Technos S.A. (BVMF:TECN3)
Brazil · Delayed Price · Currency is BRL 6.84
+0.10 (1.48%)
At close: Sep 12, 2025
Technos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 6.76 | 6.84 | 6.75 | 6.76 | - | -1.17% | 12,200 |
| Sep 15, 2025 | 6.79 | 6.90 | 6.69 | 6.84 | - | 1.48% | 69,000 |
| Sep 12, 2025 | 6.79 | 6.79 | 6.61 | 6.74 | - | -0.30% | 35,000 |
| Sep 11, 2025 | 6.82 | 6.83 | 6.72 | 6.76 | - | 0.30% | 23,000 |
| Sep 10, 2025 | 6.83 | 6.85 | 6.68 | 6.74 | - | -1.32% | 65,000 |
| Sep 9, 2025 | 6.86 | 6.94 | 6.77 | 6.83 | - | -1.44% | 22,200 |
| Sep 8, 2025 | 7.00 | 7.01 | 6.86 | 6.93 | - | -1.00% | 18,600 |
| Sep 5, 2025 | 6.81 | 7.02 | 6.75 | 7.00 | - | 2.49% | 102,200 |
| Sep 4, 2025 | 6.83 | 6.89 | 6.76 | 6.83 | - | 1.04% | 31,200 |
| Sep 3, 2025 | 6.65 | 6.90 | 6.65 | 6.76 | - | -0.29% | 15,000 |
| Sep 2, 2025 | 6.72 | 6.89 | 6.60 | 6.78 | - | 1.19% | 97,800 |
| Sep 1, 2025 | 6.84 | 6.90 | 6.65 | 6.70 | - | -2.19% | 112,200 |
| Aug 29, 2025 | 6.94 | 6.94 | 6.84 | 6.85 | - | -1.30% | 44,200 |
| Aug 28, 2025 | 6.85 | 6.94 | 6.73 | 6.94 | - | 1.31% | 68,000 |
| Aug 27, 2025 | 6.79 | 6.85 | 6.65 | 6.85 | - | 1.18% | 36,700 |
| Aug 26, 2025 | 6.64 | 6.77 | 6.50 | 6.77 | - | 2.42% | 121,800 |
| Aug 25, 2025 | 6.67 | 6.70 | 6.58 | 6.61 | - | -0.90% | 45,600 |
| Aug 22, 2025 | 6.58 | 6.67 | 6.52 | 6.67 | - | 3.09% | 51,500 |
| Aug 21, 2025 | 6.65 | 6.70 | 6.46 | 6.47 | - | -2.56% | 47,000 |
| Aug 20, 2025 | 6.41 | 6.67 | 6.41 | 6.64 | - | 2.15% | 49,800 |
| Aug 19, 2025 | 6.59 | 6.59 | 6.35 | 6.50 | - | -0.61% | 14,800 |
| Aug 18, 2025 | 6.53 | 6.57 | 6.48 | 6.54 | - | 0.15% | 46,400 |
| Aug 15, 2025 | 6.59 | 6.63 | 6.40 | 6.53 | - | - | 37,400 |
| Aug 14, 2025 | 6.46 | 6.59 | 6.46 | 6.53 | - | 1.08% | 42,200 |
| Aug 13, 2025 | 6.41 | 6.60 | 6.41 | 6.46 | - | 1.10% | 65,800 |
| Aug 12, 2025 | 6.40 | 6.50 | 6.30 | 6.39 | - | 1.43% | 119,200 |
| Aug 11, 2025 | 6.34 | 6.46 | 6.27 | 6.30 | - | - | 19,800 |
| Aug 8, 2025 | 6.08 | 6.32 | 6.06 | 6.30 | - | 2.27% | 40,900 |
| Aug 7, 2025 | 6.07 | 6.20 | 6.05 | 6.16 | - | 1.48% | 34,400 |
| Aug 6, 2025 | 6.01 | 6.19 | 6.01 | 6.07 | - | 0.17% | 17,800 |
| Aug 5, 2025 | 6.06 | 6.06 | 5.96 | 6.06 | - | 1.00% | 26,400 |
| Aug 4, 2025 | 5.97 | 6.10 | 5.97 | 6.00 | - | -0.33% | 29,500 |
| Aug 1, 2025 | 6.14 | 6.14 | 5.95 | 6.02 | - | -0.99% | 69,600 |
| Jul 31, 2025 | 6.16 | 6.23 | 6.07 | 6.08 | - | -0.98% | 63,100 |
| Jul 30, 2025 | 6.19 | 6.19 | 6.10 | 6.14 | - | - | 27,100 |
| Jul 29, 2025 | 6.12 | 6.19 | 6.10 | 6.14 | - | 0.33% | 17,200 |
| Jul 28, 2025 | 6.18 | 6.28 | 6.06 | 6.12 | - | -1.45% | 53,600 |
| Jul 25, 2025 | 6.39 | 6.39 | 6.21 | 6.21 | - | -2.05% | 41,500 |
| Jul 24, 2025 | 6.35 | 6.38 | 6.18 | 6.34 | - | 0.48% | 60,300 |
| Jul 23, 2025 | 6.24 | 6.42 | 6.16 | 6.31 | - | 2.10% | 20,700 |
| Jul 22, 2025 | 6.30 | 6.45 | 6.17 | 6.18 | - | -0.48% | 35,800 |
| Jul 21, 2025 | 6.35 | 6.35 | 6.20 | 6.21 | - | -2.36% | 74,100 |
| Jul 18, 2025 | 6.68 | 6.71 | 6.36 | 6.36 | - | -5.07% | 123,400 |
| Jul 17, 2025 | 6.74 | 6.84 | 6.70 | 6.70 | - | -1.76% | 10,200 |
| Jul 16, 2025 | 6.64 | 6.88 | 6.64 | 6.82 | - | 1.94% | 110,700 |
| Jul 15, 2025 | 6.56 | 6.70 | 6.56 | 6.69 | - | 1.52% | 45,200 |
| Jul 14, 2025 | 6.41 | 6.60 | 6.36 | 6.59 | - | 3.62% | 126,600 |
| Jul 11, 2025 | 6.40 | 6.44 | 6.35 | 6.36 | - | -1.24% | 30,300 |
| Jul 10, 2025 | 6.49 | 6.50 | 6.33 | 6.44 | - | 0.63% | 22,400 |
| Jul 9, 2025 | 6.32 | 6.48 | 6.22 | 6.40 | - | 1.43% | 165,200 |