Technos S.A. (BVMF:TECN3)
Brazil · Delayed Price · Currency is BRL 7.34
+0.01 (0.14%)
Last updated: Jan 20, 2026, 2:41 PM GMT-3
Technos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 6.44 | 6.75 | 6.44 | 6.74 | 6.37 | 4.82% | 189,800 |
| Nov 24, 2025 | 6.60 | 6.60 | 6.43 | 6.43 | 6.07 | -1.08% | 12,800 |
| Nov 21, 2025 | 6.58 | 6.60 | 6.37 | 6.50 | 6.14 | 1.56% | 96,200 |
| Nov 19, 2025 | 6.40 | 6.70 | 6.32 | 6.40 | 6.04 | - | 72,000 |
| Nov 18, 2025 | 6.35 | 6.41 | 6.34 | 6.40 | 6.04 | 0.63% | 29,200 |
| Nov 17, 2025 | 6.50 | 6.57 | 6.35 | 6.36 | 6.01 | -2.15% | 64,400 |
| Nov 14, 2025 | 6.58 | 6.58 | 6.34 | 6.50 | 6.14 | 0.15% | 80,500 |
| Nov 13, 2025 | 6.74 | 6.81 | 6.44 | 6.49 | 6.13 | -2.84% | 104,500 |
| Nov 12, 2025 | 6.88 | 6.92 | 6.68 | 6.68 | 6.31 | -2.20% | 42,100 |
| Nov 11, 2025 | 6.55 | 6.83 | 6.50 | 6.83 | 6.45 | 5.73% | 168,300 |
| Nov 10, 2025 | 6.44 | 6.55 | 6.40 | 6.46 | 6.10 | 0.16% | 48,100 |
| Nov 7, 2025 | 6.38 | 6.45 | 6.35 | 6.45 | 6.09 | 1.57% | 23,400 |
| Nov 6, 2025 | 6.35 | 6.39 | 6.31 | 6.35 | 6.00 | 1.11% | 8,100 |
| Nov 5, 2025 | 6.44 | 6.44 | 6.28 | 6.28 | 5.93 | -0.63% | 13,500 |