Mercado fechado

Technos S.A. (TECN3.SA)

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
Adicionar à lista
2,3300-0,0200 (-0,85%)
No fechamento: 5:10PM BRT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
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
05 de mai. de 20212,47002,63002,45002,49002,49002.993.100
04 de mai. de 20212,66002,73002,41002,45002,45005.024.300
03 de mai. de 20212,30002,69002,26002,67002,67009.272.200
30 de abr. de 20212,05002,25002,05002,19002,19003.170.100
29 de abr. de 20212,15002,16002,07002,09002,09001.457.200
28 de abr. de 20212,14002,22002,03002,13002,13004.141.800
27 de abr. de 20211,94002,14001,94002,14002,14005.940.500
26 de abr. de 20211,85001,93001,81001,92001,92002.870.700
23 de abr. de 20211,87001,88001,82001,84001,84001.263.900
22 de abr. de 20211,80001,89001,79001,84001,84001.687.200
20 de abr. de 20211,76001,81001,75001,78001,78001.162.400
19 de abr. de 20211,81001,85001,76001,76001,7600915.500
16 de abr. de 20211,82001,84001,80001,80001,8000859.200
15 de abr. de 20211,91001,94001,80001,81001,81002.442.200
14 de abr. de 20211,80002,00001,75001,88001,88003.942.100
13 de abr. de 20211,86001,89001,80001,81001,81001.327.900
12 de abr. de 20211,90001,94001,83001,85001,85003.466.300
09 de abr. de 20211,67001,90001,65001,87001,87004.922.500
08 de abr. de 20211,76001,76001,68001,69001,69002.399.600
07 de abr. de 20211,79001,84001,72001,73001,73004.716.700
06 de abr. de 20211,64001,78001,59001,78001,78004.555.100
05 de abr. de 20211,56001,67001,55001,62001,62002.606.700
01 de abr. de 20211,52001,62001,51001,53001,53002.321.100
31 de mar. de 20211,54001,56001,51001,52001,5200845.600
30 de mar. de 20211,50001,56001,50001,53001,53001.298.600
29 de mar. de 20211,58001,61001,49001,50001,50002.442.100
26 de mar. de 20211,45001,57001,45001,56001,56002.724.500
25 de mar. de 20211,43001,48001,37001,47001,47001.615.700
24 de mar. de 20211,48001,50001,42001,43001,43001.782.600
23 de mar. de 20211,45001,50001,41001,50001,50001.734.600
22 de mar. de 20211,52001,52001,44001,45001,45001.615.000
19 de mar. de 20211,64001,65001,49001,50001,50004.382.600
18 de mar. de 20211,59001,62001,56001,60001,60001.367.100
17 de mar. de 20211,50001,59001,49001,57001,57001.597.100
16 de mar. de 20211,54001,54001,48001,52001,5200426.600
15 de mar. de 20211,55001,61001,51001,52001,52001.558.000
12 de mar. de 20211,46001,56001,46001,55001,55001.044.000
11 de mar. de 20211,46001,52001,42001,49001,49002.008.000
10 de mar. de 20211,30001,44001,30001,44001,44001.301.300
09 de mar. de 20211,33001,35001,29001,30001,3000626.000
08 de mar. de 20211,38001,40001,29001,31001,3100845.700
05 de mar. de 20211,36001,39001,34001,38001,3800642.800
04 de mar. de 20211,38001,41001,31001,36001,36001.164.900
03 de mar. de 20211,41001,46001,30001,37001,37001.571.800
02 de mar. de 20211,42001,46001,36001,43001,4300838.500
01 de mar. de 20211,47001,53001,40001,43001,4300979.500
26 de fev. de 20211,58001,58001,44001,44001,44001.364.600
25 de fev. de 20211,60001,66001,53001,57001,57001.598.600
24 de fev. de 20211,52001,62001,51001,60001,6000956.700
23 de fev. de 20211,50001,56001,49001,53001,5300715.400
22 de fev. de 20211,50001,56001,46001,50001,5000961.200
19 de fev. de 20211,57001,59001,54001,56001,5600638.900
18 de fev. de 20211,68001,72001,55001,55001,55002.416.400
17 de fev. de 2021------
12 de fev. de 20211,60001,61001,51001,56001,56001.471.200
11 de fev. de 20211,57001,62001,56001,57001,57001.125.000
10 de fev. de 20211,63001,64001,49001,57001,57003.191.400
09 de fev. de 20211,40001,65001,35001,61001,61004.690.600
08 de fev. de 20211,39001,44001,36001,39001,39001.281.500
05 de fev. de 20211,37001,40001,36001,37001,3700452.100
04 de fev. de 20211,39001,44001,35001,36001,36001.053.700
03 de fev. de 20211,29001,41001,28001,40001,40002.567.700
02 de fev. de 20211,28001,32001,27001,29001,29001.287.800
01 de fev. de 20211,22001,30001,22001,27001,27002.505.200
29 de jan. de 20211,26001,26001,21001,22001,2200537.000
28 de jan. de 20211,24001,31001,23001,25001,25001.434.900
27 de jan. de 20211,22001,27001,20001,24001,24001.195.200
26 de jan. de 20211,22001,25001,21001,22001,2200360.500
22 de jan. de 20211,22001,24001,20001,22001,2200690.500
21 de jan. de 20211,26001,27001,21001,22001,22001.282.300
20 de jan. de 20211,27001,29001,25001,25001,2500802.300
19 de jan. de 20211,27001,29001,25001,27001,2700996.400
18 de jan. de 20211,29001,31001,25001,27001,2700642.300
15 de jan. de 20211,26001,34001,25001,28001,28001.467.400
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...