Technos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 5.490 | 5.500 | 5.420 | 5.500 | 5.190 | 44,100 |
| 2025-02-07 | 5.390 | 5.520 | 5.350 | 5.490 | 5.180 | 87,000 |
| 2025-02-06 | 5.250 | 5.400 | 5.250 | 5.400 | 5.095 | 38,300 |
| 2025-02-05 | 5.270 | 5.430 | 5.270 | 5.300 | 5.001 | 35,100 |
| 2025-02-04 | 5.220 | 5.350 | 5.220 | 5.310 | 5.011 | 54,700 |
| 2025-02-03 | 5.260 | 5.310 | 5.250 | 5.280 | 4.982 | 28,600 |
| 2025-01-31 | 5.380 | 5.390 | 5.330 | 5.340 | 5.039 | 16,200 |
| 2025-01-30 | 5.340 | 5.400 | 5.320 | 5.380 | 5.077 | 52,200 |
| 2025-01-29 | 5.410 | 5.440 | 5.340 | 5.340 | 5.039 | 31,900 |
| 2025-01-28 | 5.380 | 5.650 | 5.350 | 5.410 | 5.105 | 318,300 |
| 2025-01-27 | 5.160 | 5.400 | 5.080 | 5.360 | 5.058 | 120,700 |
| 2025-01-24 | 5.680 | 5.700 | 5.550 | 5.550 | 5.237 | 178,000 |
| 2025-01-23 | 5.700 | 5.750 | 5.580 | 5.590 | 5.049 | 124,500 |
| 2025-01-22 | 5.530 | 5.690 | 5.510 | 5.680 | 5.131 | 232,700 |
| 2025-01-21 | 5.350 | 5.370 | 5.240 | 5.310 | 4.796 | 57,600 |
| 2025-01-20 | 5.420 | 5.430 | 5.330 | 5.340 | 4.824 | 45,100 |
| 2025-01-17 | 5.470 | 5.510 | 5.410 | 5.420 | 4.896 | 14,500 |
| 2025-01-16 | 5.570 | 5.600 | 5.420 | 5.470 | 4.941 | 22,100 |
| 2025-01-15 | 5.550 | 5.630 | 5.550 | 5.630 | 5.086 | 44,400 |
| 2025-01-14 | 5.510 | 5.640 | 5.500 | 5.560 | 5.022 | 86,600 |
| 2025-01-13 | 5.570 | 5.670 | 5.450 | 5.450 | 4.923 | 30,400 |
| 2025-01-10 | 5.750 | 5.800 | 5.670 | 5.670 | 5.122 | 53,000 |
| 2025-01-09 | 5.560 | 5.870 | 5.490 | 5.870 | 5.302 | 79,500 |
| 2025-01-08 | 5.460 | 5.690 | 5.410 | 5.560 | 5.022 | 900,000 |
| 2025-01-07 | 5.560 | 5.600 | 5.460 | 5.460 | 4.932 | 440,500 |
| 2025-01-06 | 5.370 | 5.550 | 5.320 | 5.440 | 4.914 | 519,500 |
| 2025-01-03 | 5.440 | 5.500 | 5.220 | 5.370 | 4.851 | 87,200 |
| 2025-01-02 | 5.450 | 5.590 | 5.260 | 5.350 | 4.833 | 102,500 |
| 2024-12-30 | 5.450 | 5.510 | 5.350 | 5.510 | 4.977 | 41,700 |
| 2024-12-27 | 5.420 | 5.580 | 5.420 | 5.460 | 4.932 | 44,000 |
| 2024-12-26 | 5.410 | 5.600 | 5.390 | 5.390 | 4.869 | 323,300 |
| 2024-12-23 | 5.590 | 5.590 | 5.390 | 5.390 | 4.869 | 15,800 |
| 2024-12-20 | 5.400 | 5.750 | 5.400 | 5.650 | 5.104 | 128,300 |
| 2024-12-19 | 5.430 | 5.640 | 5.320 | 5.460 | 4.932 | 276,200 |
| 2024-12-18 | 5.480 | 5.650 | 5.250 | 5.430 | 4.905 | 118,800 |
| 2024-12-17 | 5.470 | 5.610 | 5.410 | 5.590 | 5.049 | 404,400 |
| 2024-12-16 | 5.600 | 5.600 | 5.230 | 5.300 | 4.787 | 52,600 |
| 2024-12-13 | 5.550 | 5.740 | 5.490 | 5.490 | 4.959 | 162,600 |
| 2024-12-12 | 5.740 | 5.740 | 5.530 | 5.550 | 5.013 | 280,000 |
| 2024-12-11 | 5.710 | 5.780 | 5.600 | 5.750 | 5.194 | 64,000 |
| 2024-12-10 | 5.510 | 5.850 | 5.450 | 5.810 | 5.248 | 202,700 |
| 2024-12-09 | 5.500 | 5.650 | 5.420 | 5.420 | 4.896 | 218,400 |
| 2024-12-06 | 5.450 | 5.600 | 5.410 | 5.500 | 4.968 | 71,500 |
| 2024-12-05 | 5.360 | 5.520 | 5.360 | 5.490 | 4.959 | 33,600 |
| 2024-12-04 | 5.570 | 5.680 | 5.360 | 5.360 | 4.842 | 67,900 |
| 2024-12-03 | 5.560 | 5.680 | 5.530 | 5.610 | 5.067 | 72,600 |
| 2024-12-02 | 5.730 | 5.780 | 5.500 | 5.500 | 4.968 | 120,700 |
| 2024-11-29 | 5.410 | 5.900 | 5.410 | 5.900 | 5.329 | 268,000 |
| 2024-11-28 | 5.610 | 5.730 | 5.340 | 5.440 | 4.914 | 281,100 |
| 2024-11-27 | 5.800 | 5.850 | 5.590 | 5.600 | 5.058 | 85,600 |
| 2024-11-26 | 5.590 | 5.930 | 5.540 | 5.800 | 5.239 | 145,700 |
| 2024-11-25 | 5.690 | 5.800 | 5.510 | 5.510 | 4.977 | 60,800 |
| 2024-11-22 | 5.310 | 5.750 | 5.300 | 5.740 | 5.185 | 333,800 |
| 2024-11-21 | 5.390 | 5.460 | 5.220 | 5.300 | 4.787 | 89,200 |
| 2024-11-19 | 5.260 | 5.440 | 5.230 | 5.280 | 4.769 | 122,700 |
| 2024-11-18 | 5.690 | 5.690 | 5.260 | 5.280 | 4.769 | 76,700 |
| 2024-11-14 | 5.470 | 5.700 | 5.420 | 5.600 | 5.058 | 87,700 |
| 2024-11-13 | 5.430 | 5.580 | 5.380 | 5.510 | 4.977 | 24,800 |
| 2024-11-12 | 5.430 | 5.670 | 5.260 | 5.500 | 4.968 | 142,200 |
| 2024-11-11 | 5.210 | 5.470 | 5.130 | 5.470 | 4.941 | 52,800 |
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.