S?o Paulo - Delayed Quote BRL
Technos S.A. (TECN3.SA)
At close: November 6 at 6:06 PM GMT-3
Currency in BRL Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2024 | 5.08 | 5.22 | 5.04 | 5.18 | 5.18 | 45,700 |
| Nov 5, 2024 | 5.22 | 5.23 | 5.08 | 5.10 | 5.10 | 73,200 |
| Nov 4, 2024 | 5.25 | 5.34 | 5.05 | 5.24 | 5.24 | 155,200 |
| Nov 1, 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 9, 2024 | 5.25 | 5.46 | 5.25 | 5.42 | 5.42 | 129,600 |
| Oct 8, 2024 | 5.17 | 5.25 | 5.12 | 5.25 | 5.25 | 149,000 |
| Oct 7, 2024 | 4.84 | 5.03 | 4.83 | 4.91 | 4.91 | 47,900 |
| Oct 4, 2024 | 4.95 | 5.01 | 4.85 | 4.85 | 4.85 | 97,700 |
| Oct 3, 2024 | 4.88 | 4.97 | 4.78 | 4.97 | 4.97 | 50,900 |
| Oct 2, 2024 | 4.82 | 4.96 | 4.66 | 4.85 | 4.85 | 191,900 |
| Oct 1, 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 9, 2024 | 5.13 | 5.16 | 5.04 | 5.04 | 5.04 | 54,200 |
| Sep 6, 2024 | 5.29 | 5.37 | 5.11 | 5.16 | 5.16 | 154,900 |
| Sep 5, 2024 | 5.40 | 5.45 | 5.24 | 5.37 | 5.37 | 89,200 |
| Sep 4, 2024 | 5.28 | 5.40 | 5.26 | 5.39 | 5.39 | 43,700 |
| Sep 3, 2024 | 5.42 | 5.43 | 5.22 | 5.22 | 5.22 | 129,500 |
| Sep 2, 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 9, 2024 | 5.44 | 5.57 | 5.27 | 5.54 | 5.54 | 125,700 |
| Aug 8, 2024 | 5.15 | 5.44 | 5.15 | 5.31 | 5.31 | 101,300 |
| Aug 7, 2024 | 5.05 | 5.24 | 5.05 | 5.24 | 5.24 | 58,500 |
| Aug 6, 2024 | 5.17 | 5.26 | 5.00 | 5.05 | 5.05 | 171,800 |
| Aug 5, 2024 | 5.16 | 5.20 | 5.00 | 5.10 | 5.10 | 246,600 |
| Aug 2, 2024 | 5.27 | 5.36 | 5.19 | 5.27 | 5.27 | 56,900 |
| Aug 1, 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 9, 2024 | 5.42 | 5.50 | 5.25 | 5.47 | 5.47 | 315,800 |
| Jul 8, 2024 | 5.29 | 5.50 | 5.15 | 5.44 | 5.44 | 830,400 |
| Jul 5, 2024 | 5.42 | 5.42 | 5.21 | 5.21 | 5.21 | 106,000 |
| Jul 4, 2024 | 5.25 | 5.44 | 5.25 | 5.40 | 5.40 | 639,900 |
| Jul 3, 2024 | 5.15 | 5.39 | 4.94 | 5.25 | 5.25 | 1,874,200 |
| Jul 2, 2024 | 4.86 | 5.14 | 4.82 | 5.14 | 5.14 | 847,100 |
| Jul 1, 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 |
| Jun 20, 2024 | 4.40 | 4.70 | 4.39 | 4.65 | 4.65 | 428,900 |
| Jun 19, 2024 | 4.32 | 4.46 | 4.25 | 4.38 | 4.38 | 178,400 |
| Jun 18, 2024 | 4.28 | 4.42 | 4.22 | 4.32 | 4.32 | 408,200 |
| Jun 17, 2024 | 4.32 | 4.43 | 4.22 | 4.23 | 4.23 | 100,000 |
| Jun 14, 2024 | 4.33 | 4.50 | 4.26 | 4.43 | 4.43 | 191,100 |
| Jun 13, 2024 | 4.14 | 4.53 | 4.04 | 4.33 | 4.33 | 417,700 |
| Jun 12, 2024 | 4.08 | 4.18 | 4.03 | 4.10 | 4.10 | 432,400 |
| Jun 11, 2024 | 3.98 | 4.16 | 3.98 | 4.05 | 4.05 | 196,400 |
| Jun 10, 2024 | 3.96 | 4.19 | 3.95 | 3.98 | 3.98 | 119,500 |
| Jun 7, 2024 | 4.08 | 4.12 | 3.95 | 3.95 | 3.95 | 260,900 |
| Jun 6, 2024 | 4.08 | 4.20 | 4.06 | 4.08 | 4.08 | 83,400 |
| Jun 5, 2024 | 4.02 | 4.18 | 4.01 | 4.14 | 4.14 | 216,900 |
| Jun 4, 2024 | 4.03 | 4.08 | 3.94 | 4.00 | 4.00 | 404,200 |
| Jun 3, 2024 | 4.08 | 4.19 | 3.99 | 4.10 | 4.10 | 353,200 |
| May 31, 2024 | 4.07 | 4.17 | 4.06 | 4.14 | 4.14 | 107,400 |
| May 29, 2024 | 4.11 | 4.24 | 4.11 | 4.15 | 4.15 | 149,200 |
| May 28, 2024 | 4.11 | 4.19 | 4.05 | 4.12 | 4.12 | 104,700 |
| May 27, 2024 | 4.32 | 4.32 | 4.00 | 4.11 | 4.11 | 423,400 |
| May 24, 2024 | 4.46 | 4.52 | 4.24 | 4.26 | 4.26 | 675,400 |
| May 23, 2024 | 4.52 | 4.59 | 4.46 | 4.49 | 4.49 | 59,000 |
| May 22, 2024 | 4.60 | 4.65 | 4.52 | 4.52 | 4.52 | 137,600 |
| May 21, 2024 | 4.60 | 4.66 | 4.51 | 4.60 | 4.60 | 175,000 |
| May 20, 2024 | 4.59 | 4.70 | 4.56 | 4.57 | 4.57 | 112,900 |
| May 17, 2024 | 4.55 | 4.72 | 4.55 | 4.59 | 4.59 | 56,600 |
| May 16, 2024 | 4.72 | 4.76 | 4.58 | 4.60 | 4.60 | 143,800 |
| May 15, 2024 | 4.49 | 4.87 | 4.48 | 4.72 | 4.72 | 283,200 |
| May 14, 2024 | 4.52 | 4.63 | 4.40 | 4.48 | 4.48 | 177,100 |
| May 13, 2024 | 4.40 | 4.49 | 4.27 | 4.45 | 4.45 | 170,300 |
| May 10, 2024 | 4.47 | 4.57 | 4.33 | 4.45 | 4.45 | 124,500 |
| May 9, 2024 | 4.47 | 4.54 | 4.42 | 4.54 | 4.54 | 43,400 |
| May 8, 2024 | 4.42 | 4.54 | 4.42 | 4.50 | 4.50 | 54,500 |
| May 7, 2024 | 4.54 | 4.60 | 4.46 | 4.53 | 4.53 | 73,000 |
| May 6, 2024 | 4.42 | 4.58 | 4.40 | 4.54 | 4.54 | 86,600 |
| May 3, 2024 | 4.53 | 4.60 | 4.41 | 4.42 | 4.42 | 66,800 |
| May 2, 2024 | 4.45 | 4.58 | 4.33 | 4.45 | 4.45 | 243,600 |
| Apr 30, 2024 | 4.76 | 4.76 | 4.38 | 4.45 | 4.45 | 304,700 |
| Apr 29, 2024 | 4.85 | 4.98 | 4.73 | 4.76 | 4.76 | 122,700 |
| Apr 26, 2024 | 4.87 | 5.05 | 4.82 | 4.90 | 4.90 | 190,300 |
| Apr 25, 2024 | 5.05 | 5.15 | 4.88 | 4.91 | 4.91 | 601,800 |
| Apr 24, 2024 | 4.60 | 5.05 | 4.56 | 5.00 | 5.00 | 876,400 |
| Apr 23, 2024 | 4.54 | 4.64 | 4.39 | 4.57 | 4.57 | 199,200 |
| Apr 22, 2024 | 4.58 | 4.58 | 4.42 | 4.44 | 4.44 | 87,300 |
| Apr 19, 2024 | 4.25 | 4.59 | 4.24 | 4.59 | 4.59 | 259,100 |
| Apr 18, 2024 | 4.28 | 4.36 | 4.20 | 4.31 | 4.31 | 225,500 |
| Apr 17, 2024 | 4.33 | 4.42 | 4.27 | 4.27 | 4.27 | 168,900 |
| Apr 16, 2024 | 4.26 | 4.42 | 4.18 | 4.33 | 4.33 | 281,900 |
| Apr 15, 2024 | 4.45 | 4.46 | 4.26 | 4.26 | 4.26 | 107,700 |
| Apr 12, 2024 | 4.32 | 4.45 | 4.29 | 4.45 | 4.45 | 244,800 |
| Apr 11, 2024 | 4.29 | 4.39 | 4.16 | 4.37 | 4.37 | 187,800 |
| Apr 10, 2024 | 4.55 | 4.55 | 4.25 | 4.29 | 4.29 | 207,800 |
| Apr 9, 2024 | 4.45 | 4.57 | 4.35 | 4.57 | 4.57 | 242,200 |
| Apr 8, 2024 | 4.45 | 4.69 | 4.27 | 4.45 | 4.45 | 375,900 |
| Apr 5, 2024 | 4.55 | 4.58 | 4.40 | 4.40 | 4.40 | 89,300 |
| Apr 4, 2024 | 4.58 | 4.76 | 4.51 | 4.55 | 4.55 | 262,400 |
| Apr 3, 2024 | 4.75 | 4.84 | 4.59 | 4.59 | 4.59 | 180,800 |
| Apr 2, 2024 | 4.68 | 4.88 | 4.56 | 4.75 | 4.75 | 338,800 |
| Apr 1, 2024 | 4.50 | 4.87 | 4.41 | 4.67 | 4.67 | 520,200 |
| Mar 28, 2024 | 4.44 | 4.49 | 4.40 | 4.40 | 4.40 | 151,400 |
| Mar 27, 2024 | 4.29 | 4.44 | 4.27 | 4.40 | 4.40 | 185,900 |
| Mar 26, 2024 | 4.30 | 4.37 | 4.29 | 4.29 | 4.29 | 82,000 |
| Mar 25, 2024 | 4.50 | 4.52 | 4.23 | 4.38 | 4.38 | 203,600 |
| Mar 22, 2024 | 4.35 | 4.60 | 4.28 | 4.55 | 4.55 | 442,600 |
| Mar 21, 2024 | 3.95 | 4.38 | 3.94 | 4.37 | 4.37 | 813,400 |
| Mar 20, 2024 | 3.93 | 3.99 | 3.91 | 3.99 | 3.99 | 104,900 |
| Mar 19, 2024 | 3.93 | 3.94 | 3.85 | 3.93 | 3.93 | 155,300 |
| Mar 18, 2024 | 3.85 | 3.92 | 3.77 | 3.92 | 3.92 | 247,800 |
| Mar 15, 2024 | 3.78 | 3.95 | 3.74 | 3.82 | 3.82 | 347,600 |
| Mar 14, 2024 | 3.89 | 3.89 | 3.77 | 3.84 | 3.84 | 85,800 |
| Mar 13, 2024 | 3.71 | 3.89 | 3.65 | 3.88 | 3.88 | 238,900 |
| Mar 12, 2024 | 3.62 | 3.72 | 3.58 | 3.71 | 3.71 | 82,300 |
| Mar 11, 2024 | 3.80 | 3.80 | 3.58 | 3.59 | 3.59 | 209,100 |
| Mar 8, 2024 | 3.70 | 3.85 | 3.65 | 3.76 | 3.76 | 361,300 |
| Mar 7, 2024 | 3.75 | 3.91 | 3.67 | 3.72 | 3.72 | 460,600 |
| Mar 6, 2024 | 3.50 | 3.75 | 3.45 | 3.75 | 3.75 | 503,100 |
| Mar 5, 2024 | 3.40 | 3.58 | 3.36 | 3.50 | 3.50 | 530,300 |
| Mar 4, 2024 | 3.22 | 3.28 | 3.20 | 3.20 | 3.20 | 126,300 |
| Mar 1, 2024 | 3.29 | 3.31 | 3.21 | 3.21 | 3.21 | 157,800 |
| Feb 29, 2024 | 3.27 | 3.27 | 3.22 | 3.24 | 3.24 | 69,300 |
| Feb 28, 2024 | 3.27 | 3.31 | 3.25 | 3.27 | 3.27 | 339,400 |
| Feb 27, 2024 | 3.29 | 3.32 | 3.27 | 3.29 | 3.29 | 161,300 |
| Feb 26, 2024 | 3.36 | 3.36 | 3.26 | 3.30 | 3.30 | 154,500 |
| Feb 23, 2024 | 3.35 | 3.37 | 3.32 | 3.35 | 3.35 | 91,900 |
| Feb 22, 2024 | 3.37 | 3.38 | 3.32 | 3.35 | 3.35 | 137,600 |
| Feb 21, 2024 | 3.38 | 3.39 | 3.35 | 3.37 | 3.37 | 53,800 |
| Feb 20, 2024 | 3.45 | 3.45 | 3.37 | 3.38 | 3.38 | 162,600 |
| Feb 19, 2024 | 3.37 | 3.47 | 3.33 | 3.47 | 3.47 | 120,100 |
| Feb 16, 2024 | 3.35 | 3.39 | 3.32 | 3.37 | 3.37 | 170,600 |
| Feb 15, 2024 | 3.37 | 3.39 | 3.32 | 3.35 | 3.35 | 98,800 |
| Feb 14, 2024 | 3.37 | 3.40 | 3.34 | 3.37 | 3.37 | 22,200 |
| Feb 9, 2024 | 3.42 | 3.46 | 3.35 | 3.36 | 3.36 | 283,200 |
| Feb 8, 2024 | 3.36 | 3.42 | 3.35 | 3.41 | 3.41 | 91,100 |
| Feb 7, 2024 | 3.34 | 3.40 | 3.33 | 3.39 | 3.39 | 83,900 |
| Feb 6, 2024 | 3.37 | 3.43 | 3.33 | 3.37 | 3.37 | 218,600 |
| Feb 5, 2024 | 3.37 | 3.41 | 3.36 | 3.36 | 3.36 | 110,400 |
| Feb 2, 2024 | 0.15 Dividend | |||||
| Feb 2, 2024 | 3.49 | 3.49 | 3.34 | 3.37 | 3.37 | 297,500 |
| Feb 1, 2024 | 3.70 | 3.71 | 3.64 | 3.65 | 3.50 | 293,900 |
| Jan 31, 2024 | 3.73 | 3.76 | 3.67 | 3.67 | 3.52 | 259,600 |
| Jan 30, 2024 | 3.69 | 3.75 | 3.62 | 3.75 | 3.60 | 457,000 |
| Jan 29, 2024 | 3.62 | 3.62 | 3.51 | 3.51 | 3.37 | 84,700 |
| Jan 26, 2024 | 3.61 | 3.66 | 3.59 | 3.62 | 3.47 | 46,400 |
| Jan 25, 2024 | 3.58 | 3.65 | 3.58 | 3.65 | 3.50 | 25,200 |
| Jan 24, 2024 | 3.60 | 3.64 | 3.58 | 3.63 | 3.48 | 94,700 |
| Jan 23, 2024 | 3.55 | 3.62 | 3.55 | 3.60 | 3.45 | 50,400 |
| Jan 22, 2024 | 3.61 | 3.62 | 3.52 | 3.56 | 3.42 | 111,700 |
| Jan 19, 2024 | 3.52 | 3.62 | 3.52 | 3.62 | 3.47 | 90,200 |
| Jan 18, 2024 | 3.61 | 3.61 | 3.52 | 3.52 | 3.38 | 104,900 |
| Jan 17, 2024 | 3.59 | 3.63 | 3.58 | 3.58 | 3.43 | 38,400 |
| Jan 16, 2024 | 3.62 | 3.63 | 3.58 | 3.58 | 3.43 | 42,900 |
| Jan 15, 2024 | 3.67 | 3.68 | 3.57 | 3.66 | 3.51 | 116,000 |
| Jan 12, 2024 | 3.65 | 3.67 | 3.60 | 3.67 | 3.52 | 67,700 |
| Jan 11, 2024 | 3.65 | 3.69 | 3.60 | 3.65 | 3.50 | 80,700 |
| Jan 10, 2024 | 3.67 | 3.68 | 3.60 | 3.60 | 3.45 | 53,200 |
| Jan 9, 2024 | 3.56 | 3.68 | 3.55 | 3.67 | 3.52 | 250,500 |
| Jan 8, 2024 | 3.65 | 3.65 | 3.55 | 3.58 | 3.43 | 137,200 |
| Jan 5, 2024 | 3.61 | 3.65 | 3.51 | 3.65 | 3.50 | 211,500 |
| Jan 4, 2024 | 3.57 | 3.61 | 3.54 | 3.61 | 3.46 | 83,000 |
| Jan 3, 2024 | 3.63 | 3.63 | 3.54 | 3.57 | 3.42 | 144,500 |
| Jan 2, 2024 | 3.52 | 3.65 | 3.50 | 3.63 | 3.48 | 334,800 |
| Dec 28, 2023 | 3.51 | 3.58 | 3.48 | 3.52 | 3.38 | 102,200 |
| Dec 27, 2023 | 3.52 | 3.52 | 3.48 | 3.51 | 3.37 | 47,000 |
| Dec 26, 2023 | 3.50 | 3.52 | 3.46 | 3.52 | 3.38 | 220,900 |
| Dec 22, 2023 | 3.49 | 3.50 | 3.46 | 3.50 | 3.36 | 43,800 |
| Dec 21, 2023 | 3.45 | 3.52 | 3.45 | 3.49 | 3.35 | 71,100 |
| Dec 20, 2023 | 3.49 | 3.50 | 3.45 | 3.45 | 3.31 | 78,600 |
| Dec 19, 2023 | 3.46 | 3.51 | 3.41 | 3.46 | 3.32 | 89,000 |
| Dec 18, 2023 | 3.47 | 3.52 | 3.45 | 3.46 | 3.32 | 141,700 |
| Dec 15, 2023 | 3.44 | 3.48 | 3.41 | 3.46 | 3.32 | 171,100 |
| Dec 14, 2023 | 3.46 | 3.55 | 3.44 | 3.50 | 3.36 | 118,100 |
| Dec 13, 2023 | 3.45 | 3.50 | 3.44 | 3.46 | 3.32 | 73,300 |
| Dec 12, 2023 | 3.46 | 3.50 | 3.44 | 3.44 | 3.30 | 22,700 |
