Technos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	6.060	6.060	5.960	6.060	5.718	25,900
2025-08-04	5.970	6.100	5.970	6.000	5.662	28,700
2025-08-01	6.140	6.140	5.950	6.020	5.680	69,400
2025-07-31	6.160	6.230	6.070	6.080	5.737	63,100
2025-07-30	6.190	6.190	6.100	6.140	5.794	25,100
2025-07-29	6.120	6.190	6.100	6.140	5.794	17,200
2025-07-28	6.180	6.280	6.060	6.120	5.775	52,400
2025-07-25	6.390	6.390	6.210	6.210	5.860	41,500
2025-07-24	6.350	6.380	6.180	6.340	5.982	54,100
2025-07-23	6.240	6.420	6.160	6.310	5.954	20,700
2025-07-22	6.300	6.450	6.170	6.180	5.831	35,800
2025-07-21	6.350	6.350	6.200	6.210	5.860	74,000
2025-07-18	6.680	6.710	6.360	6.360	6.001	118,400
2025-07-17	6.740	6.840	6.700	6.700	6.322	10,100
2025-07-16	6.640	6.880	6.640	6.820	6.435	110,700
2025-07-15	6.560	6.700	6.560	6.690	6.313	45,100
2025-07-14	6.410	6.600	6.360	6.590	6.218	126,600
2025-07-11	6.400	6.440	6.350	6.360	6.001	23,000
2025-07-10	6.490	6.500	6.330	6.440	6.077	22,400
2025-07-09	6.320	6.480	6.220	6.400	6.039	163,700
2025-07-08	6.570	6.580	6.310	6.310	5.954	323,100
2025-07-07	6.590	6.700	6.550	6.590	6.218	25,300
2025-07-04	6.720	6.740	6.560	6.600	6.228	146,000
2025-07-03	6.910	7.000	6.790	6.790	6.407	152,300
2025-07-02	7.120	7.140	6.920	6.980	6.586	48,300
2025-07-01	7.120	7.260	7.060	7.090	6.690	435,600
2025-06-30	7.080	7.220	7.080	7.150	6.747	88,000
2025-06-27	7.010	7.190	6.960	7.130	6.728	41,000
2025-06-26	6.850	7.100	6.850	7.010	6.615	73,600
2025-06-25	6.710	6.900	6.700	6.900	6.511	49,200
2025-06-24	6.710	6.800	6.700	6.750	6.369	54,200
2025-06-23	6.790	6.800	6.640	6.700	6.322	33,600
2025-06-20	6.770	6.800	6.630	6.800	6.416	58,000
2025-06-18	6.720	6.800	6.700	6.780	6.398	10,200
2025-06-17	6.720	6.860	6.700	6.720	6.341	20,800
2025-06-16	6.800	6.910	6.760	6.780	6.398	58,700
2025-06-13	6.750	6.870	6.700	6.870	6.483	35,200
2025-06-12	6.820	6.890	6.700	6.770	6.388	74,500
2025-06-11	6.670	6.880	6.600	6.880	6.492	194,100
2025-06-10	6.460	6.650	6.460	6.630	6.256	57,000
2025-06-09	6.450	6.560	6.450	6.520	6.152	19,100
2025-06-06	6.540	6.640	6.350	6.550	6.181	150,300
2025-06-05	6.340	6.590	6.330	6.500	6.133	168,900
2025-06-04	6.350	6.530	6.340	6.390	6.030	73,900
2025-06-03	6.360	6.400	6.270	6.350	5.992	89,600
2025-06-02	6.380	6.410	6.300	6.370	6.011	60,900
2025-05-30	6.420	6.450	6.330	6.390	6.030	88,400
2025-05-29	6.390	6.400	6.280	6.320	5.964	158,700
2025-05-28	6.260	6.390	6.260	6.360	6.001	79,200
2025-05-27	6.180	6.360	6.110	6.350	5.992	207,900
2025-05-26	6.140	6.280	6.080	6.120	5.775	131,900
2025-05-23	6.080	6.210	6.080	6.210	5.860	80,300
2025-05-22	6.010	6.200	6.010	6.090	5.747	88,100
2025-05-21	6.000	6.160	6.000	6.140	5.794	72,400
2025-05-20	5.960	6.130	5.960	6.120	5.775	106,200
2025-05-19	6.000	6.130	5.950	6.000	5.662	185,500
2025-05-16	6.000	6.060	6.000	6.000	5.662	79,800
2025-05-15	6.080	6.080	5.990	5.990	5.652	89,100
2025-05-14	5.970	6.130	5.900	6.080	5.737	260,600
2025-05-13	5.900	6.060	5.820	5.970	5.633	277,800

← NewerPage 6 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.