Tekno S.A. Indústria e Comércio (BVMF:TKNO4)
Brazil · Delayed Price · Currency is BRL 203.95
+35.94 (21.39%)
At close: Nov 11, 2025
BVMF:TKNO4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 203.94 | 204.00 | 201.89 | 203.95 | 203.95 | 21.39% | 6,700 |
| Nov 10, 2025 | 170.50 | 170.50 | 168.01 | 168.01 | 168.01 | -1.46% | 3,000 |
| Nov 7, 2025 | 179.95 | 179.95 | 170.50 | 170.50 | 170.50 | -5.27% | 700 |
| Nov 6, 2025 | 172.00 | 179.98 | 171.50 | 179.98 | 179.98 | -0.01% | 600 |
| Nov 4, 2025 | 179.00 | 183.00 | 174.10 | 179.99 | 179.99 | -1.64% | 700 |
| Oct 30, 2025 | 187.00 | 187.00 | 183.00 | 183.00 | 183.00 | 1.66% | 400 |
| Oct 29, 2025 | 180.01 | 180.01 | 180.01 | 180.01 | 180.01 | -3.22% | 100 |
| Oct 28, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -7.92% | 100 |
| Oct 27, 2025 | 198.50 | 202.00 | 198.50 | 202.00 | 185.61 | 1.66% | 1,100 |
| Oct 23, 2025 | 197.99 | 198.70 | 197.99 | 198.70 | 182.58 | 0.40% | 300 |
| Oct 22, 2025 | 197.90 | 197.90 | 197.90 | 197.90 | 181.84 | 1.23% | 100 |
| Oct 20, 2025 | 195.50 | 195.50 | 195.50 | 195.50 | 179.64 | -1.26% | 300 |
| Oct 16, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 181.93 | 0.01% | 400 |
| Oct 15, 2025 | 197.99 | 198.00 | 197.99 | 197.99 | 181.92 | 2.06% | 500 |
| Oct 14, 2025 | 198.00 | 198.00 | 194.00 | 194.00 | 178.26 | -2.02% | 1,900 |
| Oct 13, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 181.93 | 0.56% | 100 |
| Oct 8, 2025 | 196.89 | 196.89 | 196.89 | 196.89 | 180.91 | -0.06% | 100 |
| Oct 7, 2025 | 196.05 | 197.00 | 195.00 | 197.00 | 181.01 | -0.51% | 1,000 |
| Oct 6, 2025 | 196.01 | 199.69 | 195.00 | 198.00 | 181.93 | 13.14% | 1,800 |
| Sep 30, 2025 | 171.10 | 175.00 | 171.00 | 175.00 | 160.80 | - | 1,100 |
| Sep 23, 2025 | 175.01 | 175.01 | 171.01 | 175.00 | 160.80 | -0.01% | 2,400 |
| Sep 22, 2025 | 177.00 | 177.00 | 172.00 | 175.01 | 160.81 | -5.40% | 1,100 |
| Sep 19, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 169.99 | 3.35% | 200 |
| Sep 17, 2025 | 182.00 | 182.00 | 179.00 | 179.00 | 164.48 | 4.68% | 300 |
| Sep 12, 2025 | 170.01 | 171.00 | 170.00 | 171.00 | 157.12 | -1.16% | 1,300 |
| Sep 11, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 158.96 | -1.14% | 400 |
| Sep 10, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 160.80 | 1.16% | 100 |
| Sep 8, 2025 | 175.06 | 175.06 | 173.00 | 173.00 | 158.96 | - | 1,000 |
| Sep 5, 2025 | 176.00 | 176.00 | 173.00 | 173.00 | 158.96 | -1.14% | 1,000 |
| Sep 4, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 160.80 | - | 100 |
| Sep 1, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 160.80 | - | 100 |
| Aug 29, 2025 | 175.01 | 175.01 | 174.00 | 175.00 | 160.80 | - | 1,300 |
| Aug 27, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 160.80 | -0.28% | 200 |
| Aug 26, 2025 | 175.49 | 175.49 | 175.49 | 175.49 | 161.25 | 2.10% | 200 |
| Aug 25, 2025 | 180.00 | 180.00 | 170.10 | 171.88 | 157.93 | -4.51% | 2,700 |
| Aug 22, 2025 | 175.00 | 180.00 | 175.00 | 180.00 | 165.39 | 9.08% | 1,000 |
| Aug 19, 2025 | 170.00 | 170.00 | 165.01 | 165.01 | 151.62 | -5.71% | 700 |
| Aug 15, 2025 | 175.00 | 175.00 | 170.01 | 175.00 | 160.80 | - | 700 |
| Aug 14, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 160.80 | -2.23% | 100 |
| Aug 13, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 164.48 | -1.65% | 100 |
| Aug 12, 2025 | 180.00 | 182.00 | 179.00 | 182.00 | 167.23 | 0.55% | 1,000 |
| Aug 11, 2025 | 180.00 | 181.00 | 180.00 | 181.00 | 166.31 | -6.22% | 1,800 |
| Aug 8, 2025 | 175.15 | 193.00 | 175.15 | 193.00 | 177.34 | 4.32% | 400 |
| Aug 6, 2025 | 175.11 | 185.00 | 175.00 | 185.00 | 169.99 | 5.71% | 400 |
| Aug 5, 2025 | 175.01 | 175.01 | 175.01 | 175.01 | 160.81 | -0.11% | 100 |
| Aug 4, 2025 | 176.00 | 180.00 | 175.05 | 175.21 | 160.99 | -4.26% | 1,800 |
| Aug 1, 2025 | 190.00 | 190.00 | 180.00 | 183.01 | 168.16 | -3.68% | 700 |
| Jul 31, 2025 | 194.99 | 194.99 | 190.00 | 190.00 | 174.58 | 2.70% | 1,400 |
| Jul 30, 2025 | 185.00 | 199.99 | 185.00 | 185.00 | 169.99 | 2.77% | 600 |
| Jul 29, 2025 | 204.00 | 210.00 | 180.01 | 180.01 | 165.40 | 10.31% | 2,300 |