TECN3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 6.040 | 6.290 | 5.920 | 6.140 | 6.140 | 3,160 |
| 2025-04-25 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 925 |
| 2025-04-24 | 6.040 | 6.330 | 5.940 | 6.090 | 6.090 | 3,969 |
| 2025-04-23 | 6.060 | 6.160 | 5.940 | 5.940 | 5.940 | 733 |
| 2025-04-22 | 6.040 | 6.170 | 5.960 | 6.030 | 6.030 | 1,142 |
| 2025-04-17 | 6.170 | 6.170 | 6.170 | 6.170 | 6.170 | 1,258 |
| 2025-04-16 | 5.850 | 6.100 | 5.850 | 5.970 | 5.970 | 1,422 |
| 2025-04-15 | 5.810 | 6.030 | 5.760 | 5.890 | 5.890 | 874 |
| 2025-04-14 | 5.910 | 6.040 | 5.810 | 5.850 | 5.850 | 586 |
| 2025-04-11 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 676 |
| 2025-04-10 | 5.750 | 6.050 | 5.750 | 5.790 | 5.790 | 3,905 |
| 2025-04-09 | 5.800 | 5.920 | 5.710 | 5.790 | 5.790 | 958 |
| 2025-04-08 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 1,829 |
| 2025-04-07 | 5.810 | 5.810 | 5.810 | 5.810 | 5.810 | 918 |
| 2025-04-04 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1,231 |
| 2025-04-03 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 867 |
| 2025-04-02 | 5.730 | 5.730 | 5.730 | 5.730 | 5.730 | 923 |
| 2025-04-01 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 925 |
| 2025-03-31 | 5.570 | 5.570 | 5.570 | 5.570 | 5.570 | 3,371 |
| 2025-03-28 | 5.730 | 5.730 | 5.730 | 5.730 | 5.730 | 10,041 |
| 2025-03-27 | 5.480 | 5.650 | 5.480 | 5.540 | 5.540 | 14,376 |
| 2025-03-26 | 5.660 | 5.690 | 5.440 | 5.630 | 5.630 | 2,144 |
| 2025-03-25 | 5.390 | 5.660 | 5.390 | 5.510 | 5.510 | 6,766 |
| 2025-03-24 | 5.420 | 5.580 | 5.350 | 5.490 | 5.490 | 17,800 |
| 2025-03-21 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 1,003 |
| 2025-03-20 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 3,014 |
| 2025-03-19 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 922 |
| 2025-03-18 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 928 |
| 2025-03-17 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 1,298 |
| 2025-03-14 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 764 |
| 2025-03-13 | 5.420 | 5.520 | 5.290 | 5.300 | 5.300 | 12,942 |
| 2025-03-12 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 2,485 |
| 2025-03-11 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 9,344 |
| 2025-03-10 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 1,363 |
| 2025-03-07 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 28,372 |
| 2025-03-06 | 5.150 | 5.410 | 5.150 | 5.310 | 5.310 | 9,621 |
| 2025-03-05 | 5.260 | 5.310 | 5.150 | 5.250 | 5.250 | 7,710 |
| 2025-02-28 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 5,302 |
| 2025-02-27 | 5.590 | 5.590 | 5.360 | 5.430 | 5.430 | 67,423 |
| 2025-02-26 | 5.620 | 5.800 | 5.500 | 5.530 | 5.530 | 33,674 |
| 2025-02-25 | 5.540 | 5.840 | 5.540 | 5.620 | 5.620 | 38,891 |
| 2025-02-24 | 5.680 | 5.870 | 5.550 | 5.660 | 5.660 | 30,154 |
| 2025-02-21 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 41,699 |
| 2025-02-20 | 5.600 | 5.900 | 5.510 | 5.730 | 5.730 | 8,657 |
| 2025-02-19 | 5.530 | 5.590 | 5.460 | 5.590 | 5.590 | 63,290 |
| 2025-02-18 | 5.430 | 5.680 | 5.200 | 5.600 | 5.600 | 50,002 |
| 2025-02-17 | 5.450 | 5.680 | 5.430 | 5.550 | 5.550 | 1,413 |
| 2025-02-14 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 17,130 |
| 2025-02-13 | 5.650 | 5.650 | 5.440 | 5.470 | 5.470 | 26,663 |
| 2025-02-12 | 5.520 | 5.770 | 5.460 | 5.460 | 5.460 | 14,363 |
| 2025-02-11 | 5.550 | 5.650 | 5.420 | 5.520 | 5.520 | 2,974 |
| 2025-02-10 | 5.310 | 5.570 | 5.310 | 5.490 | 5.490 | 1,133 |
| 2025-02-07 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 1,039 |
| 2025-02-06 | 5.340 | 5.410 | 5.230 | 5.410 | 5.410 | 1,449 |
| 2025-02-05 | 5.220 | 5.370 | 5.220 | 5.280 | 5.280 | 1,092 |
| 2025-02-04 | 5.250 | 5.360 | 5.240 | 5.300 | 5.300 | 776 |
| 2025-02-03 | 5.340 | 5.360 | 5.260 | 5.320 | 5.320 | 1,089 |
| 2025-01-31 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 665 |
| 2025-01-30 | 5.250 | 5.460 | 5.250 | 5.370 | 5.370 | 4,907 |
| 2025-01-29 | 5.470 | 5.470 | 5.320 | 5.320 | 5.320 | 3,104 |
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.