Technos S.A historical data

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

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

← NewerPage 4 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.