Skip to main content
Technos S.A. (BVMF:TECN3)
Brazil flag Brazil · Delayed Price · Currency is BRL
7.12
-0.21 (-2.86%)
At close: Dec 5, 2025

Technos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257.247.316.987.127.12-2.86%66,700
Dec 4, 20257.027.367.027.337.334.42%198,600
Dec 3, 20257.037.087.007.027.02-0.43%21,500
Dec 2, 20256.987.126.967.057.051.29%118,000
Dec 1, 20256.846.996.846.966.960.58%36,800
Nov 28, 20256.836.986.836.926.921.02%21,800
Nov 27, 20257.007.006.856.856.85-2.42%9,400
Nov 26, 20256.747.056.737.027.024.15%225,100
Nov 25, 20256.446.756.446.746.744.82%189,800
Nov 24, 20256.606.606.436.436.43-1.08%12,800
Nov 21, 20256.586.606.376.506.501.56%96,200
Nov 19, 20256.406.706.326.406.40-72,000
Nov 18, 20256.356.416.346.406.400.63%29,200
Nov 17, 20256.506.576.356.366.36-2.15%64,400
Nov 14, 20256.586.586.346.506.500.15%80,500
Nov 13, 20256.746.816.446.496.49-2.84%104,500
Nov 12, 20256.886.926.686.686.68-2.20%42,100
Nov 11, 20256.556.836.506.836.835.73%168,300
Nov 10, 20256.446.556.406.466.460.16%48,100
Nov 7, 20256.386.456.356.456.451.57%23,400
Nov 6, 20256.356.396.316.356.351.11%8,100
Nov 5, 20256.446.446.286.286.28-0.63%13,500
Nov 4, 20256.446.446.326.326.32-0.47%43,900
Nov 3, 20256.446.446.346.356.35-0.47%30,400
Oct 31, 20256.506.506.326.386.38-0.78%56,600
Oct 30, 20256.426.496.426.436.430.47%8,400
Oct 29, 20256.546.546.406.406.40-1.39%38,700
Oct 28, 20256.606.606.476.496.49-0.15%15,600
Oct 27, 20256.636.636.506.506.50-1.37%9,300
Oct 24, 20256.586.636.476.596.590.61%27,600
Oct 23, 20256.496.576.496.556.55-0.46%7,100
Oct 22, 20256.536.586.476.586.581.70%8,700
Oct 21, 20256.646.646.476.476.47-0.61%29,400
Oct 20, 20256.556.626.516.516.51-1.21%12,200
Oct 17, 20256.536.616.506.596.59-0.30%42,300
Oct 16, 20256.526.636.516.616.610.92%28,100
Oct 15, 20256.426.606.426.556.551.87%33,400
Oct 14, 20256.496.636.436.436.43-1.23%12,400
Oct 13, 20256.646.706.406.516.51-0.15%135,800
Oct 10, 20256.556.556.356.526.521.09%85,700
Oct 9, 20256.516.656.436.456.45-1.98%46,800
Oct 8, 20256.596.686.546.586.58-0.15%46,500
Oct 7, 20256.646.686.546.596.59-0.60%58,100
Oct 6, 20256.726.796.636.636.63-1.92%44,100
Oct 3, 20256.756.766.626.766.761.81%37,100
Oct 2, 20256.856.856.616.646.64-2.35%55,000
Oct 1, 20256.856.906.716.806.801.04%103,700
Sep 30, 20256.706.876.706.736.73-41,700
Sep 29, 20256.816.836.716.736.73-1.46%22,000
Sep 26, 20256.796.866.616.836.831.49%48,700
Sep 25, 20256.686.806.596.736.730.75%47,000
Sep 24, 20256.806.806.666.686.68-0.60%29,400
Sep 23, 20256.716.806.676.726.721.05%77,700
Sep 22, 20256.756.796.656.656.65-0.89%45,000
Sep 19, 20256.746.746.626.716.710.75%10,000
Sep 18, 20256.736.786.666.666.66-2.06%52,500
Sep 17, 20256.806.836.676.806.800.59%46,500
Sep 16, 20256.766.846.756.766.76-1.17%12,200
Sep 15, 20256.796.906.696.846.841.48%48,900
Sep 12, 20256.796.796.616.746.74-0.30%35,000
Sep 11, 20256.826.836.726.766.760.30%22,300
Sep 10, 20256.836.856.686.746.74-1.32%65,000
Sep 9, 20256.866.946.776.836.83-1.44%22,200
Sep 8, 20257.007.016.866.936.93-1.00%18,600
Sep 5, 20256.817.026.757.007.002.49%88,900
Sep 4, 20256.836.896.766.836.831.04%31,200
Sep 3, 20256.656.906.656.766.76-0.29%15,000
Sep 2, 20256.726.896.606.786.781.19%82,500
Sep 1, 20256.846.906.656.706.70-2.19%108,200
Aug 29, 20256.946.946.846.856.85-1.30%44,200
Aug 28, 20256.856.946.736.946.941.31%67,800
Aug 27, 20256.796.856.656.856.851.18%35,200
Aug 26, 20256.646.776.506.776.772.42%121,400
Aug 25, 20256.676.706.586.616.61-0.90%45,500
Aug 22, 20256.586.676.526.676.673.09%51,500
Aug 21, 20256.656.706.466.476.47-2.56%47,000
Aug 20, 20256.416.676.416.646.642.15%49,800
Aug 19, 20256.596.596.356.506.50-0.61%14,800
Aug 18, 20256.536.576.486.546.540.15%46,000
Aug 15, 20256.596.636.406.536.53-37,400
Aug 14, 20256.466.596.466.536.531.08%31,200
Aug 13, 20256.416.606.416.466.461.10%65,800
Aug 12, 20256.406.506.306.396.391.43%118,300
Aug 11, 20256.346.466.276.306.30-19,500
Aug 8, 20256.086.326.066.306.302.27%40,900
Aug 7, 20256.076.206.056.166.161.48%32,700
Aug 6, 20256.016.196.016.076.070.17%17,300
Aug 5, 20256.066.065.966.066.061.00%25,900
Aug 4, 20255.976.105.976.006.00-0.33%28,700
Aug 1, 20256.146.145.956.026.02-0.99%69,400
Jul 31, 20256.166.236.076.086.08-0.98%63,100
Jul 30, 20256.196.196.106.146.14-25,100
Jul 29, 20256.126.196.106.146.140.33%17,200
Jul 28, 20256.186.286.066.126.12-1.45%52,400
Jul 25, 20256.396.396.216.216.21-2.05%41,500
Jul 24, 20256.356.386.186.346.340.48%54,100
Jul 23, 20256.246.426.166.316.312.10%20,700
Jul 22, 20256.306.456.176.186.18-0.48%35,800
Jul 21, 20256.356.356.206.216.21-2.36%74,000
Jul 18, 20256.686.716.366.366.36-5.07%118,400