Tekno S.A. Indústria e Comércio - Price History
Stock symbol TKNO4.SA is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for TKNO4.SA (Tekno S.A. Indústria e Comércio)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | R$60 | R$60 |
| November 2023 | R$60 | R$60 |
| October 2023 | R$60 | R$60 |
| September 2023 | R$60 | R$60 |
| August 2023 | R$64.98 | R$64.98 |
| July 2023 | R$60 | R$60 |
| June 2023 | R$61.95 | R$63.50 |
| May 2023 | R$52.68 | R$54 |
| April 2023 | R$52.82 | R$54.15 |
| March 2023 | R$53.49 | R$58.50 |
| February 2023 | R$66.75 | R$73 |
| January 2023 | R$66.75 | R$73 |
| December 2022 | R$59.44 | R$65 |
| November 2022 | R$59.44 | R$65 |
| October 2022 | R$64.92 | R$71 |
| September 2022 | R$64.06 | R$71 |
| August 2022 | R$62.26 | R$69 |
| July 2022 | R$72.12 | R$79.93 |
| June 2022 | R$71.94 | R$79.93 |
| May 2022 | R$71.94 | R$79.93 |
| April 2022 | R$60.96 | R$67.74 |
| March 2022 | R$58.16 | R$70 |
| February 2022 | R$62.31 | R$75 |
| January 2022 | R$42.37 | R$51 |
| December 2021 | R$54.79 | R$69 |
| November 2021 | R$54.79 | R$69 |
| October 2021 | R$49.43 | R$62.25 |
| September 2021 | R$47.56 | R$59.90 |
| August 2021 | R$46.06 | R$58.01 |
| July 2021 | R$43.68 | R$55.01 |
| June 2021 | R$43.71 | R$55.05 |
| May 2021 | R$46.85 | R$59 |
| April 2021 | R$42.36 | R$53.35 |
| March 2021 | R$36.94 | R$46.99 |
| February 2021 | R$33.81 | R$43 |
| January 2021 | R$31.60 | R$40.20 |
| December 2020 | R$35.34 | R$46.50 |
| November 2020 | R$31.24 | R$41.11 |
| October 2020 | R$28.90 | R$38.03 |
| September 2020 | R$28.88 | R$38.01 |
| August 2020 | R$29.70 | R$39.08 |
| July 2020 | R$29.79 | R$39.20 |
| June 2020 | R$29.24 | R$39.20 |
| May 2020 | R$29.24 | R$39.20 |
| April 2020 | R$29.24 | R$39.20 |
| March 2020 | R$28.97 | R$39.20 |
| February 2020 | R$28.97 | R$39.20 |
| January 2020 | R$25.94 | R$35.10 |
| December 2019 | R$35.10 | R$35.10 |
| November 2019 | R$31.50 | R$31.50 |
| October 2019 | R$23.28 | R$31.50 |
| September 2019 | R$31.50 | R$31.50 |
| August 2019 | R$26.98 | R$36.50 |
| July 2019 | R$26.98 | R$36.50 |
| June 2019 | R$36.50 | R$36.50 |
| May 2019 | R$35.51 | R$35.51 |
| April 2019 | R$26 | R$35.18 |
| March 2019 | R$26 | R$35.18 |
| February 2019 | R$26 | R$35.18 |
| January 2019 | R$35.18 | R$35.18 |
| December 2018 | R$35 | R$35 |
| November 2018 | R$33 | R$33 |
| October 2018 | R$33 | R$33 |
| September 2018 | R$23.82 | R$32.23 |
| August 2018 | R$23.82 | R$32.23 |
| July 2018 | R$23.82 | R$32.23 |
| June 2018 | R$23.82 | R$32.23 |
| May 2018 | R$23.82 | R$32.23 |
| April 2018 | R$23.82 | R$32.23 |
| March 2018 | R$32.23 | R$32.23 |
| February 2018 | R$25.87 | R$35 |
| January 2018 | R$25.87 | R$35 |
| December 2017 | R$35 | R$35 |
| November 2017 | R$23.65 | R$32 |
| October 2017 | R$23.65 | R$32 |
| September 2017 | R$23.65 | R$32 |
| August 2017 | R$23.65 | R$32 |
