Technos SA (TECN3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.878734622144 | 5.69 | 5.75 | 5.22 | 96200 | 5.28618157 | CS |
| 4 | 0.16 | 2.86738351254 | 5.58 | 5.98 | 5.04 | 84372 | 5.4424172 | CS |
| 12 | 0.39 | 7.28971962617 | 5.35 | 5.98 | 4.66 | 119938 | 5.34770973 | CS |
| 26 | 1.14 | 24.7826086957 | 4.6 | 6.29 | 3.94 | 268648 | 5.34089671 | CS |
| 52 | 2.18 | 61.2359550562 | 3.56 | 6.29 | 3.2 | 224635 | 4.81861844 | CS |
| 156 | 2.92 | 103.546099291 | 2.82 | 6.29 | 1.88 | 523658 | 2.86700049 | CS |
| 260 | 3.66 | 175.961538462 | 2.08 | 6.29 | 0.88 | 1012874 | 2.61862737 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 5.74 | 0.44 | 8.30 | 5.3099999 | 5.75 | 5.3 | 333800 |
| 1732224600 | 5.3 | 0.02 | 0.38 | 5.39 | 5.46 | 5.22 | 89200 |
| 1732051800 | 5.28 | 0 | 0.00 | 5.26 | 5.44 | 5.23 | 122700 |
| 1731965340 | 5.28 | -0.32 | -5.71 | 5.69 | 5.69 | 5.26 | 76700 |
| 1731619800 | 5.6 | 0.09 | 1.63 | 5.47 | 5.7 | 5.42 | 87700 |
| 1731533400 | 5.51 | 0.01 | 0.18 | 5.43 | 5.58 | 5.38 | 24800 |
| 1731446940 | 5.5 | 0.03 | 0.55 | 5.43 | 5.67 | 5.26 | 142200 |
| 1731360540 | 5.47 | 0.23 | 4.39 | 5.21 | 5.47 | 5.13 | 52800 |
| 1731101400 | 5.24 | 0.19 | 3.76 | 5.0599999 | 5.24 | 5.0599999 | 29100 |
| 1731014940 | 5.05 | -0.13 | -2.51 | 5.18 | 5.3 | 5.05 | 39900 |
| 1730928600 | 5.18 | 0.08 | 1.57 | 5.08 | 5.22 | 5.04 | 45700 |
| 1730842200 | 5.1 | -0.14 | -2.67 | 5.22 | 5.23 | 5.08 | 73200 |
| 1730755800 | 5.24 | -0.01 | -0.19 | 5.25 | 5.34 | 5.05 | 155200 |
| 1730496600 | 5.25 | -0.21 | -3.85 | 5.54 | 5.57 | 5.21 | 87300 |
| 1730410200 | 5.46 | -0.17 | -3.02 | 5.65 | 5.8 | 5.45 | 181300 |
| 1730323800 | 5.63 | -0.14 | -2.43 | 5.78 | 5.8 | 5.63 | 16800 |
| 1730237340 | 5.7699999 | -0.1 | -1.70 | 5.87 | 5.9 | 5.51 | 79900 |
| 1730151000 | 5.87 | -0.02 | -0.34 | 5.93 | 5.98 | 5.84 | 80900 |
| 1729891800 | 5.89 | 0.24 | 4.25 | 5.58 | 5.92 | 5.58 | 133300 |
| 1729805400 | 5.65 | 0.05 | 0.89 | 5.65 | 5.79 | 5.55 | 274200 |
| 1729719000 | 5.6 | -0.02 | -0.36 | 5.5199999 | 5.74 | 5.47 | 306700 |
| 1729632600 | 5.62 | 0.37 | 7.05 | 5.22 | 5.7 | 5.22 | 313800 |
| 1729546140 | 5.25 | -0.34 | -6.08 | 5.5199999 | 5.57 | 5.2 | 146300 |
| 1729287000 | 5.59 | 0.05 | 0.90 | 5.46 | 5.69 | 5.45 | 56400 |
| 1729200540 | 5.54 | -0.06 | -1.07 | 5.59 | 5.67 | 5.5199999 | 80600 |
| 1729114140 | 5.6 | 0.02 | 0.36 | 5.58 | 5.65 | 5.51 | 60500 |
| 1729027740 | 5.58 | 0.03 | 0.54 | 5.5 | 5.65 | 5.36 | 119900 |
| 1728941340 | 5.55 | 0.09 | 1.65 | 5.4 | 5.55 | 5.3099999 | 55100 |
| 1728682200 | 5.46 | -0.1 | -1.80 | 5.6 | 5.65 | 5.37 | 55200 |
| 1728595740 | 5.5599999 | 0.15 | 2.77 | 5.42 | 5.75 | 5.2 | 1224900 |
| 1728509400 | 5.41 | 0.16 | 3.05 | 5.25 | 5.46 | 5.25 | 127500 |
| 1728422940 | 5.25 | 0.34 | 6.92 | 4.92 | 5.25 | 4.92 | 147700 |
| 1728336600 | 4.91 | 0.06 | 1.24 | 4.84 | 5.03 | 4.83 | 47900 |
| 1728077400 | 4.85 | -0.12 | -2.41 | 4.95 | 5.01 | 4.85 | 97700 |
| 1727991000 | 4.97 | 0.17 | 3.54 | 4.88 | 4.97 | 4.78 | 50900 |
| 1727904540 | 4.8 | -0.05 | -1.03 | 4.82 | 4.96 | 4.66 | 191800 |
| 1727818200 | 4.85 | -0.05 | -1.02 | 4.96 | 4.97 | 4.85 | 63600 |
| 1727731800 | 4.9 | -0.17 | -3.35 | 4.98 | 5.0199999 | 4.9 | 87700 |
| 1727472600 | 5.07 | 0.21 | 4.32 | 5 | 5.07 | 4.86 | 39200 |
| 1727386140 | 4.86 | -0.05 | -1.02 | 4.92 | 4.99 | 4.85 | 99400 |
| 1727299740 | 4.91 | -0.13 | -2.58 | 5.0199999 | 5.0599999 | 4.78 | 212100 |
| 1727213400 | 5.04 | 0.09 | 1.82 | 4.91 | 5.04 | 4.91 | 39500 |
| 1727127000 | 4.95 | 0.03 | 0.61 | 4.92 | 4.95 | 4.84 | 53200 |
| 1726867800 | 4.92 | -0.09 | -1.80 | 5.0199999 | 5.03 | 4.84 | 116400 |
| 1726781400 | 5.01 | -0.05 | -0.99 | 5.11 | 5.11 | 5 | 57100 |
| 1726695000 | 5.0599999 | -0.03 | -0.59 | 5.09 | 5.12 | 5.01 | 89500 |
| 1726608600 | 5.09 | 0.07 | 1.39 | 5.09 | 5.1 | 5.03 | 54600 |
| 1726522200 | 5.0199999 | -0.06 | -1.18 | 5.09 | 5.14 | 5.0199999 | 69900 |
| 1726263000 | 5.08 | -0.08 | -1.55 | 5.12 | 5.23 | 5.08 | 117700 |
| 1726176540 | 5.16 | 0.13 | 2.58 | 5.0199999 | 5.19 | 5.0199999 | 99200 |
| 1726090140 | 5.03 | -0.06 | -1.18 | 5.15 | 5.15 | 5 | 57400 |
| 1726003740 | 5.09 | 0.05 | 0.99 | 5.08 | 5.11 | 5 | 91900 |
| 1725917400 | 5.04 | -0.12 | -2.33 | 5.13 | 5.16 | 5.04 | 52200 |
| 1725658200 | 5.16 | -0.21 | -3.91 | 5.29 | 5.37 | 5.11 | 142100 |
| 1725571800 | 5.37 | -0.04 | -0.74 | 5.4 | 5.45 | 5.24 | 89100 |
| 1725485400 | 5.41 | 0.16 | 3.05 | 5.28 | 5.41 | 5.26 | 42300 |
| 1725399000 | 5.25 | -0.07 | -1.32 | 5.42 | 5.43 | 5.22 | 128100 |
| 1725312600 | 5.32 | -0.08 | -1.48 | 5.39 | 5.49 | 5.29 | 102400 |
| 1725053400 | 5.4 | 0.05 | 0.93 | 5.35 | 5.48 | 5.3 | 176000 |
| 1724967000 | 5.35 | -0.11 | -2.01 | 5.51 | 5.51 | 5.35 | 57700 |
| 1724880600 | 5.46 | -0.05 | -0.91 | 5.51 | 5.62 | 5.45 | 119800 |
| 1724794140 | 5.51 | -0.04 | -0.72 | 5.65 | 5.65 | 5.43 | 110900 |
| 1724707740 | 5.55 | -0.17 | -2.97 | 5.72 | 5.74 | 5.5199999 | 125300 |
| 1724448600 | 5.72 | -0.11 | -1.89 | 5.83 | 5.92 | 5.53 | 339800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
