Technos SA (TECN3F)
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 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005400 | 4.79 | 0.1 | 2.13 | 4.65 | 4.79 | 4.51 | 166352 |
| 1718918940 | 4.69 | 0.23 | 5.16 | 4.37 | 4.71 | 4.37 | 15704 |
| 1718832540 | 4.46 | 0.21 | 4.94 | 4.33 | 4.46 | 4.3099999 | 107043 |
| 1718746200 | 4.25 | 0.02 | 0.47 | 4.3099999 | 4.41 | 4.22 | 39009 |
| 1718659800 | 4.23 | -0.23 | -5.16 | 4.43 | 4.46 | 4.21 | 17670 |
| 1718400600 | 4.46 | 0.21 | 4.94 | 4.26 | 4.46 | 4.26 | 14614 |
| 1718314200 | 4.25 | 0.21 | 5.20 | 4.05 | 4.5 | 4.05 | 26291 |
| 1718227800 | 4.04 | 0 | 0.00 | 4.05 | 4.18 | 4.0199999 | 120331 |
| 1718141400 | 4.04 | 0.06 | 1.51 | 3.95 | 4.14 | 3.95 | 234797 |
| 1718055000 | 3.98 | -0.04 | -1.00 | 4 | 4.17 | 3.95 | 2012 |
| 1717795800 | 4.0199999 | -0.1 | -2.43 | 4.09 | 4.12 | 3.98 | 1515 |
| 1717709400 | 4.12 | -0.04 | -0.96 | 4.07 | 4.2 | 4.07 | 1010 |
| 1717622940 | 4.16 | 0.17 | 4.26 | 4.01 | 4.16 | 4.01 | 1372 |
| 1717536600 | 3.99 | -0.12 | -2.92 | 4.0199999 | 4.1 | 3.95 | 1484 |
| 1717450200 | 4.11 | -0.04 | -0.96 | 4.0599999 | 4.19 | 4 | 1929 |
| 1717191000 | 4.15 | 0.05 | 1.22 | 4.16 | 4.18 | 4.07 | 1278 |
| 1717018140 | 4.1 | -0.01 | -0.24 | 4.17 | 4.21 | 4.07 | 1015 |
| 1716931740 | 4.11 | 0.1 | 2.49 | 4.0199999 | 4.18 | 4.0199999 | 1473 |
| 1716845340 | 4.01 | -0.29 | -6.74 | 4.4 | 4.4 | 4 | 2897 |
| 1716586200 | 4.3 | -0.16 | -3.59 | 4.44 | 4.5 | 4.26 | 1944 |
| 1716499800 | 4.46 | -0.03 | -0.67 | 4.5 | 4.57 | 4.46 | 819 |
| 1716413340 | 4.49 | -0.16 | -3.44 | 4.63 | 4.64 | 4.49 | 991 |
| 1716327000 | 4.65 | 0.07 | 1.53 | 4.59 | 4.65 | 4.51 | 1368 |
| 1716240600 | 4.58 | -0.08 | -1.72 | 4.5599999 | 4.7 | 4.5599999 | 1446 |
| 1715981400 | 4.66 | 0.05 | 1.08 | 4.5599999 | 4.7 | 4.5599999 | 6468 |
| 1715895000 | 4.61 | -0.03 | -0.65 | 4.72 | 4.72 | 4.59 | 1639 |
| 1715808600 | 4.64 | 0.06 | 1.31 | 4.49 | 4.86 | 4.48 | 15168 |
| 1715722200 | 4.58 | 0.23 | 5.29 | 4.36 | 4.58 | 4.36 | 3995 |
| 1715635800 | 4.35 | -0.12 | -2.68 | 4.45 | 4.5 | 4.32 | 14402 |
| 1715376600 | 4.47 | -0.01 | -0.22 | 4.49 | 4.54 | 4.39 | 42694 |
