Tekno S.A. Indústria e Comércio (BVMF:TKNO4)
Brazil · Delayed Price · Currency is BRL 222.00
-0.01 (-0.00%)
At close: Mar 25, 2026
BVMF:TKNO4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 222.01 | 222.01 | 222.00 | 222.00 | 222.00 | - | 500 |
| Mar 23, 2026 | 222.00 | 222.10 | 222.00 | 222.01 | 222.01 | 0.90% | 5,000 |
| Mar 20, 2026 | 222.05 | 222.10 | 220.00 | 220.02 | 220.02 | -0.91% | 1,900 |
| Mar 19, 2026 | 222.05 | 222.05 | 222.05 | 222.05 | 222.05 | 0.24% | 200 |
| Mar 18, 2026 | 221.51 | 221.51 | 221.51 | 221.51 | 221.51 | -0.25% | 100 |
| Mar 17, 2026 | 222.00 | 222.06 | 220.01 | 222.06 | 222.06 | -0.07% | 900 |
| Mar 16, 2026 | 222.22 | 222.22 | 222.22 | 222.22 | 222.22 | 1.01% | 300 |
| Mar 13, 2026 | 221.00 | 221.00 | 220.00 | 220.00 | 220.00 | -0.45% | 300 |
| Mar 9, 2026 | 220.20 | 221.00 | 220.00 | 221.00 | 221.00 | 0.44% | 2,000 |
| Mar 6, 2026 | 220.00 | 220.05 | 220.00 | 220.03 | 220.03 | 0.01% | 3,600 |
| Mar 5, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 200 |
| Mar 4, 2026 | 218.01 | 220.00 | 218.00 | 220.00 | 220.00 | 0.85% | 1,200 |
| Mar 3, 2026 | 217.99 | 219.00 | 217.94 | 218.15 | 218.15 | 0.07% | 13,000 |
| Feb 27, 2026 | 216.00 | 218.00 | 216.00 | 218.00 | 218.00 | 4.31% | 4,500 |
| Feb 12, 2026 | 209.01 | 209.01 | 209.00 | 209.00 | 209.00 | -1.88% | 200 |
| Feb 6, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | - | 400 |
| Jan 30, 2026 | 212.99 | 212.99 | 212.99 | 212.99 | 212.99 | 0.47% | 100 |
| Jan 26, 2026 | 212.00 | 212.00 | 211.99 | 211.99 | 211.99 | 3.66% | 200 |
| Jan 16, 2026 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | - | 100 |
| Jan 13, 2026 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | -2.39% | 600 |
| Jan 7, 2026 | 204.00 | 209.50 | 204.00 | 209.50 | 209.50 | 2.94% | 700 |
| Dec 18, 2025 | 203.51 | 203.51 | 203.51 | 203.51 | 203.51 | -0.75% | 100 |
| Dec 17, 2025 | 205.05 | 205.05 | 205.05 | 205.05 | 205.05 | -0.94% | 100 |
| Dec 3, 2025 | 200.00 | 207.00 | 200.00 | 207.00 | 207.00 | -0.48% | 400 |
| Nov 28, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0.47% | 1,100 |
| Nov 24, 2025 | 208.50 | 208.50 | 207.02 | 207.02 | 207.02 | -0.23% | 1,500 |
| Nov 19, 2025 | 205.00 | 207.50 | 205.00 | 207.50 | 207.50 | 1.22% | 3,200 |
| Nov 18, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0.51% | 100 |
| 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 |