Technos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	2.550	2.590	2.450	2.470	2.068	1,252,600
2022-03-18	2.380	2.570	2.350	2.570	2.151	1,903,700
2022-03-17	2.320	2.410	2.250	2.390	2.001	2,159,200
2022-03-16	2.100	2.380	2.080	2.350	1.967	4,358,600
2022-03-15	2.130	2.130	2.020	2.050	1.716	1,301,100
2022-03-14	2.090	2.120	1.980	2.080	1.741	1,229,300
2022-03-11	2.180	2.210	2.000	2.060	1.724	1,429,700
2022-03-10	2.140	2.190	2.050	2.180	1.825	2,126,800
2022-03-09	2.020	2.150	2.020	2.140	1.791	1,225,100
2022-03-08	1.950	2.050	1.880	2.000	1.674	1,244,300
2022-03-07	2.050	2.120	1.900	1.900	1.590	1,172,100
2022-03-04	2.140	2.140	2.030	2.050	1.716	822,200
2022-03-03	2.120	2.210	2.100	2.100	1.758	967,600
2022-03-02	2.160	2.190	2.110	2.130	1.783	675,900
2022-02-25	2.180	2.210	2.120	2.160	1.808	907,800
2022-02-24	2.050	2.210	2.000	2.200	1.842	1,201,100
2022-02-23	2.300	2.360	2.170	2.170	1.816	927,400
2022-02-22	2.250	2.320	2.210	2.260	1.892	601,100
2022-02-21	2.410	2.420	2.250	2.260	1.892	900,100
2022-02-18	2.490	2.510	2.410	2.420	2.026	636,200
2022-02-17	2.550	2.630	2.450	2.490	2.084	1,062,900
2022-02-16	2.590	2.630	2.530	2.560	2.143	1,030,400
2022-02-15	2.450	2.590	2.430	2.590	2.168	921,600
2022-02-14	2.400	2.520	2.390	2.400	2.009	969,100
2022-02-11	2.530	2.620	2.380	2.440	2.042	3,540,000
2022-02-10	2.560	2.600	2.520	2.540	2.126	1,302,600
2022-02-09	2.780	2.780	2.550	2.550	2.134	3,209,700
2022-02-08	2.610	2.810	2.550	2.780	2.327	1,578,600
2022-02-07	2.550	2.630	2.510	2.580	2.160	1,010,300
2022-02-04	2.640	2.770	2.540	2.550	2.134	2,119,600
2022-02-03	2.500	2.650	2.440	2.580	2.160	1,120,500
2022-02-02	2.630	2.690	2.500	2.500	2.093	1,017,500
2022-02-01	2.630	2.730	2.500	2.600	2.176	3,056,500
2022-01-31	2.300	2.670	2.290	2.630	2.201	2,543,400
2022-01-28	2.320	2.350	2.270	2.310	1.934	834,900
2022-01-27	2.270	2.370	2.270	2.330	1.950	1,058,200
2022-01-26	2.290	2.330	2.230	2.250	1.883	1,465,900
2022-01-25	2.100	2.270	2.020	2.250	1.883	2,817,300
2022-01-24	2.150	2.150	2.030	2.100	1.758	908,600
2022-01-21	2.170	2.200	2.120	2.130	1.783	979,500
2022-01-20	2.100	2.240	2.100	2.170	1.816	1,818,900
2022-01-19	2.170	2.240	2.130	2.160	1.808	1,752,600
2022-01-18	2.120	2.200	2.100	2.140	1.724	2,882,400
2022-01-17	2.090	2.170	2.080	2.130	1.715	651,600
2022-01-14	2.100	2.120	2.020	2.050	1.651	663,300
2022-01-13	2.070	2.150	2.010	2.110	1.699	900,000
2022-01-12	2.010	2.130	2.000	2.130	1.715	1,000,100
2022-01-11	1.940	2.020	1.940	2.000	1.611	617,500
2022-01-10	2.000	2.030	1.930	1.940	1.562	738,900
2022-01-07	1.990	2.050	1.950	2.050	1.651	786,100
2022-01-06	1.980	2.040	1.940	1.980	1.595	1,088,800
2022-01-05	2.060	2.130	1.950	1.960	1.579	1,654,500
2022-01-04	2.170	2.180	2.030	2.050	1.651	1,451,800
2022-01-03	2.350	2.390	2.150	2.150	1.732	1,639,800
2021-12-30	2.280	2.350	2.220	2.320	1.868	1,450,600
2021-12-29	2.280	2.340	2.250	2.260	1.820	619,800
2021-12-28	2.280	2.300	2.240	2.280	1.836	312,100
2021-12-27	2.190	2.310	2.190	2.280	1.836	703,700
2021-12-23	2.200	2.200	2.140	2.190	1.764	481,500
2021-12-22	2.210	2.240	2.160	2.180	1.756	809,600

← NewerPage 20 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.