Technos S.A. TECN3
BMFBOVESPA · Brazil · Consumer Durables
BRL 10.250.00 (0.00%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 10.25 | 0.00% | BRL 10.33 | BRL 10.33 | BRL 10.18 | 21.90K |
| 2026-09-30 | BRL 10.25 | +2.50% | BRL 10.01 | BRL 10.61 | BRL 10.01 | 98.80K |
| 2026-09-29 | BRL 10.00 | +1.21% | BRL 9.88 | BRL 10.16 | BRL 9.88 | 41.00K |
| 2026-09-28 | BRL 9.88 | -2.27% | BRL 10.09 | BRL 10.09 | BRL 9.88 | 22.90K |
| 2026-09-25 | BRL 10.11 | +0.20% | BRL 10.08 | BRL 10.11 | BRL 10.01 | 7.40K |
| 2026-09-24 | BRL 10.09 | +1.31% | BRL 9.87 | BRL 10.09 | BRL 9.86 | 14.20K |
| 2026-09-23 | BRL 9.96 | -1.29% | BRL 10.01 | BRL 10.03 | BRL 9.84 | 20.80K |
| 2026-09-22 | BRL 10.09 | +1.20% | BRL 9.81 | BRL 10.09 | BRL 9.71 | 79.60K |
| 2026-09-21 | BRL 9.97 | -0.70% | BRL 9.99 | BRL 10.02 | BRL 9.89 | 21.50K |
| 2026-09-18 | BRL 10.04 | -0.10% | BRL 10.00 | BRL 10.15 | BRL 10.00 | 28.90K |
| 2026-09-17 | BRL 10.05 | +0.50% | BRL 10.00 | BRL 10.08 | BRL 9.93 | 47.50K |
| 2026-09-16 | BRL 10.00 | +0.70% | BRL 9.93 | BRL 10.08 | BRL 9.90 | 65.10K |
| 2026-09-15 | BRL 9.93 | -2.55% | BRL 10.19 | BRL 10.25 | BRL 9.93 | 52.30K |
| 2026-09-14 | BRL 10.19 | +1.90% | BRL 10.00 | BRL 10.25 | BRL 10.00 | 36.60K |
| 2026-09-11 | BRL 10.00 | -0.30% | BRL 10.03 | BRL 10.28 | BRL 9.90 | 50.10K |
| 2026-09-10 | BRL 10.03 | +0.60% | BRL 9.94 | BRL 10.05 | BRL 9.94 | 48.30K |
| 2026-09-09 | BRL 9.97 | +1.42% | BRL 9.82 | BRL 9.99 | BRL 9.75 | 74.50K |
| 2026-09-08 | BRL 9.83 | -2.58% | BRL 9.96 | BRL 10.05 | BRL 9.83 | 26.50K |
| 2026-09-04 | BRL 10.09 | +2.13% | BRL 9.80 | BRL 10.12 | BRL 9.80 | 32.30K |
| 2026-09-03 | BRL 9.88 | -0.60% | BRL 10.01 | BRL 10.12 | BRL 9.80 | 42.80K |
| 2026-09-02 | BRL 9.94 | -1.29% | BRL 10.06 | BRL 10.23 | BRL 9.94 | 22.40K |
| 2026-09-01 | BRL 10.07 | +1.00% | BRL 10.00 | BRL 10.19 | BRL 9.98 | 43.60K |
| 2026-08-31 | BRL 9.97 | -1.97% | BRL 10.29 | BRL 10.44 | BRL 9.97 | 72.40K |
| 2026-08-28 | BRL 10.17 | +0.69% | BRL 10.00 | BRL 10.17 | BRL 9.85 | 46.20K |
| 2026-08-27 | BRL 10.10 | -0.88% | BRL 10.00 | BRL 10.12 | BRL 9.90 | 24.20K |
| 2026-08-26 | BRL 10.19 | +2.21% | BRL 9.85 | BRL 10.37 | BRL 9.85 | 69.80K |
| 2026-08-25 | BRL 9.97 | +5.28% | BRL 9.45 | BRL 9.97 | BRL 9.40 | 47.30K |
| 2026-08-24 | BRL 9.47 | -0.21% | BRL 9.31 | BRL 9.47 | BRL 9.31 | 18.40K |
| 2026-08-21 | BRL 9.49 | +1.93% | BRL 9.43 | BRL 9.54 | BRL 9.33 | 46.50K |
