Tekno S.A. Indústria e Comércio (BVMF:TKNO3)
Brazil · Delayed Price · Currency is BRL 195.81
+1.86 (0.96%)
Oct 8, 2025, 5:00 PM GMT-3
BVMF:TKNO3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 195.81 | 195.81 | 195.81 | 195.81 | 195.81 | - | - |
| Oct 31, 2025 | 195.81 | 195.81 | 195.81 | 195.81 | 195.81 | - | - |
| Oct 30, 2025 | 195.81 | 195.81 | 195.81 | 195.81 | 195.81 | - | - |
| Oct 29, 2025 | 195.81 | 195.81 | 195.81 | 195.81 | 195.81 | - | - |
| Oct 28, 2025 | 195.81 | 195.81 | 195.81 | 195.81 | 195.81 | - | - |
| Oct 27, 2025 | 195.81 | 195.81 | 195.81 | 195.81 | 176.47 | - | - |
| Oct 24, 2025 | 195.81 | 195.81 | 195.81 | 195.81 | 146.93 | - | - |
| Oct 23, 2025 | 195.81 | 195.81 | 195.81 | 195.81 | 146.93 | - | - |
| Oct 22, 2025 | 195.81 | 195.81 | 195.81 | 195.81 | 146.93 | - | - |
| Oct 21, 2025 | 195.81 | 195.81 | 195.81 | 195.81 | 146.93 | - | - |
| Oct 20, 2025 | 195.81 | 195.81 | 195.81 | 195.81 | 195.81 | - | - |
| Oct 17, 2025 | 195.81 | 195.81 | 195.81 | 195.81 | 195.81 | - | - |
| Oct 16, 2025 | 195.81 | 195.81 | 195.81 | 195.81 | 195.81 | - | - |
| Oct 15, 2025 | 195.81 | 195.81 | 195.81 | 195.81 | 195.81 | - | - |
| Oct 14, 2025 | 195.81 | 195.81 | 195.81 | 195.81 | 195.81 | - | - |
| Oct 13, 2025 | 195.81 | 195.81 | 195.81 | 195.81 | 195.81 | - | - |
| Oct 10, 2025 | 195.81 | 195.81 | 195.81 | 195.81 | 195.81 | - | - |
| Oct 9, 2025 | 195.81 | 195.81 | 195.81 | 195.81 | 195.81 | - | - |
| Oct 8, 2025 | 195.81 | 195.81 | 195.81 | 195.81 | 195.81 | 0.96% | 100 |
| Oct 7, 2025 | 193.95 | 193.95 | 193.95 | 193.95 | 193.95 | - | - |
| Oct 6, 2025 | 193.95 | 193.95 | 193.95 | 193.95 | 193.95 | - | - |
| Oct 3, 2025 | 193.95 | 193.95 | 193.95 | 193.95 | 193.95 | - | - |
| Oct 2, 2025 | 193.95 | 193.95 | 193.95 | 193.95 | 193.95 | - | - |
| Sep 1, 2025 | 193.95 | 193.95 | 193.95 | 193.95 | 193.95 | - | - |
| Aug 29, 2025 | 193.95 | 193.95 | 193.95 | 193.95 | 193.95 | - | - |
| Aug 28, 2025 | 193.95 | 193.95 | 193.95 | 193.95 | 193.95 | - | - |
| Aug 27, 2025 | 193.95 | 193.95 | 193.95 | 193.95 | 193.95 | - | - |
| Aug 26, 2025 | 193.95 | 193.95 | 193.95 | 193.95 | 193.95 | - | - |
| Aug 25, 2025 | 193.95 | 193.95 | 193.95 | 193.95 | 193.95 | - | - |
| Aug 22, 2025 | 193.95 | 193.95 | 193.95 | 193.95 | 193.95 | - | - |
| Aug 21, 2025 | 193.95 | 193.95 | 193.95 | 193.95 | 193.95 | - | - |
| Aug 20, 2025 | 193.95 | 193.95 | 193.95 | 193.95 | 193.95 | - | - |
| Aug 19, 2025 | 193.95 | 193.95 | 193.95 | 193.95 | 193.95 | - | - |
| Aug 18, 2025 | 193.95 | 193.95 | 193.95 | 193.95 | 193.95 | - | - |
| Aug 15, 2025 | 193.95 | 193.95 | 193.95 | 193.95 | 193.95 | - | - |
| Aug 14, 2025 | 193.95 | 193.95 | 193.95 | 193.95 | 193.95 | - | - |
| Aug 13, 2025 | 193.95 | 193.95 | 193.95 | 193.95 | 193.95 | - | - |
| Aug 12, 2025 | 193.95 | 193.95 | 193.95 | 193.95 | 193.95 | - | - |
| Aug 11, 2025 | 193.95 | 193.95 | 193.95 | 193.95 | 193.95 | - | - |
| Aug 8, 2025 | 193.95 | 193.95 | 193.95 | 193.95 | 193.95 | - | - |
| Aug 7, 2025 | 193.95 | 193.95 | 193.95 | 193.95 | 193.95 | - | - |
| Aug 6, 2025 | 193.95 | 193.95 | 193.95 | 193.95 | 193.95 | - | - |
| Aug 5, 2025 | 193.95 | 193.95 | 193.95 | 193.95 | 193.95 | - | - |
| 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 | - | - |