Technos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	6.600	6.600	6.470	6.490	6.124	15,600
2025-10-27	6.630	6.630	6.500	6.500	6.133	9,300
2025-10-24	6.580	6.630	6.470	6.590	6.218	27,600
2025-10-23	6.490	6.570	6.490	6.550	6.181	7,100
2025-10-22	6.530	6.580	6.470	6.580	6.209	8,700
2025-10-21	6.640	6.640	6.470	6.470	6.105	29,400
2025-10-20	6.550	6.620	6.510	6.510	6.143	12,200
2025-10-17	6.530	6.610	6.500	6.590	6.218	42,300
2025-10-16	6.520	6.630	6.510	6.610	6.237	28,100
2025-10-15	6.420	6.600	6.420	6.550	6.181	33,400
2025-10-14	6.490	6.630	6.430	6.430	6.067	12,400
2025-10-13	6.640	6.700	6.400	6.510	6.143	135,800
2025-10-10	6.550	6.550	6.350	6.520	6.152	85,700
2025-10-09	6.510	6.650	6.430	6.450	6.086	46,800
2025-10-08	6.590	6.680	6.540	6.580	6.209	46,500
2025-10-07	6.640	6.680	6.540	6.590	6.218	58,100
2025-10-06	6.720	6.790	6.630	6.630	6.256	44,100
2025-10-03	6.750	6.760	6.620	6.760	6.379	37,100
2025-10-02	6.850	6.850	6.610	6.640	6.266	55,000
2025-10-01	6.850	6.900	6.710	6.800	6.416	103,700
2025-09-30	6.700	6.870	6.700	6.730	6.350	41,700
2025-09-29	6.810	6.830	6.710	6.730	6.350	22,000
2025-09-26	6.790	6.860	6.610	6.830	6.445	48,700
2025-09-25	6.680	6.800	6.590	6.730	6.350	47,000
2025-09-24	6.800	6.800	6.660	6.680	6.303	29,400
2025-09-23	6.710	6.800	6.670	6.720	6.341	77,700
2025-09-22	6.750	6.790	6.650	6.650	6.275	45,000
2025-09-19	6.740	6.740	6.620	6.710	6.332	10,000
2025-09-18	6.730	6.780	6.660	6.660	6.284	52,500
2025-09-17	6.800	6.830	6.670	6.800	6.416	46,500
2025-09-16	6.760	6.840	6.750	6.760	6.379	12,200
2025-09-15	6.790	6.900	6.690	6.840	6.454	48,900
2025-09-12	6.790	6.790	6.610	6.740	6.360	35,000
2025-09-11	6.820	6.830	6.720	6.760	6.379	22,300
2025-09-10	6.830	6.850	6.680	6.740	6.360	65,000
2025-09-09	6.860	6.940	6.770	6.830	6.445	22,200
2025-09-08	7.000	7.010	6.860	6.930	6.539	18,600
2025-09-05	6.810	7.020	6.750	7.000	6.605	88,900
2025-09-04	6.830	6.890	6.760	6.830	6.445	31,200
2025-09-03	6.650	6.900	6.650	6.760	6.379	15,000
2025-09-02	6.720	6.890	6.600	6.780	6.398	82,500
2025-09-01	6.840	6.900	6.650	6.700	6.322	108,200
2025-08-29	6.940	6.940	6.840	6.850	6.464	44,200
2025-08-28	6.850	6.940	6.730	6.940	6.549	67,800
2025-08-27	6.790	6.850	6.650	6.850	6.464	35,200
2025-08-26	6.640	6.770	6.500	6.770	6.388	121,400
2025-08-25	6.670	6.700	6.580	6.610	6.237	45,500
2025-08-22	6.580	6.670	6.520	6.670	6.294	51,500
2025-08-21	6.650	6.700	6.460	6.470	6.105	47,000
2025-08-20	6.410	6.670	6.410	6.640	6.266	49,800
2025-08-19	6.590	6.590	6.350	6.500	6.133	14,800
2025-08-18	6.530	6.570	6.480	6.540	6.171	46,000
2025-08-15	6.590	6.630	6.400	6.530	6.162	37,400
2025-08-14	6.460	6.590	6.460	6.530	6.162	31,200
2025-08-13	6.410	6.600	6.410	6.460	6.096	65,800
2025-08-12	6.400	6.500	6.300	6.390	6.030	118,300
2025-08-11	6.340	6.460	6.270	6.300	5.945	19,500
2025-08-08	6.080	6.320	6.060	6.300	5.945	40,900
2025-08-07	6.070	6.200	6.050	6.160	5.813	32,700
2025-08-06	6.010	6.190	6.010	6.070	5.728	17,300

← NewerPage 5 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.