Technos S.A. (BVMF:TECN3)
Brazil · Delayed Price · Currency is BRL 6.46
+0.07 (1.10%)
At close: Aug 13, 2025, 4:55 PM GMT-3
Technos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 6.57 | 6.58 | 6.31 | 6.31 | - | -4.25% | 323,100 |
| Jul 7, 2025 | 6.59 | 6.70 | 6.55 | 6.59 | - | -0.15% | 26,300 |
| Jul 4, 2025 | 6.72 | 6.74 | 6.56 | 6.60 | - | -2.80% | 146,600 |
| Jul 3, 2025 | 6.91 | 7.00 | 6.79 | 6.79 | - | -2.72% | 155,600 |
| Jul 2, 2025 | 7.12 | 7.14 | 6.92 | 6.98 | - | -1.55% | 53,700 |
| Jul 1, 2025 | 7.12 | 7.25 | 7.06 | 7.09 | - | -0.84% | 436,400 |
| Jun 30, 2025 | 7.08 | 7.22 | 7.08 | 7.15 | - | 0.28% | 88,400 |
| Jun 27, 2025 | 7.01 | 7.19 | 6.96 | 7.13 | - | 1.71% | 41,000 |
| Jun 26, 2025 | 6.85 | 7.10 | 6.85 | 7.01 | - | 1.59% | 73,600 |
| Jun 25, 2025 | 6.71 | 6.90 | 6.70 | 6.90 | - | 2.22% | 49,400 |
| Jun 24, 2025 | 6.71 | 6.80 | 6.70 | 6.75 | - | 0.75% | 54,200 |
| Jun 23, 2025 | 6.79 | 6.80 | 6.64 | 6.70 | - | -1.47% | 33,600 |
| Jun 20, 2025 | 6.77 | 6.80 | 6.63 | 6.80 | - | 0.29% | 58,100 |
| Jun 18, 2025 | 6.72 | 6.80 | 6.70 | 6.78 | - | 0.89% | 10,300 |
| Jun 17, 2025 | 6.72 | 6.86 | 6.70 | 6.72 | - | -0.88% | 21,900 |
| Jun 16, 2025 | 6.80 | 6.91 | 6.76 | 6.78 | - | -1.31% | 63,500 |
| Jun 13, 2025 | 6.75 | 6.87 | 6.70 | 6.87 | - | 1.48% | 35,500 |
| Jun 12, 2025 | 6.82 | 6.89 | 6.70 | 6.77 | - | -1.60% | 74,600 |
| Jun 11, 2025 | 6.67 | 6.88 | 6.60 | 6.88 | - | 3.77% | 194,400 |
| Jun 10, 2025 | 6.46 | 6.65 | 6.46 | 6.63 | - | 1.69% | 57,000 |
| Jun 9, 2025 | 6.45 | 6.56 | 6.45 | 6.52 | - | -0.46% | 20,000 |
| Jun 6, 2025 | 6.54 | 6.64 | 6.35 | 6.55 | - | 0.77% | 150,400 |
| Jun 5, 2025 | 6.34 | 6.59 | 6.33 | 6.50 | - | 1.72% | 169,000 |
| Jun 4, 2025 | 6.35 | 6.53 | 6.34 | 6.39 | - | 0.63% | 73,900 |