TECN3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 243 |
| 2025-07-24 | 6.430 | 6.430 | 6.100 | 6.330 | 6.330 | 534 |
| 2025-07-23 | 6.200 | 6.390 | 6.170 | 6.380 | 6.380 | 762 |
| 2025-07-22 | 6.210 | 6.400 | 6.200 | 6.310 | 6.310 | 652 |
| 2025-07-21 | 6.330 | 6.350 | 6.170 | 6.190 | 6.190 | 764 |
| 2025-07-18 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 798 |
| 2025-07-17 | 6.820 | 6.870 | 6.710 | 6.740 | 6.740 | 347 |
| 2025-07-16 | 6.590 | 6.880 | 6.590 | 6.780 | 6.780 | 974 |
| 2025-07-15 | 6.460 | 6.690 | 6.460 | 6.690 | 6.690 | 397 |
| 2025-07-14 | 6.360 | 6.610 | 6.360 | 6.540 | 6.540 | 1,274 |
| 2025-07-11 | 6.470 | 6.470 | 6.470 | 6.470 | 6.470 | 386 |
| 2025-07-10 | 6.270 | 6.480 | 6.270 | 6.480 | 6.480 | 467 |
| 2025-07-09 | 6.660 | 6.660 | 6.250 | 6.480 | 6.480 | 949 |
| 2025-07-08 | 6.600 | 6.600 | 6.320 | 6.410 | 6.410 | 1,102 |
| 2025-07-07 | 6.580 | 6.690 | 6.510 | 6.520 | 6.520 | 648 |
| 2025-07-04 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 1,120 |
| 2025-07-03 | 6.800 | 7.020 | 6.800 | 6.910 | 6.910 | 886 |
| 2025-07-02 | 6.990 | 7.180 | 6.930 | 6.960 | 6.960 | 519 |
| 2025-07-01 | 6.890 | 7.200 | 6.790 | 7.140 | 7.140 | 687 |
| 2025-06-30 | 7.130 | 7.190 | 7.040 | 7.040 | 7.040 | 1,103 |
| 2025-06-27 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 1,113 |
| 2025-06-26 | 6.760 | 7.100 | 6.760 | 6.940 | 6.940 | 933 |
| 2025-06-25 | 6.660 | 6.850 | 6.660 | 6.740 | 6.740 | 905 |
| 2025-06-24 | 6.560 | 6.790 | 6.560 | 6.790 | 6.790 | 653 |
| 2025-06-23 | 6.790 | 6.790 | 6.600 | 6.600 | 6.600 | 914 |
| 2025-06-20 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 764 |
| 2025-06-18 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 1,050 |
| 2025-06-17 | 6.710 | 6.880 | 6.640 | 6.640 | 6.640 | 706 |
| 2025-06-16 | 6.870 | 6.920 | 6.730 | 6.750 | 6.750 | 941 |
| 2025-06-13 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 484 |
| 2025-06-12 | 6.850 | 6.890 | 6.660 | 6.660 | 6.660 | 782 |
| 2025-06-11 | 6.650 | 6.900 | 6.570 | 6.790 | 6.790 | 1,062 |
| 2025-06-10 | 6.460 | 6.650 | 6.460 | 6.540 | 6.540 | 1,197 |
| 2025-06-09 | 6.480 | 6.550 | 6.420 | 6.450 | 6.450 | 1,088 |
| 2025-06-06 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 4,620 |
| 2025-06-05 | 6.210 | 6.550 | 6.210 | 6.380 | 6.380 | 1,028 |
| 2025-06-04 | 6.310 | 6.490 | 6.300 | 6.340 | 6.340 | 708 |
| 2025-06-03 | 6.440 | 6.440 | 6.440 | 6.440 | 6.440 | 781 |
| 2025-06-02 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 880 |
| 2025-05-30 | 6.330 | 6.330 | 6.330 | 6.330 | 6.330 | 893 |
| 2025-05-29 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 1,101 |
| 2025-05-28 | 6.270 | 6.270 | 6.270 | 6.270 | 6.270 | 848 |
| 2025-05-27 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 1,037 |
| 2025-05-26 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 941 |
| 2025-05-23 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 907 |
| 2025-05-22 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 875 |
| 2025-05-21 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 1,222 |
| 2025-05-20 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 729 |
| 2025-05-19 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 746 |
| 2025-05-16 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 550 |
| 2025-05-15 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 537 |
| 2025-05-14 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 1,508 |
| 2025-05-13 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 1,390 |
| 2025-05-12 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 763 |
| 2025-05-09 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2025-05-06 | 5.620 | 5.720 | 5.540 | 5.610 | 5.610 | 1,175 |
| 2025-05-05 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 1,080 |
| 2025-05-02 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 773 |
| 2025-04-30 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 912 |
| 2025-04-29 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 1,288 |
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.