Technos S.A. (BVMF:TECN3)
Brazil · Delayed Price · Currency is BRL 8.65
+0.10 (1.17%)
Last updated: Jun 2, 2026, 4:13 PM GMT-3
Technos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 8.56 | 8.67 | 8.41 | 8.64 | - | 1.05% | 6,300 |
| 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 |
| May 22, 2026 | 8.65 | 8.78 | 8.50 | 8.72 | 8.72 | 0.35% | 28,100 |
| May 21, 2026 | 8.68 | 8.77 | 8.56 | 8.69 | 8.69 | -0.69% | 21,600 |
| May 20, 2026 | 8.61 | 8.87 | 8.52 | 8.75 | 8.75 | 2.34% | 44,000 |
| May 19, 2026 | 8.50 | 8.91 | 8.45 | 8.55 | 8.55 | -0.35% | 35,300 |
| May 18, 2026 | 8.92 | 8.92 | 8.54 | 8.58 | 8.58 | -3.92% | 49,600 |
| May 15, 2026 | 8.84 | 8.99 | 8.67 | 8.93 | 8.93 | 0.56% | 70,200 |
| May 14, 2026 | 8.74 | 8.95 | 8.70 | 8.88 | 8.88 | 0.91% | 46,900 |
| May 13, 2026 | 8.61 | 8.87 | 8.50 | 8.80 | 8.80 | -0.68% | 106,000 |
| May 12, 2026 | 8.78 | 8.90 | 8.38 | 8.86 | 8.86 | 6.88% | 163,500 |
| May 11, 2026 | 8.60 | 8.60 | 8.05 | 8.29 | 8.29 | -3.60% | 57,400 |
| May 8, 2026 | 8.50 | 8.80 | 8.37 | 8.60 | 8.60 | 2.63% | 36,100 |
| May 7, 2026 | 8.74 | 8.74 | 8.30 | 8.38 | 8.38 | -2.56% | 22,800 |
| May 6, 2026 | 8.49 | 8.90 | 8.40 | 8.60 | 8.60 | 0.70% | 36,800 |
| May 5, 2026 | 8.59 | 8.66 | 8.41 | 8.54 | 8.54 | -0.23% | 8,400 |
| May 4, 2026 | 8.30 | 8.56 | 8.16 | 8.56 | 8.56 | 3.13% | 24,900 |
| Apr 30, 2026 | 8.13 | 8.57 | 8.13 | 8.30 | 8.30 | 2.60% | 15,300 |
| Apr 29, 2026 | 8.20 | 8.50 | 8.01 | 8.09 | 8.09 | -1.34% | 53,000 |
| Apr 28, 2026 | 8.20 | 8.29 | 8.07 | 8.20 | 8.20 | -1.20% | 40,900 |
| Apr 27, 2026 | 8.57 | 8.60 | 8.22 | 8.30 | 8.30 | -2.58% | 11,500 |
| Apr 24, 2026 | 8.56 | 8.70 | 8.37 | 8.52 | 8.52 | 0.47% | 20,800 |
| Apr 23, 2026 | 8.71 | 8.71 | 8.47 | 8.48 | 8.48 | -4.40% | 32,500 |
| Apr 22, 2026 | 8.65 | 8.87 | 8.55 | 8.87 | 8.87 | 2.54% | 31,400 |
| Apr 20, 2026 | 8.83 | 8.83 | 8.65 | 8.65 | 8.65 | -0.46% | 3,600 |
| Apr 17, 2026 | 8.52 | 8.85 | 8.52 | 8.69 | 8.69 | 1.64% | 17,300 |
| Apr 16, 2026 | 8.78 | 8.78 | 8.52 | 8.55 | 8.55 | -2.84% | 37,500 |
| Apr 15, 2026 | 9.07 | 9.07 | 8.78 | 8.80 | 8.80 | -2.11% | 12,400 |
| Apr 14, 2026 | 8.77 | 9.00 | 8.74 | 8.99 | 8.99 | 2.04% | 18,100 |
| Apr 13, 2026 | 8.99 | 8.99 | 8.75 | 8.81 | 8.81 | -2.44% | 15,400 |
| Apr 10, 2026 | 8.91 | 9.03 | 8.55 | 9.03 | 9.03 | 4.03% | 59,500 |
| Apr 9, 2026 | 8.72 | 8.80 | 8.55 | 8.68 | 8.68 | 0.58% | 24,700 |
| Apr 8, 2026 | 8.73 | 8.87 | 8.61 | 8.63 | 8.63 | 0.58% | 16,700 |
| Apr 7, 2026 | 9.11 | 9.11 | 8.47 | 8.58 | 8.58 | -3.27% | 43,000 |
| Apr 6, 2026 | 9.06 | 9.14 | 8.87 | 8.87 | 8.87 | -2.10% | 24,500 |
| Apr 2, 2026 | 8.99 | 9.15 | 8.81 | 9.06 | 9.06 | 0.22% | 47,200 |
| Apr 1, 2026 | 8.89 | 9.10 | 8.67 | 9.04 | 9.04 | 1.57% | 137,000 |
| Mar 31, 2026 | 8.48 | 8.90 | 8.44 | 8.90 | 8.90 | 5.70% | 79,300 |
| Mar 30, 2026 | 8.58 | 8.58 | 8.30 | 8.42 | 8.42 | 0.60% | 12,300 |
| Mar 27, 2026 | 8.11 | 8.39 | 8.11 | 8.37 | 8.37 | 1.82% | 19,800 |
| Mar 26, 2026 | 8.50 | 8.50 | 8.10 | 8.22 | 8.22 | -2.14% | 29,800 |
| Mar 25, 2026 | 8.32 | 8.57 | 8.31 | 8.40 | 8.40 | 1.20% | 57,100 |
| Mar 24, 2026 | 8.74 | 8.74 | 8.26 | 8.30 | 8.30 | -2.58% | 26,000 |
| Mar 23, 2026 | 8.27 | 8.72 | 8.27 | 8.52 | 8.52 | 1.07% | 27,300 |
| Mar 20, 2026 | 8.32 | 8.54 | 8.29 | 8.43 | 8.43 | -0.59% | 71,800 |
| Mar 19, 2026 | 8.64 | 8.73 | 8.35 | 8.48 | 8.48 | -0.82% | 21,600 |