| 2026-08-20 | BRL 9.31 | -1.90% | BRL 9.34 | BRL 9.54 | BRL 9.29 | 17.00K |
| 2026-08-19 | BRL 9.49 | +0.11% | BRL 9.70 | BRL 9.70 | BRL 9.25 | 113.80K |
| 2026-08-18 | BRL 9.48 | 0.00% | BRL 9.43 | BRL 9.55 | BRL 9.21 | 75.70K |
| 2026-08-17 | BRL 9.48 | -2.27% | BRL 9.77 | BRL 9.80 | BRL 9.36 | 57.20K |
| 2026-08-14 | BRL 9.70 | -0.21% | BRL 9.55 | BRL 9.71 | BRL 9.55 | 44.60K |
| 2026-08-13 | BRL 9.72 | -0.92% | BRL 9.92 | BRL 10.05 | BRL 9.71 | 175.10K |
| 2026-08-12 | BRL 9.81 | +3.26% | BRL 9.38 | BRL 9.93 | BRL 9.37 | 307.50K |
| 2026-08-11 | BRL 9.50 | +3.04% | BRL 9.44 | BRL 9.75 | BRL 9.23 | 205.20K |
| 2026-08-07 | BRL 9.22 | -2.74% | BRL 9.44 | BRL 9.44 | BRL 9.14 | 33.20K |
| 2026-08-06 | BRL 9.48 | +0.42% | BRL 9.50 | BRL 9.50 | BRL 9.31 | 6.00K |
| 2026-08-05 | BRL 9.44 | 0.00% | BRL 9.37 | BRL 9.57 | BRL 9.36 | 21.90K |
| 2026-08-04 | BRL 9.44 | +1.51% | BRL 9.47 | BRL 9.48 | BRL 9.10 | 58.70K |
| 2026-08-03 | BRL 9.30 | -0.75% | BRL 9.32 | BRL 9.60 | BRL 9.28 | 35.00K |
| 2026-07-31 | BRL 9.37 | -2.90% | BRL 9.75 | BRL 9.78 | BRL 9.34 | 60.40K |
| 2026-07-30 | BRL 9.65 | +1.79% | BRL 9.64 | BRL 9.79 | BRL 9.47 | 19.60K |
| 2026-07-29 | BRL 9.48 | -3.07% | BRL 9.71 | BRL 9.71 | BRL 9.26 | 15.90K |
| 2026-07-28 | BRL 9.78 | -0.10% | BRL 9.70 | BRL 9.96 | BRL 9.68 | 51.80K |
| 2026-07-27 | BRL 9.79 | -0.20% | BRL 9.90 | BRL 9.90 | BRL 9.55 | 36.80K |
| 2026-07-24 | BRL 9.81 | -1.90% | BRL 9.77 | BRL 10.00 | BRL 9.64 | 38.80K |
| 2026-07-23 | BRL 10.00 | -0.30% | BRL 10.02 | BRL 10.20 | BRL 9.95 | 22.90K |
| 2026-07-22 | BRL 10.03 | +2.45% | BRL 9.80 | BRL 10.15 | BRL 9.69 | 86.60K |
| 2026-07-21 | BRL 9.79 | +3.16% | BRL 9.35 | BRL 9.84 | BRL 9.24 | 97.70K |
| 2026-07-20 | BRL 9.49 | -6.32% | BRL 10.08 | BRL 10.08 | BRL 9.45 | 65.10K |
| 2026-07-17 | BRL 10.13 | +3.16% | BRL 9.92 | BRL 10.15 | BRL 9.65 | 104.30K |
| 2026-07-16 | BRL 9.82 | +1.76% | BRL 9.65 | BRL 9.87 | BRL 9.55 | 39.90K |
| 2026-07-15 | BRL 9.65 | +2.01% | BRL 9.47 | BRL 9.79 | BRL 9.36 | 175.50K |
| 2026-07-14 | BRL 9.46 | -3.17% | BRL 9.77 | BRL 9.77 | BRL 9.24 | 75.70K |
| 2026-07-13 | BRL 9.77 | +1.77% | BRL 9.85 | BRL 10.00 | BRL 9.54 | 108.50K |
| 2026-07-10 | BRL 9.60 | +3.45% | BRL 9.30 | BRL 9.60 | BRL 9.30 | 44.10K |
| 2026-07-09 | BRL 9.28 | +3.34% | BRL 8.99 | BRL 9.30 | BRL 8.98 | 108.10K |
