Technos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	8.570	8.600	8.220	8.300	8.300	11,500
2026-04-24	8.560	8.700	8.370	8.520	8.520	20,900
2026-04-23	8.710	8.710	8.470	8.480	8.480	33,900
2026-04-22	8.650	8.870	8.550	8.870	8.870	31,400
2026-04-20	8.830	8.830	8.650	8.650	8.650	3,600
2026-04-17	8.520	8.850	8.520	8.690	8.690	17,300
2026-04-16	8.780	8.780	8.520	8.550	8.550	37,500
2026-04-15	9.070	9.070	8.780	8.800	8.800	18,900
2026-04-14	8.770	9.000	8.740	8.990	8.990	18,100
2026-04-13	8.990	8.990	8.750	8.810	8.810	17,000
2026-04-10	8.910	9.030	8.550	9.030	9.030	59,600
2026-04-09	8.720	8.800	8.550	8.680	8.680	24,700
2026-04-08	8.730	8.870	8.610	8.630	8.630	17,200
2026-04-07	9.080	9.080	8.470	8.580	8.580	43,000
2026-04-06	9.060	9.140	8.870	8.870	8.870	24,500
2026-04-02	8.990	9.150	8.810	9.060	9.060	47,200
2026-04-01	8.890	9.100	8.670	9.040	9.040	137,000
2026-03-31	8.480	8.900	8.440	8.900	8.900	79,300
2026-03-30	8.580	8.580	8.300	8.420	8.420	13,000
2026-03-27	8.110	8.390	8.110	8.370	8.370	19,800
2026-03-26	8.500	8.500	8.100	8.220	8.220	29,800
2026-03-25	8.320	8.570	8.310	8.400	8.400	57,300
2026-03-24	8.740	8.740	8.260	8.300	8.300	26,200
2026-03-23	8.270	8.720	8.270	8.520	8.520	27,700
2026-03-20	8.320	8.540	8.290	8.430	8.430	72,000
2026-03-19	8.640	8.730	8.350	8.480	8.480	21,600
2026-03-18	8.450	8.550	8.320	8.550	8.550	28,000
2026-03-17	8.400	8.640	8.360	8.510	8.510	225,800
2026-03-16	8.300	8.530	8.300	8.410	8.410	24,900
2026-03-13	8.640	8.800	8.350	8.400	8.400	57,400
2026-03-12	8.730	8.830	8.580	8.640	8.640	57,600
2026-03-11	8.720	8.730	8.510	8.700	8.700	46,800
2026-03-10	8.250	8.770	8.250	8.660	8.660	90,400
2026-03-09	8.110	8.430	7.960	8.230	8.230	38,600
2026-03-06	8.160	8.210	8.000	8.070	8.070	43,400
2026-03-05	8.400	8.500	8.150	8.150	8.150	27,400
2026-03-04	8.050	8.560	8.000	8.420	8.420	85,500
2026-03-03	8.150	8.270	8.050	8.050	8.050	26,300
2026-03-02	8.500	8.560	8.200	8.330	8.330	54,200
2026-02-27	8.470	8.610	8.280	8.410	8.410	36,600
2026-02-26	8.640	8.680	8.500	8.520	8.520	38,900
2026-02-25	8.880	8.880	8.570	8.640	8.640	38,100
2026-02-24	8.700	8.860	8.580	8.680	8.680	57,600
2026-02-23	9.050	9.150	8.480	8.670	8.670	57,800
2026-02-20	9.040	9.070	8.830	9.050	9.050	40,100
2026-02-19	8.960	9.130	8.750	8.950	8.950	75,000
2026-02-18	8.700	9.090	8.700	8.960	8.960	36,400
2026-02-13	8.930	9.090	8.720	8.830	8.830	29,700
2026-02-12	8.940	9.100	8.660	8.930	8.930	182,500
2026-02-11	9.030	9.150	8.880	9.100	9.100	37,100
2026-02-10	9.010	9.010	8.770	8.940	8.940	89,900
2026-02-09	8.560	9.010	8.340	9.010	9.010	201,800
2026-02-06	8.290	8.590	8.290	8.460	8.460	40,300
2026-02-05	8.220	8.420	8.160	8.290	8.290	46,200
2026-02-04	8.020	8.400	7.910	8.120	8.120	66,800
2026-02-03	8.100	8.220	8.000	8.190	8.190	42,700
2026-02-02	7.780	8.040	7.780	8.040	8.040	40,100
2026-01-30	7.900	8.110	7.870	7.930	7.930	37,500
2026-01-29	7.960	7.960	7.670	7.920	7.920	60,500
2026-01-28	7.590	7.950	7.540	7.900	7.900	44,900

← NewerPage 3 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.