Technos S.A. (BVMF:TECN3)
Brazil · Delayed Price · Currency is BRL 8.42
+0.37 (4.60%)
At close: Mar 4, 2026
Technos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 8.05 | 8.56 | 8.00 | 8.42 | - | - | 131,200 |
| Mar 4, 2026 | 8.05 | 8.56 | 8.00 | 8.42 | 8.42 | 4.60% | 85,500 |
| Mar 3, 2026 | 8.15 | 8.27 | 8.05 | 8.05 | 8.05 | -3.36% | 26,300 |
| Mar 2, 2026 | 8.50 | 8.56 | 8.20 | 8.33 | 8.33 | -0.95% | 54,200 |
| Feb 27, 2026 | 8.47 | 8.61 | 8.28 | 8.41 | 8.41 | -1.29% | 36,600 |
| Feb 26, 2026 | 8.64 | 8.68 | 8.50 | 8.52 | 8.52 | -1.39% | 38,900 |
| Feb 25, 2026 | 8.88 | 8.88 | 8.57 | 8.64 | 8.64 | -0.46% | 38,100 |
| Feb 24, 2026 | 8.70 | 8.86 | 8.58 | 8.68 | 8.68 | 0.12% | 57,600 |
| Feb 23, 2026 | 9.05 | 9.15 | 8.48 | 8.67 | 8.67 | -4.20% | 57,800 |
| Feb 20, 2026 | 9.04 | 9.07 | 8.83 | 9.05 | 9.05 | 1.12% | 40,100 |
| Feb 19, 2026 | 8.96 | 9.13 | 8.75 | 8.95 | 8.95 | -0.11% | 75,000 |
| Feb 18, 2026 | 8.70 | 9.09 | 8.70 | 8.96 | 8.96 | 1.47% | 36,400 |
| Feb 13, 2026 | 8.93 | 9.09 | 8.72 | 8.83 | 8.83 | -1.12% | 29,700 |
| Feb 12, 2026 | 8.94 | 9.10 | 8.66 | 8.93 | 8.93 | -1.87% | 182,500 |
| Feb 11, 2026 | 9.03 | 9.15 | 8.88 | 9.10 | 9.10 | 1.79% | 37,100 |
| Feb 10, 2026 | 9.01 | 9.01 | 8.77 | 8.94 | 8.94 | -0.78% | 89,900 |
| Feb 9, 2026 | 8.56 | 9.01 | 8.34 | 9.01 | 9.01 | 6.50% | 201,800 |
| Feb 6, 2026 | 8.29 | 8.59 | 8.29 | 8.46 | 8.46 | 2.05% | 40,300 |
| Feb 5, 2026 | 8.22 | 8.42 | 8.16 | 8.29 | 8.29 | 2.09% | 46,200 |
| Feb 4, 2026 | 8.02 | 8.40 | 7.91 | 8.12 | 8.12 | -0.85% | 66,800 |
| Feb 3, 2026 | 8.10 | 8.22 | 8.00 | 8.19 | 8.19 | 1.87% | 42,700 |
| Feb 2, 2026 | 7.78 | 8.04 | 7.78 | 8.04 | 8.04 | 1.39% | 40,100 |
| Jan 30, 2026 | 7.90 | 8.11 | 7.87 | 7.93 | 7.93 | 0.13% | 37,500 |
| Jan 29, 2026 | 7.96 | 7.96 | 7.67 | 7.92 | 7.92 | 0.25% | 60,500 |
| Jan 28, 2026 | 7.59 | 7.95 | 7.54 | 7.90 | 7.90 | 3.40% | 44,900 |
| Jan 27, 2026 | 7.59 | 7.74 | 7.53 | 7.64 | 7.64 | 0.53% | 44,100 |
| Jan 26, 2026 | 7.54 | 7.60 | 7.35 | 7.60 | 7.60 | 1.33% | 17,500 |
| Jan 23, 2026 | 7.49 | 7.53 | 7.31 | 7.50 | 7.50 | 1.49% | 42,300 |
| Jan 22, 2026 | 7.40 | 7.50 | 7.32 | 7.39 | 7.39 | 1.23% | 17,700 |
| Jan 21, 2026 | 7.35 | 7.43 | 7.30 | 7.30 | 7.30 | -0.41% | 19,100 |
| Jan 20, 2026 | 7.38 | 7.87 | 7.28 | 7.33 | 7.33 | - | 71,000 |
| Jan 19, 2026 | 7.36 | 7.36 | 7.27 | 7.33 | 7.33 | -0.27% | 8,900 |
| Jan 16, 2026 | 7.24 | 7.35 | 7.07 | 7.35 | 7.35 | 2.23% | 17,200 |
| Jan 15, 2026 | 7.13 | 7.35 | 7.09 | 7.19 | 7.19 | - | 13,900 |
| Jan 14, 2026 | 7.33 | 7.44 | 7.13 | 7.19 | 7.19 | -0.14% | 31,600 |
| Jan 13, 2026 | 7.20 | 7.29 | 7.10 | 7.20 | 7.20 | -0.41% | 78,500 |
| Jan 12, 2026 | 7.15 | 7.30 | 7.01 | 7.23 | 7.23 | 1.83% | 65,800 |
| Jan 9, 2026 | 7.05 | 7.16 | 7.02 | 7.10 | 7.10 | 0.71% | 18,200 |
| Jan 8, 2026 | 7.08 | 7.12 | 7.05 | 7.05 | 7.05 | 0.14% | 23,900 |
| Jan 7, 2026 | 7.43 | 7.43 | 7.04 | 7.04 | 7.04 | -4.35% | 26,800 |
| Jan 6, 2026 | 7.10 | 7.46 | 6.87 | 7.36 | 7.36 | 3.66% | 91,000 |
| Jan 5, 2026 | 7.06 | 7.18 | 6.93 | 7.10 | 7.10 | 1.43% | 58,500 |
| Jan 2, 2026 | 7.25 | 7.30 | 6.90 | 7.00 | 7.00 | -5.79% | 63,400 |
| Dec 30, 2025 | 7.35 | 7.43 | 7.25 | 7.43 | 7.02 | 1.64% | 60,700 |
| Dec 29, 2025 | 7.05 | 7.34 | 7.05 | 7.31 | 6.90 | 1.67% | 22,400 |
| Dec 26, 2025 | 7.10 | 7.21 | 7.04 | 7.19 | 6.79 | 1.55% | 37,400 |
| Dec 23, 2025 | 7.22 | 7.22 | 6.87 | 7.08 | 6.69 | 3.06% | 62,400 |
| Dec 22, 2025 | 7.16 | 7.20 | 6.83 | 6.87 | 6.49 | -3.92% | 57,700 |
| Dec 19, 2025 | 7.18 | 7.26 | 7.13 | 7.15 | 6.75 | 0.70% | 11,700 |
| Dec 18, 2025 | 7.31 | 7.31 | 7.10 | 7.10 | 6.71 | -2.34% | 29,000 |