Tekno S.A. Indústria e Comércio (BVMF:TKNO4)
Brazil · Delayed Price · Currency is BRL 216.00
-7.00 (-3.14%)
At close: Apr 22, 2026
BVMF:TKNO4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -3.14% | 100 |
| Apr 17, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 4.11% | 100 |
| Apr 16, 2026 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | -2.19% | 100 |
| Apr 13, 2026 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 3.30% | 100 |
| Apr 1, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -4.50% | 200 |
| 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 |