Technos S.A. TECN3
BMFBOVESPA · Brezilya · Dayanıklı Tüketim Malları
BRL 10,250,00 (%0,00)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |