Technos S.A. (BVMF:TECN3)
Brazil · Delayed Price · Currency is BRL 7.08
+0.21 (3.06%)
At close: Dec 23, 2025
Technos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 7.22 | 7.22 | 6.87 | 7.08 | 7.08 | 3.06% | 62,400 |
| Dec 22, 2025 | 7.16 | 7.20 | 6.83 | 6.87 | 6.87 | -3.92% | 57,700 |
| Dec 19, 2025 | 7.18 | 7.26 | 7.13 | 7.15 | 7.15 | 0.70% | 11,700 |
| Dec 18, 2025 | 7.31 | 7.31 | 7.10 | 7.10 | 7.10 | -2.34% | 29,000 |
| Dec 17, 2025 | 7.27 | 7.30 | 7.10 | 7.27 | 7.27 | 0.14% | 16,800 |
| Dec 16, 2025 | 7.39 | 7.48 | 7.26 | 7.26 | 7.26 | -1.76% | 38,400 |
| Dec 15, 2025 | 7.58 | 7.70 | 7.33 | 7.39 | 7.39 | -0.94% | 86,700 |
| Dec 12, 2025 | 7.57 | 7.60 | 7.26 | 7.46 | 7.46 | 0.67% | 61,600 |
| Dec 11, 2025 | 7.63 | 7.64 | 7.41 | 7.41 | 7.41 | -2.88% | 22,800 |
| Dec 10, 2025 | 7.42 | 7.70 | 7.40 | 7.63 | 7.63 | 3.11% | 93,800 |
| Dec 9, 2025 | 7.02 | 7.44 | 6.91 | 7.40 | 7.40 | 5.41% | 70,500 |
| Dec 8, 2025 | 7.08 | 7.13 | 6.91 | 7.02 | 7.02 | -1.40% | 30,500 |
| Dec 5, 2025 | 7.24 | 7.31 | 6.98 | 7.12 | 7.12 | -2.86% | 66,700 |
| Dec 4, 2025 | 7.02 | 7.36 | 7.02 | 7.33 | 7.33 | 4.42% | 198,600 |
| Dec 3, 2025 | 7.03 | 7.08 | 7.00 | 7.02 | 7.02 | -0.43% | 21,500 |
| Dec 2, 2025 | 6.98 | 7.12 | 6.96 | 7.05 | 7.05 | 1.29% | 118,000 |
| Dec 1, 2025 | 6.84 | 6.99 | 6.84 | 6.96 | 6.96 | 0.58% | 36,800 |
| Nov 28, 2025 | 6.83 | 6.98 | 6.83 | 6.92 | 6.92 | 1.02% | 21,800 |
| Nov 27, 2025 | 7.00 | 7.00 | 6.85 | 6.85 | 6.85 | -2.42% | 9,400 |
| Nov 26, 2025 | 6.74 | 7.05 | 6.73 | 7.02 | 7.02 | 4.15% | 225,100 |
| Nov 25, 2025 | 6.44 | 6.75 | 6.44 | 6.74 | 6.74 | 4.82% | 189,800 |
| Nov 24, 2025 | 6.60 | 6.60 | 6.43 | 6.43 | 6.43 | -1.08% | 12,800 |
| Nov 21, 2025 | 6.58 | 6.60 | 6.37 | 6.50 | 6.50 | 1.56% | 96,200 |
| Nov 19, 2025 | 6.40 | 6.70 | 6.32 | 6.40 | 6.40 | - | 72,000 |
| Nov 18, 2025 | 6.35 | 6.41 | 6.34 | 6.40 | 6.40 | 0.63% | 29,200 |
| Nov 17, 2025 | 6.50 | 6.57 | 6.35 | 6.36 | 6.36 | -2.15% | 64,400 |
| Nov 14, 2025 | 6.58 | 6.58 | 6.34 | 6.50 | 6.50 | 0.15% | 80,500 |
| Nov 13, 2025 | 6.74 | 6.81 | 6.44 | 6.49 | 6.49 | -2.84% | 104,500 |
| Nov 12, 2025 | 6.88 | 6.92 | 6.68 | 6.68 | 6.68 | -2.20% | 42,100 |
| Nov 11, 2025 | 6.55 | 6.83 | 6.50 | 6.83 | 6.83 | 5.73% | 168,300 |
| Nov 10, 2025 | 6.44 | 6.55 | 6.40 | 6.46 | 6.46 | 0.16% | 48,100 |
| Nov 7, 2025 | 6.38 | 6.45 | 6.35 | 6.45 | 6.45 | 1.57% | 23,400 |
| Nov 6, 2025 | 6.35 | 6.39 | 6.31 | 6.35 | 6.35 | 1.11% | 8,100 |
| Nov 5, 2025 | 6.44 | 6.44 | 6.28 | 6.28 | 6.28 | -0.63% | 13,500 |
| Nov 4, 2025 | 6.44 | 6.44 | 6.32 | 6.32 | 6.32 | -0.47% | 43,900 |
| Nov 3, 2025 | 6.44 | 6.44 | 6.34 | 6.35 | 6.35 | -0.47% | 30,400 |
| Oct 31, 2025 | 6.50 | 6.50 | 6.32 | 6.38 | 6.38 | -0.78% | 56,600 |
| Oct 30, 2025 | 6.42 | 6.49 | 6.42 | 6.43 | 6.43 | 0.47% | 8,400 |
| Oct 29, 2025 | 6.54 | 6.54 | 6.40 | 6.40 | 6.40 | -1.39% | 38,700 |
| Oct 28, 2025 | 6.60 | 6.60 | 6.47 | 6.49 | 6.49 | -0.15% | 15,600 |
| Oct 27, 2025 | 6.63 | 6.63 | 6.50 | 6.50 | 6.50 | -1.37% | 9,300 |
| Oct 24, 2025 | 6.58 | 6.63 | 6.47 | 6.59 | 6.59 | 0.61% | 27,600 |
| Oct 23, 2025 | 6.49 | 6.57 | 6.49 | 6.55 | 6.55 | -0.46% | 7,100 |
| Oct 22, 2025 | 6.53 | 6.58 | 6.47 | 6.58 | 6.58 | 1.70% | 8,700 |
| Oct 21, 2025 | 6.64 | 6.64 | 6.47 | 6.47 | 6.47 | -0.61% | 29,400 |
| Oct 20, 2025 | 6.55 | 6.62 | 6.51 | 6.51 | 6.51 | -1.21% | 12,200 |
| Oct 17, 2025 | 6.53 | 6.61 | 6.50 | 6.59 | 6.59 | -0.30% | 42,300 |
| Oct 16, 2025 | 6.52 | 6.63 | 6.51 | 6.61 | 6.61 | 0.92% | 28,100 |
| Oct 15, 2025 | 6.42 | 6.60 | 6.42 | 6.55 | 6.55 | 1.87% | 33,400 |
| Oct 14, 2025 | 6.49 | 6.63 | 6.43 | 6.43 | 6.43 | -1.23% | 12,400 |