| 1715290140 | 4.48 | -0.01 | -0.22 | 4.5 | 4.5199999 | 4.43 | 70548 |
| 1715203800 | 4.49 | -0.04 | -0.88 | 4.45 | 4.53 | 4.41 | 37363 |
| 1715117400 | 4.53 | 0.03 | 0.67 | 4.51 | 4.61 | 4.46 | 67493 |
| 1715031000 | 4.5 | -0.04 | -0.88 | 4.54 | 4.58 | 4.41 | 20170 |
| 1714771800 | 4.54 | 0.11 | 2.48 | 4.45 | 4.59 | 4.43 | 11549 |
| 1714685400 | 4.43 | 0.03 | 0.68 | 4.41 | 4.6 | 4.35 | 68992 |
| 1714512600 | 4.4 | -0.36 | -7.56 | 4.66 | 4.78 | 4.4 | 9016 |
| 1714426200 | 4.76 | -0.21 | -4.23 | 4.9 | 4.97 | 4.7 | 16833 |
| 1714167000 | 4.97 | 0.06 | 1.22 | 4.8099999 | 5.03 | 4.8099999 | 104372 |
| 1714080540 | 4.91 | -0.04 | -0.81 | 4.93 | 5.13 | 4.85 | 20797 |
| 1713994200 | 4.95 | 0.42 | 9.27 | 4.43 | 5.09 | 4.4 | 8017 |
| 1713907800 | 4.53 | 0.03 | 0.67 | 4.41 | 4.63 | 4.37 | 1925 |
| 1713821340 | 4.5 | -0.03 | -0.66 | 4.57 | 4.57 | 4.43 | 13648 |
| 1713562200 | 4.53 | 0.22 | 5.10 | 4.28 | 4.55 | 4.23 | 58552 |
| 1713475800 | 4.3099999 | 0.04 | 0.94 | 4.25 | 4.35 | 4.2 | 27663 |
| 1713389400 | 4.2699999 | -0.09 | -2.06 | 4.33 | 4.4 | 4.2699999 | 82931 |
| 1713302940 | 4.36 | 0.02 | 0.46 | 4.26 | 4.4 | 4.18 | 88296 |
| 1713216600 | 4.34 | -0.09 | -2.03 | 4.45 | 4.47 | 4.2699999 | 15166 |
| 1712957400 | 4.43 | 0.04 | 0.91 | 4.4 | 4.44 | 4.3099999 | 28564 |
| 1712870940 | 4.39 | 0.03 | 0.69 | 4.37 | 4.39 | 4.18 | 1703 |
| 1712784540 | 4.36 | -0.13 | -2.90 | 4.5 | 4.55 | 4.24 | 45270 |
| 1712698140 | 4.49 | 0.05 | 1.13 | 4.44 | 4.5 | 4.39 | 2951 |
| 1712611740 | 4.44 | -0.05 | -1.11 | 4.45 | 4.71 | 4.26 | 13413 |
| 1712352600 | 4.49 | -0.11 | -2.39 | 4.55 | 4.62 | 4.41 | 1986 |
| 1712266140 | 4.6 | 0 | 0.00 | 4.5599999 | 4.73 | 4.51 | 1977 |
| 1712179740 | 4.6 | -0.15 | -3.16 | 4.76 | 4.83 | 4.6 | 2112 |
| 1712093400 | 4.75 | 0.05 | 1.06 | 4.67 | 4.87 | 4.57 | 3436 |
| 1712006940 | 4.7 | 0.23 | 5.15 | 4.4 | 4.88 | 4.4 | 5298 |
| 1711661400 | 4.47 | 0.02 | 0.45 | 4.4 | 4.49 | 4.38 | 2286 |
| 1711574940 | 4.45 | 0.08 | 1.83 | 4.29 | 4.45 | 4.26 | 1540 |
| 1711488540 | 4.37 | 0.04 | 0.92 | 4.36 | 4.37 | 4.23 | 2067 |
| 1711402140 | 4.33 | -0.3 | -6.48 | 4.62 | 4.62 | 4.23 | 4393 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
