Technos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 5.900 | 5.900 | 5.730 | 5.840 | 5.511 | 79,700 |
| 2025-05-09 | 5.720 | 5.850 | 5.720 | 5.850 | 5.520 | 61,100 |
| 2025-05-08 | 5.750 | 5.800 | 5.700 | 5.760 | 5.435 | 58,300 |
| 2025-05-07 | 5.720 | 5.730 | 5.640 | 5.700 | 5.379 | 48,200 |
| 2025-05-06 | 5.620 | 5.720 | 5.570 | 5.720 | 5.397 | 184,400 |
| 2025-05-05 | 5.760 | 5.810 | 5.610 | 5.620 | 5.303 | 77,900 |
| 2025-05-02 | 5.880 | 5.880 | 5.760 | 5.810 | 5.482 | 20,300 |
| 2025-04-30 | 5.830 | 5.890 | 5.710 | 5.820 | 5.492 | 111,800 |
| 2025-04-29 | 6.100 | 6.100 | 5.850 | 5.850 | 5.520 | 144,900 |
| 2025-04-28 | 6.120 | 6.300 | 5.920 | 6.100 | 5.756 | 212,000 |
| 2025-04-25 | 6.270 | 6.270 | 6.050 | 6.110 | 5.765 | 90,500 |
| 2025-04-24 | 5.960 | 6.280 | 5.930 | 6.140 | 5.794 | 231,100 |
| 2025-04-23 | 6.030 | 6.140 | 5.900 | 5.900 | 5.567 | 146,700 |
| 2025-04-22 | 6.120 | 6.180 | 6.010 | 6.010 | 5.671 | 155,200 |
| 2025-04-17 | 6.090 | 6.210 | 6.000 | 6.210 | 5.860 | 249,900 |
| 2025-04-16 | 6.050 | 6.120 | 5.980 | 6.090 | 5.747 | 103,200 |
| 2025-04-15 | 5.830 | 6.050 | 5.760 | 5.970 | 5.633 | 166,700 |
| 2025-04-14 | 5.930 | 6.050 | 5.850 | 5.950 | 5.614 | 165,300 |
| 2025-04-11 | 5.960 | 5.960 | 5.700 | 5.870 | 5.539 | 76,500 |
| 2025-04-10 | 5.980 | 6.050 | 5.810 | 5.830 | 5.501 | 42,700 |
| 2025-04-09 | 5.840 | 5.980 | 5.750 | 5.980 | 5.643 | 68,000 |
| 2025-04-08 | 5.900 | 6.120 | 5.830 | 5.830 | 5.501 | 1,010,100 |
| 2025-04-07 | 5.890 | 5.890 | 5.620 | 5.890 | 5.558 | 125,100 |
| 2025-04-04 | 5.750 | 6.000 | 5.620 | 5.950 | 5.614 | 156,400 |
| 2025-04-03 | 5.850 | 6.000 | 5.680 | 5.930 | 5.596 | 286,200 |
| 2025-04-02 | 5.610 | 5.960 | 5.600 | 5.700 | 5.379 | 107,100 |
| 2025-04-01 | 5.640 | 5.850 | 5.620 | 5.700 | 5.379 | 91,300 |
| 2025-03-31 | 5.540 | 5.910 | 5.470 | 5.730 | 5.407 | 161,800 |
| 2025-03-28 | 5.680 | 5.840 | 5.510 | 5.660 | 5.341 | 78,600 |
| 2025-03-27 | 5.540 | 5.680 | 5.540 | 5.680 | 5.360 | 58,000 |
| 2025-03-26 | 5.640 | 5.720 | 5.460 | 5.550 | 5.237 | 62,700 |
| 2025-03-25 | 5.500 | 5.680 | 5.420 | 5.620 | 5.303 | 68,000 |
| 2025-03-24 | 5.500 | 5.570 | 5.370 | 5.500 | 5.190 | 59,600 |
| 2025-03-21 | 5.410 | 5.600 | 5.320 | 5.410 | 5.105 | 119,600 |
| 2025-03-20 | 5.250 | 5.440 | 5.250 | 5.420 | 5.114 | 47,400 |
| 2025-03-19 | 5.230 | 5.320 | 5.220 | 5.300 | 5.001 | 89,400 |
| 2025-03-18 | 5.230 | 5.350 | 5.160 | 5.260 | 4.963 | 77,000 |
| 2025-03-17 | 5.330 | 5.360 | 5.200 | 5.270 | 4.973 | 252,200 |
| 2025-03-14 | 5.320 | 5.380 | 5.270 | 5.310 | 5.011 | 47,700 |
| 2025-03-13 | 5.520 | 5.520 | 5.260 | 5.310 | 5.011 | 77,200 |
| 2025-03-12 | 5.460 | 5.590 | 5.350 | 5.420 | 5.114 | 179,400 |
| 2025-03-11 | 5.630 | 5.650 | 5.410 | 5.470 | 5.162 | 110,800 |
| 2025-03-10 | 5.470 | 5.590 | 5.430 | 5.470 | 5.162 | 122,700 |
| 2025-03-07 | 5.420 | 5.490 | 5.320 | 5.470 | 5.162 | 70,700 |
| 2025-03-06 | 5.250 | 5.420 | 5.170 | 5.400 | 5.095 | 75,000 |
| 2025-03-05 | 5.260 | 5.270 | 5.130 | 5.150 | 4.860 | 33,300 |
| 2025-02-28 | 5.350 | 5.430 | 5.160 | 5.260 | 4.963 | 110,500 |
| 2025-02-27 | 5.440 | 5.480 | 5.350 | 5.360 | 5.058 | 43,600 |
| 2025-02-26 | 5.760 | 5.810 | 5.440 | 5.490 | 5.180 | 38,200 |
| 2025-02-25 | 5.600 | 5.790 | 5.510 | 5.740 | 5.416 | 65,200 |
| 2025-02-24 | 5.900 | 5.900 | 5.590 | 5.590 | 5.275 | 46,100 |
| 2025-02-21 | 5.850 | 5.920 | 5.620 | 5.830 | 5.501 | 80,500 |
| 2025-02-20 | 5.620 | 5.960 | 5.550 | 5.720 | 5.397 | 244,600 |
| 2025-02-19 | 5.490 | 5.610 | 5.490 | 5.580 | 5.265 | 47,200 |
| 2025-02-18 | 5.500 | 5.610 | 5.460 | 5.460 | 5.152 | 41,000 |
| 2025-02-17 | 5.530 | 5.610 | 5.420 | 5.590 | 5.275 | 86,500 |
| 2025-02-14 | 5.490 | 5.510 | 5.440 | 5.440 | 5.133 | 58,700 |
| 2025-02-13 | 5.530 | 5.560 | 5.440 | 5.490 | 5.180 | 103,700 |
| 2025-02-12 | 5.580 | 5.750 | 5.480 | 5.580 | 5.265 | 123,600 |
| 2025-02-11 | 5.450 | 5.640 | 5.450 | 5.640 | 5.322 | 181,400 |
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.