Technos S.A. (BVMF:TECN3)
Brazil · Delayed Price · Currency is BRL 8.87
-0.14 (-1.55%)
Last updated: Feb 10, 2026, 4:28 PM GMT-3
Technos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 7.27 | 7.30 | 7.10 | 7.27 | 6.87 | 0.14% | 16,800 |
| Dec 16, 2025 | 7.39 | 7.48 | 7.26 | 7.26 | 6.86 | -1.76% | 38,400 |
| Dec 15, 2025 | 7.58 | 7.70 | 7.33 | 7.39 | 6.98 | -0.94% | 86,700 |
| Dec 12, 2025 | 7.57 | 7.60 | 7.26 | 7.46 | 7.05 | 0.67% | 61,600 |
| Dec 11, 2025 | 7.63 | 7.64 | 7.41 | 7.41 | 7.00 | -2.88% | 22,800 |
| Dec 10, 2025 | 7.42 | 7.70 | 7.40 | 7.63 | 7.21 | 3.11% | 93,800 |
| Dec 9, 2025 | 7.02 | 7.44 | 6.91 | 7.40 | 6.99 | 5.41% | 70,500 |
| Dec 8, 2025 | 7.08 | 7.13 | 6.91 | 7.02 | 6.63 | -1.40% | 30,500 |
| Dec 5, 2025 | 7.24 | 7.31 | 6.98 | 7.12 | 6.72 | -2.86% | 66,700 |
| Dec 4, 2025 | 7.02 | 7.36 | 7.02 | 7.33 | 6.92 | 4.42% | 198,600 |
| Dec 3, 2025 | 7.03 | 7.08 | 7.00 | 7.02 | 6.63 | -0.43% | 21,500 |
| Dec 2, 2025 | 6.98 | 7.12 | 6.96 | 7.05 | 6.66 | 1.29% | 118,000 |
| Dec 1, 2025 | 6.84 | 6.99 | 6.84 | 6.96 | 6.57 | 0.58% | 36,800 |
| Nov 28, 2025 | 6.83 | 6.98 | 6.83 | 6.92 | 6.54 | 1.02% | 21,800 |
| Nov 27, 2025 | 7.00 | 7.00 | 6.85 | 6.85 | 6.47 | -2.42% | 9,400 |
| Nov 26, 2025 | 6.74 | 7.05 | 6.73 | 7.02 | 6.63 | 4.15% | 225,100 |