| Dec 11, 2023 | 3.42 | 3.50 | 3.40 | 3.50 | 3.36 | 145,200 |
| Dec 8, 2023 | 3.50 | 3.50 | 3.41 | 3.41 | 3.27 | 143,300 |
| Dec 7, 2023 | 3.55 | 3.55 | 3.50 | 3.50 | 3.36 | 88,200 |
| Dec 6, 2023 | 3.50 | 3.55 | 3.48 | 3.55 | 3.41 | 61,500 |
| Dec 5, 2023 | 3.55 | 3.56 | 3.50 | 3.53 | 3.39 | 68,600 |
| Dec 4, 2023 | 3.43 | 3.59 | 3.43 | 3.55 | 3.41 | 241,700 |
| Dec 1, 2023 | 3.46 | 3.52 | 3.41 | 3.50 | 3.36 | 180,100 |
| Nov 30, 2023 | 3.43 | 3.46 | 3.41 | 3.46 | 3.32 | 38,200 |
| Nov 29, 2023 | 3.38 | 3.46 | 3.38 | 3.43 | 3.29 | 62,700 |
| Nov 28, 2023 | 3.42 | 3.42 | 3.36 | 3.38 | 3.24 | 83,400 |
| Nov 27, 2023 | 3.40 | 3.54 | 3.37 | 3.37 | 3.23 | 224,800 |
| Nov 24, 2023 | 3.42 | 3.44 | 3.36 | 3.37 | 3.23 | 106,600 |
| Nov 23, 2023 | 3.54 | 3.54 | 3.42 | 3.42 | 3.28 | 146,700 |
| Nov 22, 2023 | 3.56 | 3.60 | 3.51 | 3.51 | 3.37 | 56,000 |
| Nov 21, 2023 | 3.64 | 3.64 | 3.53 | 3.54 | 3.40 | 101,200 |
| Nov 20, 2023 | 3.64 | 3.66 | 3.54 | 3.65 | 3.50 | 150,000 |
| Nov 17, 2023 | 3.67 | 3.67 | 3.55 | 3.64 | 3.49 | 70,600 |
| Nov 16, 2023 | 3.58 | 3.68 | 3.50 | 3.67 | 3.52 | 219,200 |
| Nov 14, 2023 | 3.55 | 3.58 | 3.52 | 3.58 | 3.43 | 111,800 |
| Nov 13, 2023 | 3.40 | 3.58 | 3.36 | 3.58 | 3.43 | 219,600 |
| Nov 10, 2023 | 3.47 | 3.47 | 3.40 | 3.40 | 3.26 | 158,700 |
| Nov 9, 2023 | 3.52 | 3.59 | 3.44 | 3.47 | 3.33 | 93,800 |
| Nov 8, 2023 | 3.55 | 3.60 | 3.49 | 3.58 | 3.43 | 184,800 |
| Nov 7, 2023 | 3.48 | 3.57 | 3.39 | 3.55 | 3.41 | 349,400 |
| Nov 6, 2023 | 3.37 | 3.48 | 3.32 | 3.48 | 3.34 | 203,000 |
Related Tickers
LKFLF Luk Fook Holdings (International) Limited
1.9890
0.00%
3326.HK Perfect Group International Holdings Limited
0.190
0.00%
ELB.DE elumeo SE
2.2200
0.00%
C41.SI Cortina Holdings Limited
2.8000
0.00%
1856.HK ERNEST BOREL
1.780
+1.71%
DPT.PA S.T. Dupont S.A.
0.0840
+7.97%
T6I.SI ValueMax Group Limited
0.4500
0.00%
MENEF Mene Inc.
0.0800
0.00%
WOSGF Watches of Switzerland Group PLC
5.45
0.00%
LANV Lanvin Group Holdings Limited
1.6100
-8.00%