Technos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	9.800	10.150	9.690	10.030	10.030	86,600
2026-07-21	9.350	9.840	9.240	9.790	9.790	97,700
2026-07-20	10.080	10.080	9.450	9.490	9.490	65,100
2026-07-17	9.920	10.150	9.650	10.130	10.130	104,300
2026-07-16	9.650	9.870	9.550	9.820	9.820	39,900
2026-07-15	9.470	9.790	9.360	9.650	9.650	175,500
2026-07-14	9.770	9.770	9.240	9.460	9.460	75,700
2026-07-13	9.850	10.000	9.540	9.770	9.770	108,500
2026-07-10	9.300	9.600	9.300	9.600	9.600	44,100
2026-07-09	8.990	9.300	8.980	9.280	9.280	108,100
2026-07-08	8.880	8.990	8.710	8.980	8.980	148,300
2026-07-07	8.930	8.930	8.620	8.770	8.770	58,900
2026-07-06	8.870	8.940	8.760	8.840	8.840	30,500
2026-07-03	8.750	8.900	8.610	8.900	8.900	79,400
2026-07-02	8.750	8.870	8.660	8.750	8.750	58,700
2026-07-01	8.640	8.790	8.580	8.660	8.660	38,800
2026-06-30	8.750	8.880	8.520	8.880	8.880	70,800
2026-06-29	8.700	8.700	8.550	8.620	8.620	19,700
2026-06-26	8.600	8.850	8.470	8.750	8.750	86,400
2026-06-25	8.560	8.680	8.380	8.390	8.390	25,600
2026-06-24	8.600	8.670	8.520	8.600	8.600	19,800
2026-06-23	8.610	8.630	8.480	8.610	8.610	40,700
2026-06-22	8.750	8.750	8.530	8.560	8.560	15,000
2026-06-19	8.700	8.750	8.620	8.740	8.740	146,500
2026-06-18	8.180	8.690	8.180	8.620	8.620	79,700
2026-06-17	8.430	8.430	8.220	8.220	8.220	11,600
2026-06-16	8.450	8.550	8.310	8.310	8.310	13,000
2026-06-15	8.750	8.750	8.440	8.450	8.450	12,600
2026-06-12	8.360	8.700	8.360	8.700	8.700	20,400
2026-06-11	8.290	8.540	8.250	8.300	8.300	70,800
2026-06-10	8.350	8.350	8.170	8.170	8.170	11,100
2026-06-09	8.520	8.650	8.220	8.300	8.300	50,000
2026-06-08	8.910	8.910	8.460	8.560	8.560	49,300
2026-06-05	8.690	8.890	8.570	8.890	8.890	77,000
2026-06-03	8.720	8.900	8.500	8.700	8.700	96,400
2026-06-02	8.400	8.730	8.400	8.700	8.700	78,200
2026-06-01	8.560	8.670	8.410	8.550	8.550	16,700
2026-05-29	8.440	8.680	8.280	8.550	8.550	55,900
2026-05-28	8.450	8.450	8.360	8.360	8.360	7,200
2026-05-27	8.520	8.520	8.350	8.440	8.440	41,100
2026-05-26	8.620	8.750	8.510	8.510	8.510	23,900
2026-05-25	8.620	8.750	8.600	8.680	8.680	12,400
2026-05-22	8.650	8.780	8.500	8.720	8.720	28,200
2026-05-21	8.680	8.770	8.560	8.690	8.690	21,600
2026-05-20	8.610	8.870	8.520	8.750	8.750	44,000
2026-05-19	8.500	8.910	8.450	8.550	8.550	35,300
2026-05-18	8.920	8.920	8.540	8.580	8.580	56,400
2026-05-15	8.840	8.990	8.670	8.930	8.930	70,700
2026-05-14	8.740	8.950	8.700	8.880	8.880	47,400
2026-05-13	8.610	8.870	8.500	8.800	8.800	109,900
2026-05-12	8.780	8.900	8.380	8.860	8.860	165,200
2026-05-11	8.600	8.600	8.050	8.290	8.290	57,600
2026-05-08	8.500	8.800	8.370	8.600	8.600	36,300
2026-05-07	8.740	8.740	8.300	8.380	8.380	22,800
2026-05-06	8.490	8.900	8.400	8.600	8.600	36,800
2026-05-05	8.590	8.660	8.410	8.540	8.540	8,400
2026-05-04	8.300	8.560	8.160	8.560	8.560	24,900
2026-04-30	8.130	8.570	8.130	8.300	8.300	15,300
2026-04-29	8.200	8.500	8.010	8.090	8.090	53,000
2026-04-28	8.200	8.290	8.070	8.200	8.200	40,900

← NewerPage 2 of 5 · 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.