TECN3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 10.560 | 11.000 | 10.560 | 10.650 | 10.650 | 960 |
| 2026-10-06 | 10.430 | 11.160 | 10.360 | 10.770 | 10.770 | 1,470 |
| 2026-10-05 | 10.500 | 10.680 | 10.190 | 10.650 | 10.650 | 1,222 |
| 2026-10-02 | 10.390 | 10.390 | 10.390 | 10.390 | 10.390 | 753 |
| 2026-10-01 | 10.240 | 10.340 | 10.110 | 10.290 | 10.290 | 892 |
| 2026-09-30 | 10.190 | 10.190 | 10.190 | 10.190 | 10.190 | 0 |
| 2026-09-28 | 10.050 | 10.120 | 9.890 | 9.900 | 9.900 | 569 |
| 2026-09-25 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 586 |
| 2026-09-24 | 9.750 | 10.050 | 9.750 | 9.880 | 9.880 | 597 |
| 2026-09-23 | 9.890 | 10.050 | 9.780 | 9.790 | 9.790 | 832 |
| 2026-09-22 | 9.970 | 10.090 | 9.760 | 10.090 | 10.090 | 613 |
| 2026-09-21 | 10.050 | 10.140 | 9.900 | 9.990 | 9.990 | 855 |
| 2026-09-18 | 10.170 | 10.170 | 10.170 | 10.170 | 10.170 | 425 |
| 2026-09-17 | 9.940 | 10.240 | 9.940 | 10.170 | 10.170 | 573 |
| 2026-09-16 | 9.910 | 10.170 | 9.900 | 10.150 | 10.150 | 645 |
| 2026-09-15 | 10.190 | 10.250 | 9.960 | 9.980 | 9.980 | 604 |
| 2026-09-14 | 9.800 | 10.240 | 9.800 | 9.960 | 9.960 | 859 |
| 2026-09-11 | 10.110 | 10.110 | 10.110 | 10.110 | 10.110 | 983 |
| 2026-09-10 | 9.940 | 10.100 | 9.900 | 9.900 | 9.900 | 448 |
| 2026-09-09 | 9.830 | 10.040 | 9.760 | 9.840 | 9.840 | 959 |
| 2026-09-08 | 10.080 | 10.120 | 9.800 | 10.040 | 10.040 | 616 |
| 2026-09-04 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 800 |
| 2026-09-03 | 10.010 | 10.200 | 9.820 | 9.900 | 9.900 | 426 |
| 2026-09-02 | 10.120 | 10.340 | 10.010 | 10.340 | 10.340 | 992 |
| 2026-09-01 | 9.990 | 10.270 | 9.800 | 10.010 | 10.010 | 1,148 |
| 2026-08-31 | 10.180 | 10.480 | 10.110 | 10.200 | 10.200 | 1,437 |
| 2026-08-28 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 741 |
| 2026-08-27 | 9.930 | 10.210 | 9.910 | 10.210 | 10.210 | 660 |
| 2026-08-26 | 9.740 | 10.340 | 9.740 | 10.000 | 10.000 | 1,232 |
| 2026-08-25 | 9.400 | 9.940 | 9.320 | 9.770 | 9.770 | 1,101 |
| 2026-08-24 | 9.380 | 9.590 | 9.300 | 9.370 | 9.370 | 849 |
| 2026-08-21 | 9.490 | 9.490 | 9.490 | 9.490 | 9.490 | 511 |
| 2026-08-20 | 9.490 | 9.690 | 9.330 | 9.470 | 9.470 | 621 |
| 2026-08-19 | 9.650 | 9.800 | 9.250 | 9.410 | 9.410 | 980 |
| 2026-08-18 | 9.450 | 9.620 | 9.220 | 9.610 | 9.610 | 579 |
| 2026-08-17 | 9.690 | 9.890 | 9.390 | 9.460 | 9.460 | 938 |
| 2026-08-14 | 9.690 | 9.690 | 9.690 | 9.690 | 9.690 | 1,173 |
| 2026-08-13 | 9.940 | 10.100 | 9.700 | 9.900 | 9.900 | 989 |
| 2026-08-12 | 9.320 | 9.950 | 9.210 | 9.650 | 9.650 | 891 |
| 2026-08-11 | 9.220 | 9.650 | 9.210 | 9.520 | 9.520 | 914 |
| 2026-08-10 | 9.450 | 9.450 | 9.070 | 9.260 | 9.260 | 495 |
| 2026-08-07 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 452 |
| 2026-08-06 | 9.580 | 9.580 | 9.350 | 9.490 | 9.490 | 337 |
| 2026-08-05 | 9.450 | 9.640 | 9.410 | 9.600 | 9.600 | 471 |
| 2026-08-04 | 9.300 | 9.450 | 9.070 | 9.450 | 9.450 | 669 |
| 2026-08-03 | 9.390 | 9.640 | 9.240 | 9.450 | 9.450 | 975 |
| 2026-07-31 | 9.490 | 9.490 | 9.490 | 9.490 | 9.490 | 574 |
| 2026-07-30 | 9.490 | 9.780 | 9.410 | 9.620 | 9.620 | 427 |
| 2026-07-29 | 9.550 | 9.800 | 9.300 | 9.350 | 9.350 | 870 |
| 2026-07-28 | 9.750 | 9.870 | 9.650 | 9.680 | 9.680 | 308 |
| 2026-07-27 | 9.700 | 9.900 | 9.550 | 9.650 | 9.650 | 459 |
| 2026-07-24 | 9.690 | 9.690 | 9.690 | 9.690 | 9.690 | 388 |
| 2026-07-23 | 9.820 | 10.070 | 9.700 | 9.910 | 9.910 | 698 |
| 2026-07-22 | 9.590 | 10.100 | 9.590 | 9.890 | 9.890 | 554 |
| 2026-07-21 | 9.590 | 9.850 | 9.270 | 9.700 | 9.700 | 858 |
| 2026-07-20 | 10.130 | 10.130 | 9.420 | 9.630 | 9.630 | 892 |
| 2026-07-17 | 9.880 | 9.880 | 9.880 | 9.880 | 9.880 | 862 |
| 2026-07-16 | 9.450 | 9.870 | 9.450 | 9.720 | 9.720 | 759 |
| 2026-07-15 | 9.580 | 9.850 | 9.300 | 9.650 | 9.650 | 869 |
| 2026-07-14 | 9.610 | 9.700 | 9.200 | 9.510 | 9.510 | 1,237 |
Page 1 of 4 · 240 trading daysOlder →
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.