.730	2.800	2.344	659,300
2022-04-12	2.880	2.960	2.740	2.740	2.294	1,715,300
2022-04-11	2.960	2.960	2.810	2.870	2.402	942,000
2022-04-08	3.040	3.100	2.920	3.010	2.520	1,165,400
2022-04-07	2.930	3.070	2.890	3.030	2.536	2,633,600
2022-04-06	2.970	3.030	2.890	2.930	2.453	1,531,900
2022-04-05	3.050	3.120	2.970	2.980	2.494	1,761,400
2022-04-04	2.910	3.060	2.860	3.040	2.545	1,867,000
2022-04-01	2.920	3.030	2.860	2.870	2.402	2,078,500
2022-03-31	3.010	3.040	2.890	2.900	2.427	920,400
2022-03-30	3.220	3.220	2.970	3.010	2.520	2,845,300
2022-03-29	2.900	3.170	2.890	3.120	2.612	2,398,900
2022-03-28	2.990	3.040	2.800	2.870	2.402	1,836,300
2022-03-25	2.660	3.010	2.620	2.970	2.486	4,079,500
2022-03-24	2.600	2.700	2.600	2.650	2.218	1,633,500
2022-03-23	2.550	2.630	2.510	2.620	2.193	1,145,600
2022-03-22	2.490	2.570	2.460	2.550	2.134	686,000

← NewerPage 19 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.