Technos S.A. (BVMF:TECN3)
Brazil · Delayed Price · Currency is BRL 9.44
+0.14 (1.51%)
Last updated: Aug 4, 2026, 4:34 PM GMT-3
Technos Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 8.70 | 8.75 | 8.62 | 8.74 | 8.74 | 1.39% | 146,500 |
| Jun 18, 2026 | 8.18 | 8.69 | 8.18 | 8.62 | 8.62 | 4.87% | 76,300 |
| Jun 17, 2026 | 8.43 | 8.43 | 8.22 | 8.22 | 8.22 | -1.08% | 11,100 |
| Jun 16, 2026 | 8.45 | 8.55 | 8.31 | 8.31 | 8.31 | -1.66% | 13,000 |
| Jun 15, 2026 | 8.75 | 8.75 | 8.44 | 8.45 | 8.45 | -2.87% | 12,600 |
| Jun 12, 2026 | 8.36 | 8.70 | 8.36 | 8.70 | 8.70 | 4.82% | 20,400 |
| Jun 11, 2026 | 8.29 | 8.54 | 8.25 | 8.30 | 8.30 | 1.59% | 70,800 |
| Jun 10, 2026 | 8.35 | 8.35 | 8.17 | 8.17 | 8.17 | -1.57% | 11,100 |
| Jun 9, 2026 | 8.52 | 8.65 | 8.21 | 8.30 | 8.30 | -3.04% | 50,000 |
| Jun 8, 2026 | 8.91 | 8.91 | 8.46 | 8.56 | 8.56 | -3.71% | 49,300 |
| Jun 5, 2026 | 8.69 | 8.89 | 8.57 | 8.89 | 8.89 | 2.18% | 76,600 |
| Jun 3, 2026 | 8.72 | 8.90 | 8.50 | 8.70 | 8.70 | - | 96,400 |
| Jun 2, 2026 | 8.40 | 8.73 | 8.40 | 8.70 | 8.70 | 1.75% | 78,200 |
| Jun 1, 2026 | 8.56 | 8.67 | 8.41 | 8.55 | 8.55 | - | 16,600 |
| May 29, 2026 | 8.44 | 8.68 | 8.28 | 8.55 | 8.55 | 2.27% | 55,900 |
| May 28, 2026 | 8.45 | 8.45 | 8.36 | 8.36 | 8.36 | -0.95% | 6,900 |
| May 27, 2026 | 8.52 | 8.52 | 8.35 | 8.44 | 8.44 | -0.82% | 41,100 |
| May 26, 2026 | 8.62 | 8.75 | 8.51 | 8.51 | 8.51 | -1.96% | 23,900 |
| May 25, 2026 | 8.62 | 8.75 | 8.60 | 8.68 | 8.68 | -0.46% | 12,400 |