Technos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	10.640	10.660	10.530	10.650	10.650	6,300
2026-10-15	10.810	10.890	10.600	10.600	10.600	12,000
2026-10-14	10.870	10.980	10.800	10.800	10.800	24,500
2026-10-13	11.200	11.220	10.860	10.860	10.860	8,700
2026-10-09	11.090	11.200	10.900	11.200	11.200	31,000
2026-10-08	10.980	11.110	10.970	11.000	11.000	15,900
2026-10-07	10.650	11.000	10.610	10.690	10.690	29,800
2026-10-06	10.330	11.150	10.280	10.780	10.780	81,200
2026-10-05	10.400	10.700	10.270	10.500	10.500	103,700
2026-10-02	10.260	10.520	10.170	10.500	10.500	17,400
2026-10-01	10.330	10.330	10.190	10.200	10.200	22,200
2026-09-30	10.010	10.610	10.010	10.250	10.250	98,800
2026-09-29	9.880	10.160	9.880	10.000	10.000	41,000
2026-09-28	10.090	10.090	9.880	9.880	9.880	22,900
2026-09-25	10.080	10.110	10.010	10.110	10.110	7,400
2026-09-24	9.870	10.090	9.860	10.090	10.090	14,200
2026-09-23	10.010	10.030	9.840	9.960	9.960	20,800
2026-09-22	9.810	10.090	9.710	10.090	10.090	79,600
2026-09-21	9.990	10.020	9.890	9.970	9.970	21,500
2026-09-18	10.000	10.150	10.000	10.040	10.040	28,900
2026-09-17	10.000	10.080	9.930	10.050	10.050	47,500
2026-09-16	9.930	10.080	9.900	10.000	10.000	65,100
2026-09-15	10.190	10.250	9.930	9.930	9.930	52,300
2026-09-14	10.000	10.250	10.000	10.190	10.190	36,600
2026-09-11	10.030	10.280	9.900	10.000	10.000	50,100
2026-09-10	9.940	10.050	9.940	10.030	10.030	48,300
2026-09-09	9.820	9.990	9.750	9.970	9.970	74,500
2026-09-08	9.960	10.050	9.830	9.830	9.830	26,500
2026-09-04	9.800	10.120	9.800	10.090	10.090	32,300
2026-09-03	10.010	10.120	9.800	9.880	9.880	42,800
2026-09-02	10.060	10.230	9.940	9.940	9.940	22,400
2026-09-01	10.000	10.190	9.980	10.070	10.070	43,600
2026-08-31	10.290	10.440	9.970	9.970	9.970	72,400
2026-08-28	10.000	10.170	9.850	10.170	10.170	46,200
2026-08-27	10.000	10.120	9.900	10.100	10.100	24,200
2026-08-26	9.850	10.370	9.850	10.190	10.190	69,800
2026-08-25	9.450	9.970	9.400	9.970	9.970	47,300
2026-08-24	9.310	9.470	9.310	9.470	9.470	18,400
2026-08-21	9.430	9.540	9.330	9.490	9.490	46,500
2026-08-20	9.340	9.540	9.290	9.310	9.310	17,000
2026-08-19	9.700	9.700	9.250	9.490	9.490	113,800
2026-08-18	9.430	9.550	9.210	9.480	9.480	75,700
2026-08-17	9.770	9.800	9.360	9.480	9.480	57,200
2026-08-14	9.550	9.710	9.550	9.700	9.700	44,600
2026-08-13	9.920	10.050	9.710	9.720	9.720	175,100
2026-08-12	9.380	9.930	9.370	9.810	9.810	307,500
2026-08-11	9.440	9.750	9.230	9.500	9.500	205,200
2026-08-10	9.300	9.350	9.150	9.350	9.350	74,800
2026-08-07	9.440	9.440	9.140	9.220	9.220	33,200
2026-08-06	9.500	9.500	9.310	9.480	9.480	6,000
2026-08-05	9.370	9.570	9.360	9.440	9.440	21,900
2026-08-04	9.470	9.480	9.100	9.440	9.440	58,700
2026-08-03	9.320	9.600	9.280	9.300	9.300	35,000
2026-07-31	9.750	9.780	9.340	9.370	9.370	60,400
2026-07-30	9.640	9.790	9.470	9.650	9.650	19,600
2026-07-29	9.710	9.710	9.260	9.480	9.480	15,900
2026-07-28	9.700	9.960	9.680	9.780	9.780	51,800
2026-07-27	9.900	9.900	9.550	9.790	9.790	36,800
2026-07-24	9.770	10.000	9.640	9.810	9.810	38,800
2026-07-23	10.020	10.200	9.950	10.000	10.000	22,900

Page 1 of 21 · 1,245 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.