| July 2017 | R$32 | R$32 |
| June 2017 | R$37 | R$37 |
| May 2017 | R$37 | R$37 |
| April 2017 | R$35 | R$35 |
| March 2017 | R$30.01 | R$30.01 |
| February 2017 | R$35 | R$35 |
| January 2017 | R$30 | R$30 |
| December 2016 | R$30.01 | R$30.01 |
| November 2016 | R$30 | R$30 |
| October 2016 | R$33.20 | R$33.20 |
| September 2016 | R$28.27 | R$38.25 |
| August 2016 | R$28.27 | R$38.25 |
| July 2016 | R$28.27 | R$38.25 |
| June 2016 | R$28.27 | R$38.25 |
| May 2016 | R$38.25 | R$38.25 |
| April 2016 | R$29.56 | R$40 |
| March 2016 | R$29.56 | R$40 |
| February 2016 | R$40 | R$40 |
| January 2016 | R$46.23 | R$46.23 |
| December 2015 | R$38.43 | R$51.99 |
| November 2015 | R$38.43 | R$51.99 |
| October 2015 | R$51.99 | R$51.99 |
| September 2015 | R$50 | R$50 |
| August 2015 | R$48 | R$48 |
| July 2015 | R$48.01 | R$48.01 |
| June 2015 | R$50 | R$50 |
| May 2015 | R$58.01 | R$58.01 |
| April 2015 | R$50.01 | R$50.01 |
| March 2015 | R$63 | R$63 |
| February 2015 | R$63 | R$63 |
| January 2015 | R$63 | R$63 |
| December 2014 | R$53 | R$53 |
| November 2014 | R$48 | R$48 |
| October 2014 | R$45 | R$45 |
| September 2014 | R$41.50 | R$41.50 |
| August 2014 | R$53.31 | R$53.31 |
| July 2014 | R$53.08 | R$75 |
| June 2014 | R$75 | R$75 |
| May 2014 | R$75.01 | R$75.01 |
| April 2014 | R$82 | R$82 |
| March 2014 | R$62.07 | R$89.18 |
| February 2014 | R$92 | R$92 |
| January 2014 | R$90 | R$90 |
| December 2013 | R$88 | R$88 |
| November 2013 | R$90.50 | R$90.50 |
| October 2013 | R$89 | R$89 |
| September 2013 | R$89.01 | R$89.01 |
| August 2013 | R$90 | R$90 |
| July 2013 | R$90 | R$90 |
| June 2013 | R$85 | R$85 |
| May 2013 | R$94.99 | R$94.99 |
| April 2013 | R$92.70 | R$92.70 |
| March 2013 | R$89.82 | R$89.82 |
| February 2013 | R$89.20 | R$89.20 |
| January 2013 | R$92 | R$92 |
| December 2012 | R$90 | R$90 |
| November 2012 | R$85 | R$85 |
| October 2012 | R$87 | R$87 |
| September 2012 | R$93 | R$93 |
| August 2012 | R$93 | R$93 |
| July 2012 | R$82.10 | R$82.10 |
| June 2012 | R$89 | R$89 |
| May 2012 | R$82.99 | R$82.99 |
| April 2012 | R$89 | R$89 |
| March 2012 | R$86.15 | R$86.15 |
| February 2012 | R$79.99 | R$79.99 |
| January 2012 | R$79.90 | R$79.90 |
| December 2011 | R$80 | R$80 |
| November 2011 | R$77.50 | R$77.50 |
| October 2011 | R$70 | R$70 |
| September 2011 | R$80 | R$80 |
| August 2011 | R$79.59 | R$79.59 |
| July 2011 | R$80 | R$80 |
| June 2011 | R$80.71 | R$80.71 |
| May 2011 | R$80.07 | R$80.07 |
| April 2011 | R$83 | R$83 |
| March 2011 | R$84.50 | R$84.50 |
| February 2011 | R$83.65 | R$83.65 |
| January 2011 | R$82.51 | R$82.51 |
| December 2010 | R$81 | R$81 |
| November 2010 | R$81 | R$81 |
| October 2010 | R$83.42 | R$83.42 |
| September 2010 | R$82 | R$82 |
| August 2010 | R$81.41 | R$81.41 |
| July 2010 | R$78.01 | R$78.01 |
| June 2010 | R$76 | R$76 |
| May 2010 | R$76 | R$76 |
