Tekno S.A. Indústria e Comércio (BVMF:TKNO3)
Brazil · Delayed Price · Currency is BRL 193.95
+13.95 (7.75%)
Aug 4, 2025, 5:00 PM GMT-3
AY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 193.95 | 193.95 | 193.95 | 193.95 | 193.95 | 7.75% | 100 |
| Aug 1, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Jul 31, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 300 |
| Jul 30, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Jul 29, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Jul 28, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 136.81% | 400 |
| Jul 25, 2025 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | - | - |
| Jul 24, 2025 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | - | - |
| Jul 23, 2025 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | -2.55% | 200 |
| Jul 22, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Jul 21, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -21.98% | 200 |
| Jul 18, 2025 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | - | - |
| Jul 17, 2025 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | - | - |
| Jul 16, 2025 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | - | - |
| Jul 15, 2025 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | - | - |
| Mar 18, 2025 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | - | - |
| Mar 17, 2025 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | - | - |
| Mar 14, 2025 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | - | - |
| Mar 13, 2025 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | - | - |
| Mar 12, 2025 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | - | - |
| Mar 11, 2025 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | - | - |
| Mar 10, 2025 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | - | - |
| Mar 7, 2025 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | - | - |
| Mar 6, 2025 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | - | - |
| Mar 5, 2025 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | - | - |
| Feb 28, 2025 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | - | - |
| Feb 27, 2025 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | - | - |
| Feb 26, 2025 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | - | - |
| Feb 25, 2025 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | - | - |
| Feb 24, 2025 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | - | - |
| Feb 21, 2025 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | - | - |
| Feb 20, 2025 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | - | - |
| Feb 19, 2025 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | 88.64% | 100 |
| Feb 18, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Feb 17, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Feb 14, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Feb 13, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Feb 12, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Feb 11, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Feb 10, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Feb 7, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Feb 6, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |