Advertisement
U.S. Markets open in 6 hrs 47 mins
S&P Futures
5,961.25 +3.00 (+0.05%) Dow Futures
43,940.00 +39.00 (+0.09%) Nasdaq Futures
20,920.00 +26.00 (+0.12%) Russell 2000 Futures
2,404.00 -1.80 (-0.07%) Crude Oil
71.71 +0.02 (+0.03%) Gold
2,674.00 -2.30 (-0.09%)
Technos S.A. (TECN3.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Follow
At close: 07:06PM BRT
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 07, 2024 | - | - | - | - | - | - |
| Nov 06, 2024 | 5.08 | 5.22 | 5.04 | 5.18 | 5.18 | 45,700 |
| Nov 05, 2024 | 5.22 | 5.23 | 5.08 | 5.10 | 5.10 | 73,200 |
| Nov 04, 2024 | 5.25 | 5.34 | 5.05 | 5.24 | 5.24 | 155,200 |
| Nov 01, 2024 | 5.54 | 5.57 | 5.21 | 5.25 | 5.25 | 87,300 |
| Oct 31, 2024 | 5.65 | 5.80 | 5.45 | 5.45 | 5.45 | 183,900 |
| Oct 30, 2024 | 5.78 | 5.80 | 5.63 | 5.63 | 5.63 | 16,800 |
| Oct 29, 2024 | 5.87 | 5.90 | 5.51 | 5.77 | 5.77 | 79,900 |
| Oct 28, 2024 | 5.93 | 5.98 | 5.84 | 5.87 | 5.87 | 81,200 |
| Oct 25, 2024 | 5.58 | 5.92 | 5.58 | 5.89 | 5.89 | 133,300 |
| Oct 24, 2024 | 5.65 | 5.79 | 5.55 | 5.55 | 5.55 | 280,300 |
| Oct 23, 2024 | 5.52 | 5.74 | 5.47 | 5.60 | 5.60 | 306,700 |
| Oct 22, 2024 | 5.22 | 5.70 | 5.22 | 5.65 | 5.65 | 315,300 |
| Oct 21, 2024 | 5.52 | 5.57 | 5.20 | 5.25 | 5.25 | 149,900 |
| Oct 18, 2024 | 5.46 | 5.69 | 5.45 | 5.59 | 5.59 | 56,400 |
| Oct 17, 2024 | 5.59 | 5.67 | 5.52 | 5.60 | 5.60 | 94,100 |
| Oct 16, 2024 | 5.58 | 5.65 | 5.51 | 5.60 | 5.60 | 60,700 |
| Oct 15, 2024 | 5.50 | 5.65 | 5.36 | 5.58 | 5.58 | 119,900 |
| Oct 14, 2024 | 5.40 | 5.55 | 5.31 | 5.55 | 5.55 | 55,200 |
| Oct 11, 2024 | 5.60 | 5.65 | 5.37 | 5.46 | 5.46 | 55,200 |
| Oct 10, 2024 | 5.42 | 5.75 | 5.20 | 5.46 | 5.46 | 1,225,000 |
| Oct 09, 2024 | 5.25 | 5.46 | 5.25 | 5.42 | 5.42 | 129,600 |
| Oct 08, 2024 | 5.17 | 5.25 | 5.12 | 5.25 | 5.25 | 149,000 |
| Oct 07, 2024 | 4.84 | 5.03 | 4.83 | 4.91 | 4.91 | 47,900 |
| Oct 04, 2024 | 4.95 | 5.01 | 4.85 | 4.85 | 4.85 | 97,700 |
| Oct 03, 2024 | 4.88 | 4.97 | 4.78 | 4.97 | 4.97 | 50,900 |
| Oct 02, 2024 | 4.82 | 4.96 | 4.66 | 4.85 | 4.85 | 191,900 |
| Oct 01, 2024 | 4.96 | 4.97 | 4.85 | 4.85 | 4.85 | 63,600 |
| Sep 30, 2024 | 4.98 | 5.02 | 4.90 | 4.90 | 4.90 | 87,700 |
| Sep 27, 2024 | 5.00 | 5.07 | 4.86 | 5.07 | 5.07 | 39,400 |
| Sep 26, 2024 | 4.92 | 4.99 | 4.85 | 4.86 | 4.86 | 99,400 |
| Sep 25, 2024 | 5.02 | 5.06 | 4.78 | 4.91 | 4.91 | 212,100 |
| Sep 24, 2024 | 4.91 | 5.04 | 4.91 | 5.04 | 5.04 | 39,500 |
| Sep 23, 2024 | 4.92 | 4.95 | 4.84 | 4.95 | 4.95 | 53,200 |
| Sep 20, 2024 | 5.02 | 5.03 | 4.84 | 4.92 | 4.92 | 117,600 |
| Sep 19, 2024 | 5.11 | 5.11 | 5.00 | 5.04 | 5.04 | 60,700 |
| Sep 18, 2024 | 5.09 | 5.12 | 5.01 | 5.06 | 5.06 | 89,500 |
| Sep 17, 2024 | 5.09 | 5.10 | 5.03 | 5.09 | 5.09 | 54,600 |
| Sep 16, 2024 | 5.09 | 5.14 | 5.02 | 5.02 | 5.02 | 70,700 |
| Sep 13, 2024 | 5.12 | 5.23 | 5.08 | 5.08 | 5.08 | 117,700 |
| Sep 12, 2024 | 5.02 | 5.16 | 5.02 | 5.16 | 5.16 | 102,800 |
| Sep 11, 2024 | 5.15 | 5.15 | 5.00 | 5.00 | 5.00 | 58,800 |
| Sep 10, 2024 | 5.08 | 5.11 | 5.00 | 5.09 | 5.09 | 91,900 |
| Sep 09, 2024 | 5.13 | 5.16 | 5.04 | 5.04 | 5.04 | 54,200 |
| Sep 06, 2024 | 5.29 | 5.37 | 5.11 | 5.16 | 5.16 | 154,900 |
| Sep 05, 2024 | 5.40 | 5.45 | 5.24 | 5.37 | 5.37 | 89,200 |
| Sep 04, 2024 | 5.28 | 5.40 | 5.26 | 5.39 | 5.39 | 43,700 |
| Sep 03, 2024 | 5.42 | 5.43 | 5.22 | 5.22 | 5.22 | 129,500 |
| Sep 02, 2024 | 5.39 | 5.49 | 5.31 | 5.31 | 5.31 | 103,900 |
| Aug 30, 2024 | 5.35 | 5.48 | 5.30 | 5.43 | 5.43 | 176,000 |
| Aug 29, 2024 | 5.51 | 5.51 | 5.35 | 5.35 | 5.35 | 58,100 |
| Aug 28, 2024 | 5.51 | 5.62 | 5.45 | 5.47 | 5.47 | 120,500 |
| Aug 27, 2024 | 5.65 | 5.65 | 5.43 | 5.51 | 5.51 | 110,900 |
| Aug 26, 2024 | 5.72 | 5.74 | 5.52 | 5.56 | 5.56 | 126,800 |
| Aug 23, 2024 | 5.83 | 5.92 | 5.53 | 5.75 | 5.75 | 339,800 |
| Aug 22, 2024 | 6.14 | 6.25 | 5.85 | 5.85 | 5.85 | 399,700 |
| Aug 21, 2024 | 5.99 | 6.25 | 5.86 | 6.25 | 6.25 | 528,300 |
| Aug 20, 2024 | 5.91 | 5.99 | 5.78 | 5.98 | 5.98 | 621,500 |
| Aug 19, 2024 | 5.92 | 6.07 | 5.78 | 5.91 | 5.91 | 110,300 |
| Aug 16, 2024 | 5.95 | 6.06 | 5.86 | 5.99 | 5.99 | 322,500 |
| Aug 15, 2024 | 5.98 | 6.09 | 5.85 | 5.89 | 5.89 | 1,073,800 |
| Aug 14, 2024 | 5.89 | 6.10 | 5.73 | 5.88 | 5.88 | 470,600 |
| Aug 13, 2024 | 5.42 | 6.03 | 5.42 | 5.90 | 5.90 | 518,000 |
| Aug 12, 2024 | 5.60 | 5.61 | 5.38 | 5.48 | 5.48 | 177,300 |
| Aug 09, 2024 | 5.44 | 5.57 | 5.27 | 5.54 | 5.54 | 125,700 |
| Aug 08, 2024 | 5.15 | 5.44 | 5.15 | 5.31 | 5.31 | 101,300 |
| Aug 07, 2024 | 5.05 | 5.24 | 5.05 | 5.24 | 5.24 | 58,500 |
| Aug 06, 2024 | 5.17 | 5.26 | 5.00 | 5.05 | 5.05 | 171,800 |
| Aug 05, 2024 | 5.16 | 5.20 | 5.00 | 5.10 | 5.10 | 246,600 |
| Aug 02, 2024 | 5.27 | 5.36 | 5.19 | 5.27 | 5.27 | 56,900 |
| Aug 01, 2024 | 5.40 | 5.45 | 5.23 | 5.39 | 5.39 | 214,500 |
| Jul 31, 2024 | 5.30 | 5.43 | 5.27 | 5.37 | 5.37 | 57,700 |
| Jul 30, 2024 | 5.35 | 5.47 | 5.17 | 5.34 | 5.34 | 144,100 |
| Jul 29, 2024 | 5.22 | 5.50 | 5.22 | 5.39 | 5.39 | 130,800 |
| Jul 26, 2024 | 5.17 | 5.43 | 5.17 | 5.29 | 5.29 | 129,500 |
| Jul 25, 2024 | 5.26 | 5.48 | 5.16 | 5.21 | 5.21 | 212,500 |
| Jul 24, 2024 | 6.05 | 6.10 | 5.23 | 5.26 | 5.26 | 512,600 |
| Jul 23, 2024 | 6.03 | 6.25 | 6.02 | 6.10 | 6.10 | 165,300 |
| Jul 22, 2024 | 6.15 | 6.18 | 6.02 | 6.02 | 6.02 | 75,000 |
| Jul 19, 2024 | 6.06 | 6.20 | 5.93 | 6.06 | 6.06 | 141,800 |
| Jul 18, 2024 | 6.09 | 6.25 | 6.01 | 6.11 | 6.11 | 2,838,100 |
| Jul 17, 2024 | 6.06 | 6.19 | 5.98 | 6.07 | 6.07 | 1,281,300 |
| Jul 16, 2024 | 5.89 | 6.29 | 5.78 | 6.06 | 6.06 | 1,150,000 |
| Jul 15, 2024 | 5.98 | 5.98 | 5.80 | 5.82 | 5.82 | 84,700 |
| Jul 12, 2024 | 5.63 | 5.97 | 5.56 | 5.97 | 5.97 | 984,700 |
| Jul 11, 2024 | 5.40 | 5.63 | 5.36 | 5.62 | 5.62 | 774,000 |
| Jul 10, 2024 | 5.35 | 5.72 | 5.29 | 5.29 | 5.29 | 816,200 |
| Jul 09, 2024 | 5.42 | 5.50 | 5.25 | 5.47 | 5.47 | 315,800 |
| Jul 08, 2024 | 5.29 | 5.50 | 5.15 | 5.44 | 5.44 | 830,400 |
| Jul 05, 2024 | 5.42 | 5.42 | 5.21 | 5.21 | 5.21 | 106,000 |
| Jul 04, 2024 | 5.25 | 5.44 | 5.25 | 5.40 | 5.40 | 639,900 |
| Jul 03, 2024 | 5.15 | 5.39 | 4.94 | 5.25 | 5.25 | 1,874,200 |
| Jul 02, 2024 | 4.86 | 5.14 | 4.82 | 5.14 | 5.14 | 847,100 |
| Jul 01, 2024 | 4.54 | 4.95 | 4.47 | 4.90 | 4.90 | 589,800 |
| Jun 28, 2024 | 4.65 | 4.69 | 4.52 | 4.53 | 4.53 | 55,800 |
| Jun 27, 2024 | 4.69 | 4.75 | 4.56 | 4.67 | 4.67 | 84,400 |
| Jun 26, 2024 | 4.84 | 4.84 | 4.65 | 4.68 | 4.68 | 29,900 |
| Jun 25, 2024 | 4.45 | 4.85 | 4.43 | 4.84 | 4.84 | 909,700 |
| Jun 24, 2024 | 4.77 | 4.77 | 4.43 | 4.45 | 4.45 | 216,900 |
| Jun 21, 2024 | 4.62 | 4.80 | 4.55 | 4.77 | 4.77 | 440,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.