| 2026-07-08 | BRL 8.98 | +2.39% | BRL 8.88 | BRL 8.99 | BRL 8.71 | 148.30K |
| 2026-07-07 | BRL 8.77 | -0.79% | BRL 8.93 | BRL 8.93 | BRL 8.62 | 58.90K |
| 2026-07-06 | BRL 8.84 | -0.67% | BRL 8.87 | BRL 8.94 | BRL 8.76 | 30.50K |
| 2026-07-03 | BRL 8.90 | +1.71% | BRL 8.75 | BRL 8.90 | BRL 8.61 | 79.40K |
| 2026-07-02 | BRL 8.75 | +1.04% | BRL 8.75 | BRL 8.87 | BRL 8.66 | 58.70K |
| 2026-07-01 | BRL 8.66 | -2.48% | BRL 8.64 | BRL 8.79 | BRL 8.58 | 38.80K |
| 2026-06-30 | BRL 8.88 | +3.02% | BRL 8.75 | BRL 8.88 | BRL 8.52 | 70.80K |
| 2026-06-29 | BRL 8.62 | -1.49% | BRL 8.70 | BRL 8.70 | BRL 8.55 | 19.70K |
| 2026-06-26 | BRL 8.75 | +4.29% | BRL 8.60 | BRL 8.85 | BRL 8.47 | 86.40K |
| 2026-06-25 | BRL 8.39 | -2.44% | BRL 8.56 | BRL 8.68 | BRL 8.38 | 25.60K |
| 2026-06-24 | BRL 8.60 | -0.12% | BRL 8.60 | BRL 8.67 | BRL 8.52 | 19.80K |
| 2026-06-23 | BRL 8.61 | +0.58% | BRL 8.61 | BRL 8.63 | BRL 8.48 | 40.70K |
| 2026-06-22 | BRL 8.56 | -2.06% | BRL 8.75 | BRL 8.75 | BRL 8.53 | 15.00K |
| 2026-06-19 | BRL 8.74 | +1.39% | BRL 8.70 | BRL 8.75 | BRL 8.62 | 146.50K |
| 2026-06-18 | BRL 8.62 | +4.87% | BRL 8.18 | BRL 8.69 | BRL 8.18 | 79.70K |
| 2026-06-17 | BRL 8.22 | -1.08% | BRL 8.43 | BRL 8.43 | BRL 8.22 | 11.60K |
| 2026-06-16 | BRL 8.31 | -1.66% | BRL 8.45 | BRL 8.55 | BRL 8.31 | 13.00K |
| 2026-06-15 | BRL 8.45 | -2.87% | BRL 8.75 | BRL 8.75 | BRL 8.44 | 12.60K |
| 2026-06-12 | BRL 8.70 | +4.82% | BRL 8.36 | BRL 8.70 | BRL 8.36 | 20.40K |
| 2026-06-11 | BRL 8.30 | +1.59% | BRL 8.29 | BRL 8.54 | BRL 8.25 | 70.80K |
| 2026-06-10 | BRL 8.17 | -1.57% | BRL 8.35 | BRL 8.35 | BRL 8.17 | 11.10K |
| 2026-06-09 | BRL 8.30 | -3.04% | BRL 8.52 | BRL 8.65 | BRL 8.22 | 50.00K |
| 2026-06-08 | BRL 8.56 | -3.71% | BRL 8.91 | BRL 8.91 | BRL 8.46 | 49.30K |
| 2026-06-05 | BRL 8.89 | +2.18% | BRL 8.69 | BRL 8.89 | BRL 8.57 | 77.00K |
| 2026-06-03 | BRL 8.70 | 0.00% | BRL 8.72 | BRL 8.90 | BRL 8.50 | 96.40K |
| 2026-06-02 | BRL 8.70 | +1.75% | BRL 8.40 | BRL 8.73 | BRL 8.40 | 78.20K |
| 2026-06-01 | BRL 8.55 | 0.00% | BRL 8.56 | BRL 8.67 | BRL 8.41 | 16.70K |
| 2026-05-29 | BRL 8.55 | +2.27% | BRL 8.44 | BRL 8.68 | BRL 8.28 | 55.90K |
| 2026-05-28 | BRL 8.36 | -0.95% | BRL 8.45 | BRL 8.45 | BRL 8.36 | 7.20K |
| 2026-05-27 | BRL 8.44 | -0.82% | BRL 8.52 | BRL 8.52 | BRL 8.35 | 41.10K |
| 2026-05-26 | BRL 8.51 | -1.96% | BRL 8.62 | BRL 8.75 | BRL 8.51 | 23.90K |