| April 2010 | R$88 | R$88 |
| March 2010 | R$84 | R$84 |
| February 2010 | R$80 | R$80 |
| January 2010 | R$80 | R$80 |
| December 2009 | R$80.55 | R$80.55 |
| November 2009 | R$85 | R$85 |
| October 2009 | R$84 | R$84 |
| September 2009 | R$76.50 | R$76.50 |
| August 2009 | R$75 | R$75 |
| July 2009 | R$73.50 | R$73.50 |
| June 2009 | R$72.99 | R$72.99 |
| May 2009 | R$64.99 | R$64.99 |
| April 2009 | R$65 | R$65 |
| March 2009 | R$61.01 | R$61.01 |
| February 2009 | R$64.99 | R$64.99 |
| January 2009 | R$65 | R$65 |
| December 2008 | R$68.90 | R$68.90 |
| November 2008 | R$71.74 | R$71.74 |
| October 2008 | R$79.99 | R$79.99 |
| September 2008 | R$98.90 | R$98.90 |
| August 2008 | R$99.50 | R$99.50 |
| July 2008 | R$103.89 | R$103.89 |
| June 2008 | R$129.50 | R$129.50 |
| May 2008 | R$134 | R$134 |
| April 2008 | R$150 | R$150 |
| March 2008 | R$102 | R$102 |
| February 2008 | R$109 | R$109 |
| January 2008 | R$111 | R$111 |
| December 2007 | R$110 | R$110 |
| November 2007 | R$110 | R$110 |
| October 2007 | R$117 | R$117 |
| September 2007 | R$124.99 | R$124.99 |
| August 2007 | R$124.99 | R$124.99 |
| July 2007 | R$130 | R$130 |
| June 2007 | R$130 | R$130 |
| May 2007 | R$1,285 | R$1,285 |
| April 2007 | R$982 | R$982 |
| March 2007 | R$900 | R$900 |
| February 2007 | R$858 | R$858 |
| January 2007 | R$890 | R$890 |
| December 2006 | R$860 | R$860 |
| November 2006 | R$780 | R$780 |
| October 2006 | R$630 | R$630 |
| September 2006 | R$590 | R$590 |
| August 2006 | R$580 | R$580 |
| July 2006 | R$580 | R$580 |
| June 2006 | R$560 | R$560 |
| May 2006 | R$510 | R$510 |
| April 2006 | R$515 | R$515 |
| March 2006 | R$490 | R$490 |
| February 2006 | R$500 | R$500 |
| January 2006 | R$490 | R$490 |
| December 2005 | R$500 | R$500 |
| November 2005 | R$514 | R$514 |
| October 2005 | R$519.99 | R$519.99 |
| September 2005 | R$529 | R$529 |
| August 2005 | R$539 | R$539 |
| July 2005 | R$539.98 | R$539.98 |
| June 2005 | R$564 | R$564 |
| May 2005 | R$564 | R$564 |
| April 2005 | R$565 | R$565 |
| March 2005 | R$525 | R$525 |
| February 2005 | R$565 | R$565 |
| January 2005 | R$480 | R$480 |
| December 2004 | R$480 | R$480 |
| November 2004 | R$460 | R$460 |
| October 2004 | R$410 | R$410 |
| September 2004 | R$410 | R$410 |
| August 2004 | R$375 | R$375 |
| July 2004 | R$420 | R$420 |
| June 2004 | R$360.01 | R$360.01 |
| April 2004 | R$479.99 | R$479.99 |
| March 2004 | R$500 | R$500 |
| February 2004 | R$390 | R$390 |
| January 2004 | R$359.99 | R$359.99 |
| December 2003 | R$350 | R$350 |
| November 2003 | R$350 | R$350 |
| October 2003 | R$400 | R$400 |
| September 2003 | R$380 | R$380 |
| August 2003 | R$355 | R$355 |
| July 2003 | R$320 | R$320 |
| June 2003 | R$330 | R$330 |
| May 2003 | R$300 | R$300 |
| April 2003 | R$230 | R$230 |
| March 2003 | R$203 | R$203 |
| February 2003 | R$210 | R$210 |
