Technos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-21	2.230	2.260	2.180	2.210	1.780	632,900
2021-12-20	2.230	2.270	2.200	2.230	1.796	1,043,900
2021-12-17	2.300	2.340	2.230	2.250	1.812	690,100
2021-12-16	2.320	2.450	2.290	2.300	1.852	1,829,700
2021-12-15	2.250	2.330	2.170	2.290	1.844	1,358,500
2021-12-14	2.450	2.470	2.210	2.230	1.796	3,444,000
2021-12-13	2.430	2.490	2.310	2.440	1.965	4,781,400
2021-12-10	2.400	2.430	2.370	2.390	1.925	866,300
2021-12-09	2.460	2.460	2.340	2.370	1.909	1,040,600
2021-12-08	2.520	2.590	2.440	2.460	1.981	1,585,700
2021-12-07	2.460	2.570	2.390	2.520	2.030	2,144,700
2021-12-06	2.380	2.440	2.320	2.420	1.949	1,286,600
2021-12-03	2.280	2.430	2.250	2.330	1.877	1,932,800
2021-12-02	2.330	2.370	2.240	2.250	1.812	2,023,700
2021-12-01	2.410	2.510	2.250	2.290	1.844	3,178,900
2021-11-30	2.520	2.580	2.310	2.380	1.917	3,447,300
2021-11-29	2.610	2.690	2.550	2.550	2.054	1,248,400
2021-11-26	2.700	2.700	2.540	2.560	2.062	2,090,500
2021-11-25	2.710	2.830	2.710	2.830	2.279	1,414,100
2021-11-24	2.600	2.750	2.560	2.720	2.191	1,396,600
2021-11-23	2.730	2.780	2.580	2.650	2.134	1,666,700
2021-11-22	2.820	2.880	2.610	2.740	2.207	2,768,700
2021-11-19	2.810	2.930	2.760	2.820	2.271	2,058,700
2021-11-18	2.770	2.870	2.730	2.840	2.287	2,144,900
2021-11-17	2.940	3.010	2.720	2.770	2.231	2,208,400
2021-11-16	3.160	3.200	2.900	2.900	2.336	1,798,700
2021-11-12	3.220	3.290	3.070	3.130	2.521	1,438,500
2021-11-11	3.200	3.320	3.160	3.240	2.609	2,047,900
2021-11-10	3.150	3.250	3.050	3.130	2.521	2,607,200
2021-11-09	3.090	3.370	3.020	3.150	2.537	5,997,900
2021-11-08	2.960	3.120	2.850	2.920	2.352	3,176,100
2021-11-05	2.880	3.020	2.860	2.960	2.384	2,735,900
2021-11-04	2.960	3.030	2.800	2.810	2.263	1,653,900
2021-11-03	2.900	3.090	2.860	2.970	2.392	3,396,800
2021-11-01	2.970	3.070	2.870	2.910	2.344	4,877,200
2021-10-29	2.900	3.150	2.780	2.950	2.376	7,888,800
2021-10-28	3.120	3.140	2.840	2.890	2.328	3,556,400
2021-10-27	3.170	3.320	3.110	3.160	2.545	2,018,500
2021-10-26	3.400	3.400	3.160	3.180	2.561	2,314,500
2021-10-25	3.340	3.470	3.240	3.390	2.730	5,208,800
2021-10-22	3.820	3.870	3.130	3.310	2.666	12,103,500
2021-10-21	3.820	4.070	3.720	3.880	3.125	5,673,100
2021-10-20	4.090	4.150	3.880	3.910	3.149	3,935,100
2021-10-19	4.020	4.160	3.900	4.060	3.270	5,214,100
2021-10-18	3.900	4.070	3.800	4.020	3.238	3,487,700
2021-10-15	3.740	4.010	3.700	3.890	3.133	3,733,800
2021-10-14	3.910	4.090	3.750	3.750	3.020	2,844,800

← NewerPage 21 of 21 · 1,247 trading days

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.