Technos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 5.060 | 5.240 | 5.060 | 5.240 | 4.733 | 29,100 |
| 2024-11-07 | 5.180 | 5.300 | 5.050 | 5.050 | 4.562 | 39,900 |
| 2024-11-06 | 5.080 | 5.220 | 5.040 | 5.180 | 4.679 | 45,700 |
| 2024-11-05 | 5.220 | 5.230 | 5.080 | 5.100 | 4.607 | 73,200 |
| 2024-11-04 | 5.250 | 5.340 | 5.050 | 5.240 | 4.733 | 155,200 |
| 2024-11-01 | 5.540 | 5.570 | 5.210 | 5.250 | 4.742 | 87,300 |
| 2024-10-31 | 5.650 | 5.800 | 5.450 | 5.450 | 4.923 | 181,300 |
| 2024-10-30 | 5.780 | 5.800 | 5.630 | 5.630 | 5.086 | 16,800 |
| 2024-10-29 | 5.870 | 5.900 | 5.510 | 5.770 | 5.212 | 79,900 |
| 2024-10-28 | 5.930 | 5.980 | 5.840 | 5.870 | 5.302 | 80,900 |
| 2024-10-25 | 5.580 | 5.920 | 5.580 | 5.890 | 5.320 | 133,300 |
| 2024-10-24 | 5.650 | 5.790 | 5.550 | 5.550 | 5.013 | 274,200 |
| 2024-10-23 | 5.520 | 5.740 | 5.470 | 5.600 | 5.058 | 306,700 |
| 2024-10-22 | 5.220 | 5.700 | 5.220 | 5.650 | 5.104 | 313,800 |
| 2024-10-21 | 5.520 | 5.570 | 5.200 | 5.250 | 4.742 | 146,300 |
| 2024-10-18 | 5.460 | 5.690 | 5.450 | 5.590 | 5.049 | 56,400 |
| 2024-10-17 | 5.590 | 5.670 | 5.520 | 5.600 | 5.058 | 80,600 |
| 2024-10-16 | 5.580 | 5.650 | 5.510 | 5.600 | 5.058 | 60,500 |
| 2024-10-15 | 5.500 | 5.650 | 5.360 | 5.580 | 5.040 | 119,900 |
| 2024-10-14 | 5.400 | 5.550 | 5.310 | 5.550 | 5.013 | 55,100 |
| 2024-10-11 | 5.600 | 5.650 | 5.370 | 5.460 | 4.932 | 55,200 |
| 2024-10-10 | 5.420 | 5.750 | 5.200 | 5.460 | 4.932 | 1,224,900 |
| 2024-10-09 | 5.250 | 5.460 | 5.250 | 5.420 | 4.896 | 127,500 |
| 2024-10-08 | 4.920 | 5.250 | 4.920 | 5.250 | 4.742 | 147,700 |
| 2024-10-07 | 4.840 | 5.030 | 4.830 | 4.910 | 4.435 | 47,900 |
| 2024-10-04 | 4.950 | 5.010 | 4.850 | 4.850 | 4.381 | 97,700 |
| 2024-10-03 | 4.880 | 4.970 | 4.780 | 4.970 | 4.489 | 50,900 |
| 2024-10-02 | 4.820 | 4.960 | 4.660 | 4.850 | 4.381 | 191,800 |
| 2024-10-01 | 4.960 | 4.970 | 4.850 | 4.850 | 4.381 | 63,600 |
| 2024-09-30 | 4.980 | 5.020 | 4.900 | 4.900 | 4.426 | 87,700 |
| 2024-09-27 | 5.000 | 5.070 | 4.860 | 5.070 | 4.580 | 39,200 |
| 2024-09-26 | 4.920 | 4.990 | 4.850 | 4.860 | 4.390 | 99,400 |
| 2024-09-25 | 5.020 | 5.060 | 4.780 | 4.910 | 4.435 | 212,100 |
| 2024-09-24 | 4.910 | 5.040 | 4.910 | 5.040 | 4.553 | 39,500 |
| 2024-09-23 | 4.920 | 4.950 | 4.840 | 4.950 | 4.471 | 53,200 |
| 2024-09-20 | 5.020 | 5.030 | 4.840 | 4.920 | 4.444 | 116,400 |
| 2024-09-19 | 5.110 | 5.110 | 5.000 | 5.040 | 4.553 | 57,100 |
| 2024-09-18 | 5.090 | 5.120 | 5.010 | 5.060 | 4.571 | 89,500 |
| 2024-09-17 | 5.090 | 5.100 | 5.030 | 5.090 | 4.598 | 54,600 |
| 2024-09-16 | 5.090 | 5.140 | 5.020 | 5.020 | 4.535 | 69,900 |
| 2024-09-13 | 5.120 | 5.230 | 5.080 | 5.080 | 4.589 | 117,700 |
| 2024-09-12 | 5.020 | 5.160 | 5.020 | 5.160 | 4.661 | 99,200 |
| 2024-09-11 | 5.150 | 5.150 | 5.000 | 5.000 | 4.516 | 57,400 |
| 2024-09-10 | 5.080 | 5.110 | 5.000 | 5.090 | 4.598 | 91,900 |
| 2024-09-09 | 5.130 | 5.160 | 5.040 | 5.040 | 4.553 | 52,200 |
| 2024-09-06 | 5.290 | 5.370 | 5.110 | 5.160 | 4.661 | 141,700 |
| 2024-09-05 | 5.400 | 5.450 | 5.240 | 5.370 | 4.851 | 89,100 |
| 2024-09-04 | 5.280 | 5.400 | 5.260 | 5.390 | 4.869 | 42,300 |
| 2024-09-03 | 5.420 | 5.430 | 5.220 | 5.220 | 4.715 | 128,100 |
| 2024-09-02 | 5.390 | 5.490 | 5.310 | 5.310 | 4.796 | 102,400 |
| 2024-08-30 | 5.350 | 5.480 | 5.300 | 5.430 | 4.905 | 175,800 |
| 2024-08-29 | 5.510 | 5.510 | 5.350 | 5.350 | 4.833 | 57,700 |
| 2024-08-28 | 5.510 | 5.620 | 5.450 | 5.470 | 4.941 | 119,800 |
| 2024-08-27 | 5.650 | 5.650 | 5.430 | 5.510 | 4.977 | 110,900 |
| 2024-08-26 | 5.720 | 5.740 | 5.520 | 5.560 | 5.022 | 125,300 |
| 2024-08-23 | 5.830 | 5.920 | 5.530 | 5.750 | 5.194 | 339,700 |
| 2024-08-22 | 6.140 | 6.250 | 5.850 | 5.850 | 5.284 | 390,100 |
| 2024-08-21 | 5.990 | 6.250 | 5.860 | 6.250 | 5.646 | 515,500 |
| 2024-08-20 | 5.910 | 5.990 | 5.780 | 5.980 | 5.402 | 617,400 |
| 2024-08-19 | 5.920 | 6.070 | 5.780 | 5.910 | 5.338 | 110,100 |
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.