Technos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 7.590 | 7.740 | 7.530 | 7.640 | 7.640 | 44,100 |
| 2026-01-26 | 7.540 | 7.600 | 7.350 | 7.600 | 7.600 | 17,500 |
| 2026-01-23 | 7.490 | 7.530 | 7.310 | 7.500 | 7.500 | 42,300 |
| 2026-01-22 | 7.400 | 7.500 | 7.320 | 7.390 | 7.390 | 17,700 |
| 2026-01-21 | 7.350 | 7.430 | 7.300 | 7.300 | 7.300 | 19,100 |
| 2026-01-20 | 7.380 | 7.870 | 7.280 | 7.330 | 7.330 | 71,000 |
| 2026-01-19 | 7.360 | 7.360 | 7.270 | 7.330 | 7.330 | 8,900 |
| 2026-01-16 | 7.240 | 7.350 | 7.070 | 7.350 | 7.350 | 17,300 |
| 2026-01-15 | 7.130 | 7.350 | 7.090 | 7.190 | 7.190 | 13,900 |
| 2026-01-14 | 7.330 | 7.440 | 7.130 | 7.190 | 7.190 | 31,600 |
| 2026-01-13 | 7.200 | 7.290 | 7.100 | 7.200 | 7.200 | 78,500 |
| 2026-01-12 | 7.150 | 7.300 | 7.010 | 7.230 | 7.230 | 65,800 |
| 2026-01-09 | 7.050 | 7.160 | 7.020 | 7.100 | 7.100 | 18,200 |
| 2026-01-08 | 7.080 | 7.120 | 7.050 | 7.050 | 7.050 | 23,900 |
| 2026-01-07 | 7.430 | 7.430 | 7.040 | 7.040 | 7.040 | 26,800 |
| 2026-01-06 | 7.100 | 7.460 | 6.880 | 7.360 | 7.360 | 91,000 |
| 2026-01-05 | 7.060 | 7.180 | 6.930 | 7.100 | 7.100 | 58,500 |
| 2026-01-02 | 7.250 | 7.300 | 6.900 | 7.000 | 7.000 | 63,400 |
| 2025-12-30 | 7.350 | 7.430 | 7.250 | 7.430 | 7.018 | 60,700 |
| 2025-12-29 | 7.050 | 7.340 | 7.050 | 7.310 | 6.904 | 22,400 |
| 2025-12-26 | 7.100 | 7.210 | 7.040 | 7.190 | 6.784 | 37,400 |
| 2025-12-23 | 7.220 | 7.220 | 6.870 | 7.080 | 6.681 | 62,400 |
| 2025-12-22 | 7.160 | 7.200 | 6.830 | 6.870 | 6.483 | 57,700 |
| 2025-12-19 | 7.180 | 7.260 | 7.130 | 7.150 | 6.747 | 11,700 |
| 2025-12-18 | 7.310 | 7.310 | 7.100 | 7.100 | 6.700 | 29,000 |
| 2025-12-17 | 7.270 | 7.300 | 7.100 | 7.270 | 6.860 | 16,800 |
| 2025-12-16 | 7.390 | 7.480 | 7.260 | 7.260 | 6.851 | 38,400 |
| 2025-12-15 | 7.580 | 7.700 | 7.330 | 7.390 | 6.973 | 86,700 |
| 2025-12-12 | 7.570 | 7.600 | 7.260 | 7.460 | 7.039 | 61,600 |
| 2025-12-11 | 7.630 | 7.640 | 7.410 | 7.410 | 6.992 | 22,800 |
| 2025-12-10 | 7.420 | 7.700 | 7.400 | 7.630 | 7.200 | 93,800 |
| 2025-12-09 | 7.020 | 7.440 | 6.910 | 7.400 | 6.983 | 70,500 |
| 2025-12-08 | 7.080 | 7.130 | 6.910 | 7.020 | 6.624 | 30,500 |
| 2025-12-05 | 7.240 | 7.310 | 6.980 | 7.120 | 6.718 | 66,700 |
| 2025-12-04 | 7.020 | 7.360 | 7.020 | 7.330 | 6.917 | 198,600 |
| 2025-12-03 | 7.030 | 7.080 | 7.000 | 7.020 | 6.624 | 21,500 |
| 2025-12-02 | 6.980 | 7.120 | 6.960 | 7.050 | 6.652 | 118,000 |
| 2025-12-01 | 6.840 | 6.990 | 6.840 | 6.960 | 6.567 | 36,800 |
| 2025-11-28 | 6.830 | 6.980 | 6.830 | 6.920 | 6.530 | 21,800 |
| 2025-11-27 | 7.000 | 7.000 | 6.850 | 6.850 | 6.464 | 9,400 |
| 2025-11-26 | 6.740 | 7.050 | 6.730 | 7.020 | 6.624 | 225,100 |
| 2025-11-25 | 6.440 | 6.750 | 6.440 | 6.740 | 6.360 | 189,800 |
| 2025-11-24 | 6.600 | 6.600 | 6.430 | 6.430 | 6.067 | 12,800 |
| 2025-11-21 | 6.580 | 6.600 | 6.370 | 6.500 | 6.133 | 96,200 |
| 2025-11-19 | 6.400 | 6.700 | 6.320 | 6.400 | 6.039 | 72,000 |
| 2025-11-18 | 6.350 | 6.410 | 6.340 | 6.400 | 6.039 | 29,200 |
| 2025-11-17 | 6.500 | 6.570 | 6.350 | 6.360 | 6.001 | 64,400 |
| 2025-11-14 | 6.580 | 6.580 | 6.340 | 6.500 | 6.133 | 80,500 |
| 2025-11-13 | 6.740 | 6.810 | 6.440 | 6.490 | 6.124 | 104,500 |
| 2025-11-12 | 6.880 | 6.920 | 6.680 | 6.680 | 6.303 | 42,100 |
| 2025-11-11 | 6.550 | 6.830 | 6.500 | 6.830 | 6.445 | 168,300 |
| 2025-11-10 | 6.440 | 6.550 | 6.400 | 6.460 | 6.096 | 48,100 |
| 2025-11-07 | 6.380 | 6.450 | 6.350 | 6.450 | 6.086 | 23,400 |
| 2025-11-06 | 6.350 | 6.390 | 6.310 | 6.350 | 5.992 | 8,100 |
| 2025-11-05 | 6.440 | 6.440 | 6.280 | 6.280 | 5.926 | 13,500 |
| 2025-11-04 | 6.440 | 6.440 | 6.320 | 6.320 | 5.964 | 43,900 |
| 2025-11-03 | 6.440 | 6.440 | 6.340 | 6.350 | 5.992 | 30,400 |
| 2025-10-31 | 6.500 | 6.500 | 6.320 | 6.380 | 6.020 | 56,600 |
| 2025-10-30 | 6.420 | 6.490 | 6.420 | 6.430 | 6.067 | 8,400 |
| 2025-10-29 | 6.540 | 6.540 | 6.400 | 6.400 | 6.039 | 38,700 |
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.