Mercado fechado

Technos S.A. (TECN3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
3,1000-0,1900 (-5,78%)
No fechamento: 5:07PM BRT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
27 de set. de 20213,31003,34003,10003,10003,10002.529.200
24 de set. de 20213,27003,32003,15003,23003,23002.092.300
23 de set. de 20213,40003,47003,29003,29003,29002.806.200
22 de set. de 20213,39003,55003,37003,37003,37003.673.200
21 de set. de 20213,51003,57003,32003,35003,35004.518.100
20 de set. de 20213,88003,98003,37003,45003,45005.643.700
17 de set. de 20213,73003,87003,66003,79003,79002.579.100
16 de set. de 20213,91003,94003,78003,79003,79002.478.800
15 de set. de 20213,86004,03003,75003,93003,93005.370.700
14 de set. de 20214,00004,20003,82003,85003,85005.442.700
13 de set. de 20213,53004,05003,41004,05004,05009.046.500
10 de set. de 20213,42003,60003,22003,40003,40006.929.800
09 de set. de 20213,08003,37002,94003,37003,37006.388.400
08 de set. de 20213,53003,56003,01003,04003,04004.995.900
06 de set. de 20213,56003,59003,41003,53003,53001.608.300
03 de set. de 20213,53003,70003,41003,56003,56006.008.900
02 de set. de 20213,75003,92003,53003,53003,53005.469.600
01 de set. de 20213,46003,87003,31003,72003,72007.483.000
31 de ago. de 20213,18003,50003,18003,50003,50006.149.400
30 de ago. de 20213,26003,37003,11003,23003,23003.575.800
27 de ago. de 20213,06003,35003,02003,23003,23004.741.000
26 de ago. de 20213,15003,24003,01003,05003,05004.942.600
25 de ago. de 20212,81003,13002,77003,12003,12006.073.200
24 de ago. de 20212,66002,85002,65002,80002,80002.036.100
23 de ago. de 20212,65002,70002,62002,64002,6400808.300
20 de ago. de 20212,61002,71002,59002,63002,63001.109.100
19 de ago. de 20212,62002,64002,56002,60002,60001.025.500
18 de ago. de 20212,62002,71002,59002,67002,67001.997.300
17 de ago. de 20212,67002,72002,57002,65002,65002.295.300
16 de ago. de 20212,75002,82002,68002,72002,72002.434.400
13 de ago. de 20212,85002,90002,75002,79002,79003.824.800
12 de ago. de 20212,62002,82002,62002,78002,78003.699.400
11 de ago. de 20212,70002,77002,61002,64002,64001.961.900
10 de ago. de 20212,55002,80002,54002,64002,64005.869.700
09 de ago. de 20212,60002,63002,54002,57002,57001.159.500
06 de ago. de 20212,63002,68002,57002,58002,5800853.200
05 de ago. de 20212,72002,75002,60002,60002,6000983.500
04 de ago. de 20212,80002,83002,70002,71002,71001.233.700
03 de ago. de 20212,60002,88002,54002,80002,80004.325.100
02 de ago. de 20212,54002,68002,50002,65002,65003.287.500
30 de jul. de 20212,74002,74002,50002,50002,50003.269.600
29 de jul. de 20212,76002,79002,71002,71002,71001.240.500
28 de jul. de 20212,78002,80002,72002,75002,75001.112.400
27 de jul. de 20212,77002,82002,73002,75002,75001.117.500
26 de jul. de 20212,79002,89002,75002,77002,77001.783.300
23 de jul. de 20212,75002,81002,73002,77002,77001.332.800
22 de jul. de 20212,80002,82002,70002,74002,74001.547.000
21 de jul. de 20212,87002,89002,74002,75002,75001.894.500
20 de jul. de 20212,77002,92002,76002,83002,83002.816.900
19 de jul. de 20212,76002,82002,70002,74002,74002.049.800
16 de jul. de 20212,86002,90002,80002,80002,80002.047.800
15 de jul. de 20212,92002,98002,79002,81002,81002.418.100
14 de jul. de 20212,96003,02002,89002,90002,90002.901.800
13 de jul. de 20212,95003,00002,84002,84002,84003.118.500
12 de jul. de 20212,98003,09002,90002,97002,97003.029.200
08 de jul. de 20212,99003,07002,88002,92002,92003.838.300
07 de jul. de 20213,32003,36003,07003,07003,07005.633.900
06 de jul. de 20213,38003,49003,19003,28003,28006.284.300
05 de jul. de 20213,54003,58003,39003,40003,40003.605.600
02 de jul. de 20213,49003,75003,37003,46003,46009.804.600
01 de jul. de 20213,16003,69003,13003,49003,490014.946.300
30 de jun. de 20213,25003,34003,01003,16003,16008.830.400
29 de jun. de 20212,96003,47002,87003,20003,200016.825.000
28 de jun. de 20213,07003,18002,86002,94002,94003.583.900
25 de jun. de 20212,97003,21002,86003,00003,00005.581.900
24 de jun. de 20213,00003,27002,95003,03003,030016.171.900
23 de jun. de 20212,51002,83002,44002,77002,770011.571.000
22 de jun. de 20212,34002,47002,30002,44002,44002.511.900
21 de jun. de 20212,38002,42002,32002,33002,3300949.200
18 de jun. de 20212,32002,37002,27002,34002,34001.262.000
17 de jun. de 20212,35002,51002,31002,34002,34003.846.600
16 de jun. de 20212,37002,38002,32002,33002,3300858.200
15 de jun. de 20212,34002,39002,29002,36002,36001.051.500
14 de jun. de 20212,36002,38002,33002,34002,3400768.300
11 de jun. de 20212,39002,44002,31002,33002,33001.520.300
10 de jun. de 20212,32002,42002,28002,35002,35002.006.700
09 de jun. de 20212,31002,37002,28002,32002,32001.343.900
08 de jun. de 20212,38002,41002,25002,27002,27002.442.500
07 de jun. de 20212,49002,54002,35002,37002,37002.171.600
04 de jun. de 20212,46002,60002,41002,48002,48002.193.100
02 de jun. de 20212,47002,52002,41002,46002,46001.464.000
01 de jun. de 20212,34002,54002,34002,51002,51002.495.000
31 de mai. de 20212,49002,49002,33002,37002,37002.058.500
28 de mai. de 20212,52002,68002,44002,45002,45005.506.500
27 de mai. de 20212,16002,50002,13002,47002,47006.216.200
26 de mai. de 20212,15002,21002,12002,15002,15001.115.800
25 de mai. de 20212,25002,27002,14002,15002,15001.367.800
24 de mai. de 20212,24002,29002,18002,23002,23001.367.000
21 de mai. de 20212,35002,36002,18002,22002,22001.834.800
20 de mai. de 20212,33002,39002,30002,35002,35001.265.000
19 de mai. de 20212,44002,48002,28002,30002,30002.133.100
18 de mai. de 20212,30002,60002,30002,43002,43002.965.300
17 de mai. de 20212,39002,46002,27002,31002,31002.013.400
14 de mai. de 20212,52002,66002,31002,43002,43004.329.000
13 de mai. de 20212,71002,78002,35002,49002,49004.778.300
12 de mai. de 20212,86002,91002,69002,70002,70003.373.200
11 de mai. de 20212,85003,07002,75002,81002,81007.830.000
10 de mai. de 20212,78003,02002,71002,89002,89006.673.900
07 de mai. de 20212,56002,88002,53002,80002,80008.781.000
06 de mai. de 20212,52002,57002,43002,52002,52002.956.200
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...