| January 2003 | R$210 | R$210 |
| December 2002 | R$230.01 | R$230.01 |
| November 2002 | R$174 | R$174 |
| October 2002 | R$156.08 | R$156.08 |
| September 2002 | R$156.08 | R$156.08 |
| July 2002 | R$137 | R$137 |
| June 2002 | R$116.01 | R$116.01 |
| May 2002 | R$140 | R$140 |
| April 2002 | R$140 | R$140 |
| March 2002 | R$140.01 | R$140.01 |
| February 2002 | R$110 | R$110 |
| January 2002 | R$110.01 | R$110.01 |
| December 2001 | R$120 | R$120 |
| November 2001 | R$110 | R$110 |
| September 2001 | R$80 | R$80 |
| August 2001 | R$110.01 | R$110.01 |
| June 2001 | R$129.97 | R$129.97 |
| April 2001 | R$131.04 | R$131.04 |
| March 2001 | R$130.02 | R$130.02 |
| January 2001 | R$120 | R$120 |
| December 2000 | R$100 | R$100 |
| October 2000 | R$80 | R$80 |
| September 2000 | R$80 | R$80 |
| August 2000 | R$75 | R$75 |
| July 2000 | R$80 | R$80 |
| June 2000 | R$61.60 | R$61.60 |
| March 2000 | R$58 | R$58 |
| February 2000 | R$64 | R$64 |
| January 2000 | R$70 | R$70 |
| December 1999 | R$65 | R$65 |
| November 1999 | R$45 | R$45 |
| October 1999 | R$50 | R$50 |
| September 1999 | R$38 | R$38 |
| June 1999 | R$40 | R$40 |
| April 1999 | R$65 | R$65 |
| March 1999 | R$69 | R$69 |
| February 1998 | R$77 | R$77 |
| January 1998 | R$75 | R$75 |
| December 1997 | R$70 | R$70 |
| June 1997 | R$74 | R$74 |
| April 1997 | R$77 | R$77 |
| March 1997 | R$77 | R$77 |
| February 1997 | R$70 | R$70 |
| January 1997 | R$64.40 | R$64.40 |
| December 1996 | R$59.01 | R$59.01 |
| February 1996 | R$50 | R$50 |
| October 1995 | R$46 | R$46 |
| September 1995 | R$42.01 | R$42.01 |
| August 1995 | R$45.20 | R$45.20 |
| May 1995 | R$45 | R$45 |
| April 1995 | R$52 | R$52 |
| February 1995 | R$60 | R$60 |
| December 1994 | R$70 | R$70 |
| November 1994 | R$64 | R$64 |
| October 1994 | R$43.01 | R$43.01 |
| September 1994 | R$40 | R$40 |
| August 1994 | R$30 | R$30 |
| May 1994 | R$17.45 | R$17.45 |
| April 1994 | R$15.64 | R$15.64 |
| March 1994 | R$14.55 | R$14.55 |
| February 1994 | R$15.27 | R$15.27 |
| January 1994 | R$12.36 | R$12.36 |
| December 1993 | R$9.09 | R$9.09 |
| November 1993 | R$8 | R$8 |
| October 1993 | R$6.54 | R$6.54 |
| September 1993 | R$4.29 | R$4.29 |
| August 1993 | R$2.55 | R$2.55 |
| July 1993 | R$1.82 | R$1.82 |
| June 1993 | R$1.45 | R$1.45 |
| May 1993 | R$0.73 | R$0.73 |
| April 1993 | R$0.40 | R$0.40 |
| March 1993 | R$0.38 | R$0.38 |
| February 1993 | R$0.14 | R$0.14 |
| January 1993 | R$0.12 | R$0.12 |
| December 1992 | R$0.11 | R$0.11 |
| November 1992 | R$1.08 | R$1.08 |
| October 1992 | R$0.91 | R$0.91 |
TKNO4.SA
Price: R$60
52 week price:
Dividend Yield: 11.75%
5-year range yield:
Forward Dividend Yield: 10.33%
Dividend Per Share: 6.22 BRL
P/E Ratio: 5.32
Exchange: SAO
Sector: Basic Materials
Industry: Steel
Market Capitalization: 81.7 million
Average Dividend Frequency: 3
Years Paying Dividends: 4