Technos S.A. (BVMF:TECN3)
Brazil · Delayed Price · Currency is BRL 11.20
+0.20 (1.82%)
At close: Oct 9, 2026
Technos Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 11.09 | 11.20 | 10.90 | 11.20 | 11.20 | 1.82% | 31,000 |
| Oct 8, 2026 | 10.98 | 11.14 | 10.80 | 11.00 | 11.00 | 2.90% | 15,900 |
| Oct 7, 2026 | 10.65 | 11.10 | 10.61 | 10.69 | 10.69 | -0.83% | 29,800 |
| Oct 6, 2026 | 10.33 | 11.15 | 10.28 | 10.78 | 10.78 | 2.67% | 81,200 |
| Oct 5, 2026 | 10.40 | 10.70 | 10.27 | 10.50 | 10.50 | - | 102,700 |
| Oct 2, 2026 | 10.26 | 10.52 | 10.17 | 10.50 | 10.50 | 2.44% | 17,400 |
| Oct 1, 2026 | 10.33 | 10.33 | 10.18 | 10.25 | 10.25 | - | 21,900 |
| Sep 30, 2026 | 10.01 | 10.61 | 10.01 | 10.25 | 10.25 | 2.50% | 98,300 |
| Sep 29, 2026 | 9.88 | 10.16 | 9.88 | 10.00 | 10.00 | 1.21% | 40,200 |
| Sep 28, 2026 | 10.09 | 10.09 | 9.88 | 9.88 | 9.88 | -2.27% | 21,200 |
| Sep 25, 2026 | 10.08 | 10.11 | 10.01 | 10.11 | 10.11 | 0.20% | 7,400 |
| Sep 24, 2026 | 9.87 | 10.09 | 9.85 | 10.09 | 10.09 | 1.31% | 14,200 |
| Sep 23, 2026 | 10.01 | 10.03 | 9.84 | 9.96 | 9.96 | -1.29% | 19,900 |
| Sep 22, 2026 | 9.81 | 10.09 | 9.71 | 10.09 | 10.09 | 1.20% | 79,500 |
| Sep 21, 2026 | 9.99 | 10.02 | 9.89 | 9.97 | 9.97 | -0.70% | 21,200 |
| Sep 18, 2026 | 10.00 | 10.15 | 10.00 | 10.04 | 10.04 | -0.10% | 28,900 |
| Sep 17, 2026 | 10.00 | 10.08 | 9.93 | 10.05 | 10.05 | 0.50% | 47,500 |
| Sep 16, 2026 | 9.93 | 10.08 | 9.90 | 10.00 | 10.00 | 0.70% | 64,600 |
| Sep 15, 2026 | 10.19 | 10.25 | 9.93 | 9.93 | 9.93 | -2.55% | 51,900 |
| Sep 14, 2026 | 10.00 | 10.25 | 10.00 | 10.19 | 10.19 | 1.90% | 36,500 |
| Sep 11, 2026 | 10.03 | 10.28 | 9.90 | 10.00 | 10.00 | -0.30% | 50,100 |
| Sep 10, 2026 | 9.94 | 10.05 | 9.94 | 10.03 | 10.03 | 0.60% | 48,300 |
| Sep 9, 2026 | 9.82 | 9.99 | 9.75 | 9.97 | 9.97 | 1.42% | 74,500 |
| Sep 8, 2026 | 9.96 | 10.05 | 9.83 | 9.83 | 9.83 | -2.58% | 26,400 |
| Sep 4, 2026 | 9.80 | 10.12 | 9.80 | 10.09 | 10.09 | 2.13% | 32,300 |
| Sep 3, 2026 | 10.01 | 10.12 | 9.80 | 9.88 | 9.88 | -0.60% | 42,800 |
| Sep 2, 2026 | 10.06 | 10.23 | 9.94 | 9.94 | 9.94 | -1.29% | 22,400 |
| Sep 1, 2026 | 10.00 | 10.19 | 9.98 | 10.07 | 10.07 | 1.00% | 43,600 |
| Aug 31, 2026 | 10.29 | 10.44 | 9.97 | 9.97 | 9.97 | -1.97% | 72,400 |
| 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 |