TECN3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 527 |
| 2026-01-15 | 7.260 | 7.360 | 7.110 | 7.270 | 7.270 | 524 |
| 2026-01-14 | 7.200 | 7.360 | 7.100 | 7.310 | 7.310 | 731 |
| 2026-01-13 | 7.090 | 7.250 | 7.030 | 7.120 | 7.120 | 747 |
| 2026-01-12 | 7.100 | 7.250 | 7.030 | 7.070 | 7.070 | 1,571 |
| 2026-01-09 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 556 |
| 2026-01-08 | 7.040 | 7.190 | 7.040 | 7.190 | 7.190 | 727 |
| 2026-01-07 | 7.360 | 7.360 | 7.050 | 7.200 | 7.200 | 1,456 |
| 2026-01-06 | 7.040 | 7.390 | 6.880 | 7.180 | 7.180 | 2,224 |
| 2026-01-05 | 6.980 | 7.120 | 6.920 | 7.070 | 7.070 | 1,177 |
| 2026-01-02 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 1,451 |
| 2025-12-30 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 2,176 |
| 2025-12-29 | 7.040 | 7.350 | 7.040 | 7.230 | 7.230 | 1,453 |
| 2025-12-26 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 1,372 |
| 2025-12-23 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 988 |
| 2025-12-22 | 7.030 | 7.360 | 6.860 | 6.970 | 6.970 | 1,008 |
| 2025-12-19 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 454 |
| 2025-12-18 | 7.000 | 7.410 | 7.000 | 7.050 | 7.050 | 656 |
| 2025-12-17 | 7.210 | 7.340 | 7.050 | 7.150 | 7.150 | 774 |
| 2025-12-16 | 7.300 | 7.440 | 7.240 | 7.360 | 7.360 | 526 |
| 2025-12-15 | 7.440 | 7.650 | 7.280 | 7.350 | 7.350 | 1,011 |
| 2025-12-12 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 1,558 |
| 2025-12-11 | 7.580 | 7.700 | 7.500 | 7.500 | 7.500 | 787 |
| 2025-12-10 | 7.300 | 7.700 | 7.300 | 7.600 | 7.600 | 1,295 |
| 2025-12-09 | 7.020 | 7.300 | 6.910 | 7.170 | 7.170 | 925 |
| 2025-12-08 | 7.020 | 7.140 | 6.950 | 7.120 | 7.120 | 643 |
| 2025-12-05 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 1,019 |
| 2025-12-04 | 6.860 | 7.290 | 6.860 | 7.200 | 7.200 | 1,459 |
| 2025-12-03 | 6.990 | 7.090 | 6.970 | 7.010 | 7.010 | 903 |
| 2025-12-02 | 6.820 | 7.100 | 6.640 | 6.990 | 6.990 | 1,100 |
| 2025-12-01 | 6.780 | 7.000 | 6.780 | 6.920 | 6.920 | 969 |
| 2025-11-28 | 6.790 | 6.790 | 6.790 | 6.790 | 6.790 | 698 |
| 2025-11-27 | 6.990 | 7.020 | 6.560 | 6.860 | 6.860 | 741 |
| 2025-11-26 | 6.600 | 7.020 | 6.600 | 6.930 | 6.930 | 2,048 |
| 2025-11-25 | 6.430 | 6.740 | 6.400 | 6.610 | 6.610 | 782 |
| 2025-11-24 | 6.360 | 6.540 | 6.360 | 6.390 | 6.390 | 531 |
| 2025-11-21 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 688 |
| 2025-11-19 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 893 |
| 2025-11-18 | 6.320 | 6.450 | 6.270 | 6.450 | 6.450 | 553 |
| 2025-11-17 | 6.490 | 6.590 | 6.330 | 6.360 | 6.360 | 1,283 |
| 2025-11-14 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 1,179 |
| 2025-11-13 | 6.700 | 6.760 | 6.430 | 6.470 | 6.470 | 783 |
| 2025-11-12 | 6.800 | 6.920 | 6.690 | 6.750 | 6.750 | 1,960 |
| 2025-11-11 | 6.510 | 6.790 | 6.440 | 6.770 | 6.770 | 1,947 |
| 2025-11-10 | 6.200 | 6.590 | 6.200 | 6.440 | 6.440 | 1,188 |
| 2025-11-07 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 1,381 |
| 2025-11-06 | 6.310 | 6.410 | 6.290 | 6.310 | 6.310 | 452 |
| 2025-11-05 | 6.430 | 6.430 | 6.310 | 6.340 | 6.340 | 403 |
| 2025-11-04 | 6.440 | 6.440 | 6.300 | 6.300 | 6.300 | 722 |
| 2025-11-03 | 6.490 | 6.490 | 6.340 | 6.430 | 6.430 | 1,254 |
| 2025-10-31 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 530 |
| 2025-10-30 | 6.330 | 6.490 | 6.330 | 6.380 | 6.380 | 489 |
| 2025-10-29 | 6.610 | 6.610 | 6.390 | 6.390 | 6.390 | 441 |
| 2025-10-28 | 6.460 | 6.590 | 6.460 | 6.550 | 6.550 | 495 |
| 2025-10-27 | 6.580 | 6.620 | 6.520 | 6.600 | 6.600 | 791 |
| 2025-10-24 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 384 |
| 2025-10-23 | 6.400 | 6.580 | 6.400 | 6.580 | 6.580 | 421 |
| 2025-10-22 | 6.460 | 6.610 | 6.460 | 6.490 | 6.490 | 224 |
| 2025-10-21 | 6.580 | 6.580 | 6.510 | 6.510 | 6.510 | 325 |
| 2025-10-20 | 6.390 | 6.650 | 6.390 | 6.510 | 6.510 | 868 |
← NewerPage 4 of 4 · 240 trading days
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.