Technos S.A. (BVMF:TECN3)
Brazil · Delayed Price · Currency is BRL 8.69
+0.14 (1.64%)
At close: Apr 17, 2026
Technos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 13,000 |
| 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 |
| Mar 18, 2026 | 8.45 | 8.55 | 8.32 | 8.55 | 8.55 | 0.47% | 27,400 |
| Mar 17, 2026 | 8.40 | 8.64 | 8.36 | 8.51 | 8.51 | 1.19% | 225,200 |
| Mar 16, 2026 | 8.30 | 8.53 | 8.30 | 8.41 | 8.41 | 0.12% | 24,900 |
| Mar 13, 2026 | 8.64 | 8.80 | 8.35 | 8.40 | 8.40 | -2.78% | 57,400 |
| Mar 12, 2026 | 8.73 | 8.83 | 8.58 | 8.64 | 8.64 | -0.69% | 56,900 |
| Mar 11, 2026 | 8.72 | 8.73 | 8.51 | 8.70 | 8.70 | 0.46% | 46,800 |
| Mar 10, 2026 | 8.25 | 8.77 | 8.25 | 8.66 | 8.66 | 5.22% | 90,400 |
| Mar 9, 2026 | 8.11 | 8.43 | 7.96 | 8.23 | 8.23 | 1.98% | 33,100 |
| Mar 6, 2026 | 8.16 | 8.21 | 8.00 | 8.07 | 8.07 | -0.98% | 43,400 |
| Mar 5, 2026 | 8.40 | 8.50 | 8.15 | 8.15 | 8.15 | -3.21% | 27,400 |
| Mar 4, 2026 | 8.05 | 8.56 | 8.00 | 8.42 | 8.42 | 4.60% | 85,500 |
| Mar 3, 2026 | 8.15 | 8.27 | 8.05 | 8.05 | 8.05 | -3.36% | 26,300 |
| Mar 2, 2026 | 8.50 | 8.56 | 8.20 | 8.33 | 8.33 | -0.95% | 54,200 |
| Feb 27, 2026 | 8.47 | 8.61 | 8.28 | 8.41 | 8.41 | -1.29% | 36,600 |
| Feb 26, 2026 | 8.64 | 8.68 | 8.50 | 8.52 | 8.52 | -1.39% | 38,900 |
| Feb 25, 2026 | 8.88 | 8.88 | 8.57 | 8.64 | 8.64 | -0.46% | 38,100 |
| Feb 24, 2026 | 8.70 | 8.86 | 8.58 | 8.68 | 8.68 | 0.12% | 57,600 |
| Feb 23, 2026 | 9.05 | 9.15 | 8.48 | 8.67 | 8.67 | -4.20% | 57,800 |
| Feb 20, 2026 | 9.04 | 9.07 | 8.83 | 9.05 | 9.05 | 1.12% | 40,100 |
| Feb 19, 2026 | 8.96 | 9.13 | 8.75 | 8.95 | 8.95 | -0.11% | 75,000 |
| Feb 18, 2026 | 8.70 | 9.09 | 8.70 | 8.96 | 8.96 | 1.47% | 36,400 |
| Feb 13, 2026 | 8.93 | 9.09 | 8.72 | 8.83 | 8.83 | -1.12% | 29,700 |
| Feb 12, 2026 | 8.94 | 9.10 | 8.66 | 8.93 | 8.93 | -1.87% | 182,500 |
| Feb 11, 2026 | 9.03 | 9.15 | 8.88 | 9.10 | 9.10 | 1.79% | 37,100 |
| Feb 10, 2026 | 9.01 | 9.01 | 8.77 | 8.94 | 8.94 | -0.78% | 89,900 |
| Feb 9, 2026 | 8.56 | 9.01 | 8.34 | 9.01 | 9.01 | 6.50% | 201,800 |
| Feb 6, 2026 | 8.29 | 8.59 | 8.29 | 8.46 | 8.46 | 2.05% | 40,300 |
| Feb 5, 2026 | 8.22 | 8.42 | 8.16 | 8.29 | 8.29 | 2.09% | 46,200 |
| Feb 4, 2026 | 8.02 | 8.40 | 7.91 | 8.12 | 8.12 | -0.85% | 66,800 |