Tekno S.A. Indústria e Comércio (BVMF:TKNO4)
Brazil · Delayed Price · Currency is BRL 173.00
-2.00 (-1.14%)
At close: Sep 5, 2025
BVMF:TKNO4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 175.06 | 175.06 | 173.00 | 173.00 | 173.00 | - | 1,000 |
| Sep 5, 2025 | 176.00 | 176.00 | 173.00 | 173.00 | 173.00 | -1.14% | 1,000 |
| Sep 4, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | 100 |
| Sep 1, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | 100 |
| Aug 29, 2025 | 175.01 | 175.01 | 174.00 | 175.00 | 175.00 | - | 1,300 |
| Aug 27, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -0.28% | 200 |
| Aug 26, 2025 | 175.49 | 175.49 | 175.49 | 175.49 | 175.49 | 2.10% | 200 |
| Aug 25, 2025 | 180.00 | 180.00 | 170.10 | 171.88 | 171.88 | -4.51% | 2,700 |
| Aug 22, 2025 | 175.00 | 180.00 | 175.00 | 180.00 | 180.00 | 9.08% | 1,000 |
| Aug 19, 2025 | 170.00 | 170.00 | 165.01 | 165.01 | 165.01 | -5.71% | 700 |
| Aug 15, 2025 | 175.00 | 175.00 | 170.01 | 175.00 | 175.00 | - | 700 |
| Aug 14, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -2.23% | 100 |
| Aug 13, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -1.65% | 100 |
| Aug 12, 2025 | 180.00 | 182.00 | 179.00 | 182.00 | 182.00 | 0.55% | 1,000 |
| Aug 11, 2025 | 180.00 | 181.00 | 180.00 | 181.00 | 181.00 | -6.22% | 1,800 |
| Aug 8, 2025 | 175.15 | 193.00 | 175.15 | 193.00 | 193.00 | 4.32% | 400 |
| Aug 6, 2025 | 175.11 | 185.00 | 175.00 | 185.00 | 185.00 | 5.71% | 400 |
| Aug 5, 2025 | 175.01 | 175.01 | 175.01 | 175.01 | 175.01 | -0.11% | 100 |
| Aug 4, 2025 | 176.00 | 180.00 | 175.05 | 175.21 | 175.21 | -4.26% | 1,800 |
| Aug 1, 2025 | 190.00 | 190.00 | 180.00 | 183.01 | 183.01 | -3.68% | 700 |
| Jul 31, 2025 | 194.99 | 194.99 | 190.00 | 190.00 | 190.00 | 2.70% | 1,400 |
| Jul 30, 2025 | 185.00 | 199.99 | 185.00 | 185.00 | 185.00 | 2.77% | 600 |
| Jul 29, 2025 | 204.00 | 210.00 | 180.01 | 180.01 | 180.01 | 10.31% | 2,300 |
| Jul 28, 2025 | 155.42 | 163.19 | 155.42 | 163.19 | 163.19 | 110.00% | 2,900 |
| Jul 22, 2025 | 85.95 | 85.95 | 77.71 | 77.71 | 77.71 | -2.86% | 200 |
| Jul 18, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -2.44% | 200 |
| Jun 25, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 100 |
| Jun 10, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.12% | 100 |
| Jun 9, 2025 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | -2.26% | 100 |
| Jun 4, 2025 | 82.00 | 84.00 | 82.00 | 84.00 | 84.00 | 4.93% | 400 |
| May 26, 2025 | 85.90 | 85.90 | 80.05 | 80.05 | 80.05 | -1.17% | 300 |
| May 15, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.15% | 100 |
| May 14, 2025 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | 0.01% | 100 |
| May 13, 2025 | 81.93 | 81.93 | 81.93 | 81.93 | 81.93 | 5.04% | 200 |
| Apr 16, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 77.32 | 8.33% | 100 |
| Apr 10, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.38 | -8.88% | 100 |
| Apr 8, 2025 | 79.02 | 79.02 | 79.02 | 79.02 | 78.33 | -2.50% | 100 |
| Apr 2, 2025 | 81.05 | 81.05 | 81.05 | 81.05 | 80.35 | -7.37% | 100 |
| Mar 28, 2025 | 83.00 | 87.50 | 82.39 | 87.50 | 83.30 | 5.42% | 2,400 |
| Mar 27, 2025 | 81.95 | 83.88 | 81.95 | 83.00 | 79.02 | 3.76% | 400 |
| Mar 26, 2025 | 76.99 | 79.99 | 76.99 | 79.99 | 76.15 | 6.65% | 700 |
| Mar 25, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 71.40 | 1.35% | 100 |
| Mar 24, 2025 | 73.50 | 74.00 | 73.50 | 74.00 | 70.45 | 4.23% | 400 |
| Mar 21, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 67.59 | 1.43% | 100 |
| Mar 19, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 66.64 | 0.14% | 300 |
| Mar 14, 2025 | 69.80 | 69.90 | 69.80 | 69.90 | 66.55 | - | 200 |