TECN3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 9.000 | 9.040 | 8.740 | 8.740 | 8.740 | 690 |
| 2026-04-14 | 8.760 | 9.000 | 8.740 | 8.990 | 8.990 | 575 |
| 2026-04-13 | 9.020 | 9.050 | 8.780 | 8.780 | 8.780 | 588 |
| 2026-04-10 | 8.840 | 8.840 | 8.840 | 8.840 | 8.840 | 937 |
| 2026-04-09 | 8.820 | 8.990 | 8.580 | 8.770 | 8.770 | 670 |
| 2026-04-08 | 8.470 | 9.000 | 8.470 | 8.730 | 8.730 | 887 |
| 2026-04-07 | 9.160 | 9.200 | 8.460 | 8.600 | 8.600 | 1,002 |
| 2026-04-06 | 9.060 | 9.140 | 8.860 | 8.870 | 8.870 | 934 |
| 2026-04-02 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 421 |
| 2026-04-01 | 8.660 | 9.200 | 8.300 | 9.050 | 9.050 | 2,382 |
| 2026-03-31 | 8.250 | 8.750 | 8.250 | 8.740 | 8.740 | 1,195 |
| 2026-03-30 | 8.100 | 8.490 | 8.100 | 8.330 | 8.330 | 648 |
| 2026-03-27 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 642 |
| 2026-03-26 | 8.320 | 8.450 | 8.110 | 8.110 | 8.110 | 1,250 |
| 2026-03-25 | 8.410 | 8.600 | 8.310 | 8.330 | 8.330 | 1,010 |
| 2026-03-24 | 8.310 | 8.780 | 8.280 | 8.280 | 8.280 | 979 |
| 2026-03-23 | 8.330 | 8.760 | 8.320 | 8.480 | 8.480 | 1,170 |
| 2026-03-20 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 1,226 |
| 2026-03-19 | 8.310 | 8.550 | 8.310 | 8.400 | 8.400 | 335 |
| 2026-03-18 | 8.300 | 8.560 | 8.300 | 8.420 | 8.420 | 766 |
| 2026-03-17 | 8.410 | 8.670 | 8.360 | 8.400 | 8.400 | 1,090 |
| 2026-03-16 | 8.410 | 8.700 | 8.340 | 8.350 | 8.350 | 738 |
| 2026-03-13 | 8.430 | 8.430 | 8.430 | 8.430 | 8.430 | 1,662 |
| 2026-03-12 | 8.650 | 8.770 | 8.470 | 8.480 | 8.480 | 1,392 |
| 2026-03-11 | 8.360 | 8.730 | 8.350 | 8.600 | 8.600 | 853 |
| 2026-03-10 | 8.060 | 8.750 | 8.060 | 8.420 | 8.420 | 1,747 |
| 2026-03-09 | 8.180 | 8.300 | 7.850 | 8.200 | 8.200 | 1,225 |
| 2026-03-06 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 685 |
| 2026-03-05 | 8.500 | 8.510 | 8.100 | 8.200 | 8.200 | 1,242 |
| 2026-03-04 | 8.150 | 8.590 | 8.000 | 8.520 | 8.520 | 2,743 |
| 2026-03-03 | 8.330 | 8.330 | 8.010 | 8.160 | 8.160 | 1,307 |
| 2026-03-02 | 8.520 | 8.600 | 8.210 | 8.240 | 8.240 | 1,343 |
| 2026-02-27 | 8.430 | 8.430 | 8.430 | 8.430 | 8.430 | 1,131 |
| 2026-02-26 | 8.640 | 8.680 | 8.510 | 8.510 | 8.510 | 704 |
| 2026-02-25 | 8.520 | 8.760 | 8.520 | 8.600 | 8.600 | 1,088 |
| 2026-02-24 | 8.770 | 8.830 | 8.610 | 8.610 | 8.610 | 608 |
| 2026-02-23 | 9.050 | 9.240 | 8.510 | 8.810 | 8.810 | 1,641 |
| 2026-02-20 | 8.920 | 8.920 | 8.920 | 8.920 | 8.920 | 782 |
| 2026-02-19 | 8.910 | 9.020 | 8.740 | 8.850 | 8.850 | 1,294 |
| 2026-02-18 | 8.820 | 9.000 | 8.720 | 8.730 | 8.730 | 973 |
| 2026-02-13 | 8.910 | 8.910 | 8.910 | 8.910 | 8.910 | 7,476 |
| 2026-02-12 | 9.130 | 9.130 | 8.730 | 8.980 | 8.980 | 1,918 |
| 2026-02-11 | 8.870 | 9.140 | 8.870 | 9.140 | 9.140 | 987 |
| 2026-02-10 | 8.800 | 9.000 | 8.800 | 8.980 | 8.980 | 1,585 |
| 2026-02-09 | 8.380 | 9.000 | 8.330 | 8.810 | 8.810 | 1,611 |
| 2026-02-06 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 1,072 |
| 2026-02-05 | 8.280 | 8.410 | 8.170 | 8.170 | 8.170 | 1,295 |
| 2026-02-04 | 8.030 | 8.280 | 7.900 | 8.190 | 8.190 | 1,443 |
| 2026-02-03 | 8.040 | 8.210 | 8.040 | 8.210 | 8.210 | 849 |
| 2026-02-02 | 7.920 | 8.000 | 7.770 | 7.950 | 7.950 | 1,989 |
| 2026-01-30 | 7.920 | 8.070 | 7.810 | 7.930 | 7.930 | 581 |
| 2026-01-29 | 7.580 | 7.920 | 7.580 | 7.920 | 7.920 | 1,011 |
| 2026-01-28 | 7.480 | 7.950 | 7.480 | 7.740 | 7.740 | 1,095 |
| 2026-01-27 | 7.540 | 7.670 | 7.510 | 7.570 | 7.570 | 1,334 |
| 2026-01-26 | 7.430 | 7.530 | 7.290 | 7.380 | 7.380 | 1,127 |
| 2026-01-23 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 805 |
| 2026-01-22 | 7.420 | 7.500 | 7.300 | 7.440 | 7.440 | 697 |
| 2026-01-21 | 7.540 | 7.540 | 7.320 | 7.450 | 7.450 | 695 |
| 2026-01-20 | 7.190 | 7.870 | 7.160 | 7.320 | 7.320 | 1,538 |
| 2026-01-19 | 7.130 | 7.370 | 7.070 | 7.330 | 7.330 | 972 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.