TECN3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 5.360 | 5.650 | 5.360 | 5.360 | 5.360 | 2,044 |
| 2025-01-27 | 5.460 | 5.460 | 5.100 | 5.320 | 5.320 | 1,581 |
| 2025-01-24 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 2,076 |
| 2025-01-23 | 5.700 | 5.770 | 5.590 | 5.660 | 5.660 | 3,262 |
| 2025-01-22 | 5.340 | 5.700 | 5.340 | 5.590 | 5.590 | 2,514 |
| 2025-01-21 | 5.340 | 5.410 | 5.260 | 5.280 | 5.280 | 560 |
| 2025-01-20 | 5.420 | 5.420 | 5.290 | 5.300 | 5.300 | 813 |
| 2025-01-17 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 593 |
| 2025-01-16 | 5.600 | 5.610 | 5.410 | 5.420 | 5.420 | 661 |
| 2025-01-15 | 5.410 | 5.640 | 5.410 | 5.540 | 5.540 | 727 |
| 2025-01-14 | 5.520 | 5.620 | 5.480 | 5.530 | 5.530 | 414 |
| 2025-01-13 | 5.550 | 5.710 | 5.550 | 5.550 | 5.550 | 591 |
| 2025-01-10 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 701 |
| 2025-01-09 | 5.560 | 5.720 | 5.360 | 5.600 | 5.600 | 1,180 |
| 2025-01-08 | 5.380 | 5.650 | 5.380 | 5.520 | 5.520 | 1,420 |
| 2025-01-07 | 5.500 | 5.600 | 5.410 | 5.490 | 5.490 | 1,148 |
| 2025-01-06 | 5.390 | 5.510 | 5.310 | 5.420 | 5.420 | 1,253 |
| 2025-01-03 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 976 |
| 2025-01-02 | 5.500 | 5.510 | 5.240 | 5.260 | 5.260 | 1,515 |
| 2024-12-30 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 825 |
| 2024-12-27 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 540 |
| 2024-12-26 | 5.280 | 5.660 | 5.260 | 5.380 | 5.380 | 1,170 |
| 2024-12-23 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 1,513 |
| 2024-12-20 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 1,162 |
| 2024-12-19 | 5.400 | 5.640 | 5.310 | 5.450 | 5.450 | 677 |
| 2024-12-18 | 5.470 | 5.620 | 5.280 | 5.340 | 5.340 | 909 |
| 2024-12-17 | 5.340 | 5.600 | 5.250 | 5.520 | 5.520 | 864 |
| 2024-12-16 | 5.450 | 5.560 | 5.240 | 5.280 | 5.280 | 1,209 |
| 2024-12-13 | 5.570 | 5.570 | 5.570 | 5.570 | 5.570 | 428 |
| 2024-12-12 | 5.850 | 5.850 | 5.510 | 5.510 | 5.510 | 690 |
| 2024-12-11 | 5.800 | 5.800 | 5.570 | 5.790 | 5.790 | 612 |
| 2024-12-10 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
← NewerPage 8 of 8 · 452 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.