Technos S.A. (BVMF:TECN3)
Brazil · Delayed Price · Currency is BRL 10.17
+0.07 (0.69%)
At close: Aug 28, 2026
Technos Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 10.00 | 10.17 | 9.85 | 10.17 | 10.17 | 0.69% | 46,000 |
| Aug 27, 2026 | 10.00 | 10.12 | 9.90 | 10.10 | 10.10 | -0.88% | 24,100 |
| Aug 26, 2026 | 9.85 | 10.37 | 9.85 | 10.19 | 10.19 | 2.21% | 69,800 |
| Aug 25, 2026 | 9.45 | 9.97 | 9.40 | 9.97 | 9.97 | 5.28% | 47,300 |
| Aug 24, 2026 | 9.31 | 9.47 | 9.31 | 9.47 | 9.47 | -0.21% | 18,400 |
| Aug 21, 2026 | 9.43 | 9.54 | 9.33 | 9.49 | 9.49 | 1.93% | 45,900 |
| Aug 20, 2026 | 9.34 | 9.54 | 9.29 | 9.31 | 9.31 | -1.90% | 17,000 |
| Aug 19, 2026 | 9.70 | 9.70 | 9.25 | 9.49 | 9.49 | 0.11% | 113,800 |
| Aug 18, 2026 | 9.43 | 9.55 | 9.21 | 9.48 | 9.48 | - | 75,700 |
| Aug 17, 2026 | 9.77 | 9.80 | 9.36 | 9.48 | 9.48 | -2.27% | 57,200 |
| Aug 14, 2026 | 9.55 | 9.71 | 9.55 | 9.70 | 9.70 | -0.21% | 44,600 |
| Aug 13, 2026 | 9.92 | 10.05 | 9.71 | 9.72 | 9.72 | -0.92% | 175,100 |
| Aug 12, 2026 | 9.38 | 9.93 | 9.37 | 9.81 | 9.81 | 3.26% | 307,200 |
| Aug 11, 2026 | 9.44 | 9.75 | 9.23 | 9.50 | 9.50 | 1.60% | 205,200 |
| Aug 10, 2026 | 9.30 | 9.35 | 9.15 | 9.35 | 9.35 | 1.41% | 74,800 |
| Aug 7, 2026 | 9.44 | 9.44 | 9.14 | 9.22 | 9.22 | -2.74% | 32,900 |
| Aug 6, 2026 | 9.50 | 9.50 | 9.31 | 9.48 | 9.48 | 0.42% | 6,000 |
| Aug 5, 2026 | 9.37 | 9.57 | 9.36 | 9.44 | 9.44 | - | 21,500 |
| Aug 4, 2026 | 9.47 | 9.48 | 9.10 | 9.44 | 9.44 | 1.51% | 58,700 |
| Aug 3, 2026 | 9.32 | 9.60 | 9.28 | 9.30 | 9.30 | -0.75% | 35,000 |
| Jul 31, 2026 | 9.75 | 9.78 | 9.34 | 9.37 | 9.37 | -2.90% | 60,400 |
| Jul 30, 2026 | 9.64 | 9.79 | 9.47 | 9.65 | 9.65 | 1.79% | 19,600 |
| Jul 29, 2026 | 9.71 | 9.71 | 9.26 | 9.48 | 9.48 | -3.07% | 15,800 |
| Jul 28, 2026 | 9.70 | 9.96 | 9.68 | 9.78 | 9.78 | -0.10% | 51,800 |
| Jul 27, 2026 | 9.90 | 9.90 | 9.55 | 9.79 | 9.79 | -0.20% | 36,800 |
| Jul 24, 2026 | 9.77 | 10.00 | 9.64 | 9.81 | 9.81 | -1.90% | 38,800 |
| Jul 23, 2026 | 10.02 | 10.20 | 9.95 | 10.00 | 10.00 | -0.30% | 22,900 |
| Jul 22, 2026 | 9.80 | 10.15 | 9.69 | 10.03 | 10.03 | 2.45% | 86,000 |
| Jul 21, 2026 | 9.35 | 9.84 | 9.24 | 9.79 | 9.79 | 3.16% | 95,800 |
| Jul 20, 2026 | 10.08 | 10.08 | 9.45 | 9.49 | 9.49 | -6.32% | 63,000 |
| Jul 17, 2026 | 9.92 | 10.15 | 9.65 | 10.13 | 10.13 | 3.16% | 104,300 |
| Jul 16, 2026 | 9.65 | 9.87 | 9.55 | 9.82 | 9.82 | 1.76% | 39,900 |
| Jul 15, 2026 | 9.47 | 9.79 | 9.36 | 9.65 | 9.65 | 2.01% | 175,500 |
| Jul 14, 2026 | 9.77 | 9.77 | 9.24 | 9.46 | 9.46 | -3.17% | 74,700 |
| Jul 13, 2026 | 9.85 | 10.00 | 9.54 | 9.77 | 9.77 | 1.77% | 106,400 |
| Jul 10, 2026 | 9.30 | 9.60 | 9.30 | 9.60 | 9.60 | 3.45% | 44,100 |
| Jul 9, 2026 | 8.99 | 9.30 | 8.98 | 9.28 | 9.28 | 3.34% | 108,100 |
| Jul 8, 2026 | 8.88 | 8.99 | 8.71 | 8.98 | 8.98 | 2.39% | 148,200 |
| Jul 7, 2026 | 8.93 | 8.93 | 8.62 | 8.77 | 8.77 | -0.79% | 58,900 |
| Jul 6, 2026 | 8.87 | 8.94 | 8.76 | 8.84 | 8.84 | -0.67% | 30,500 |
| Jul 3, 2026 | 8.75 | 8.90 | 8.61 | 8.90 | 8.90 | 1.71% | 79,400 |
| Jul 2, 2026 | 8.75 | 8.87 | 8.66 | 8.75 | 8.75 | 1.04% | 58,000 |
| Jul 1, 2026 | 8.64 | 8.79 | 8.58 | 8.66 | 8.66 | -2.48% | 38,800 |
| Jun 30, 2026 | 8.75 | 8.88 | 8.52 | 8.88 | 8.88 | 3.02% | 70,800 |
| Jun 29, 2026 | 8.70 | 8.70 | 8.55 | 8.62 | 8.62 | -1.49% | 19,700 |
| Jun 26, 2026 | 8.60 | 8.85 | 8.47 | 8.75 | 8.75 | 4.29% | 86,400 |
| Jun 25, 2026 | 8.56 | 8.68 | 8.38 | 8.39 | 8.39 | -2.44% | 24,400 |
| Jun 24, 2026 | 8.60 | 8.67 | 8.52 | 8.60 | 8.60 | -0.12% | 14,000 |
| Jun 23, 2026 | 8.61 | 8.63 | 8.48 | 8.61 | 8.61 | 0.58% | 40,700 |
| Jun 22, 2026 | 8.75 | 8.75 | 8.53 | 8.56 | 8.56 | -2.06% | 13,200 |