ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: TECK11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
10/12/2024-0,86%-0,89102,25103,57101,89104,006M229
09/12/2024-0,96%-1,00103,14104,25102,44104,637M323
06/12/20242,40%2,44104,14102,10102,02104,4811M338
05/12/2024-0,30%-0,31101,70102,01100,72102,568M270
04/12/20242,12%2,12102,01100,90100,54102,4013M202
03/12/20240,78%0,7799,8999,9799,20100,405M391
02/12/20242,81%2,7199,1298,2896,6199,9713M402
29/11/20240,02%0,0296,4196,3995,0198,306M465
28/11/20241,68%1,5996,3994,8094,0296,39567K128
27/11/20240,29%0,2794,8094,7792,7394,903M305
26/11/20241,12%1,0594,5392,6892,6894,554M135
25/11/2024-0,54%-0,5193,4894,3192,5594,652M244
22/11/20240,04%0,0493,9994,0293,2794,224M145
21/11/20240,56%0,5293,9593,5392,4594,563M320
19/11/20242,12%1,9493,4391,8691,1193,481M165
18/11/2024-2,88%-2,7191,4993,8090,3693,806M458
14/11/2024-0,48%-0,4594,2094,5093,6795,555M338
13/11/20240,79%0,7494,6594,1093,1195,831M175
12/11/20241,09%1,0193,9192,9192,5194,50780K187
11/11/20240,26%0,2492,9094,4892,2794,492M318
08/11/20240,30%0,2892,6693,3292,5094,4912M401
07/11/20242,26%2,0492,3890,9989,9192,653M340
06/11/20241,59%1,4190,3489,9989,5591,5914M281
05/11/20240,83%0,7388,9388,4287,9289,541M99
04/11/2024-1,62%-1,4588,2089,0687,7089,195M542
01/11/20242,54%2,2289,6587,9087,9090,1311M156
31/10/2024-2,82%-2,5487,4389,2387,1789,403M238
30/10/2024-0,13%-0,1289,9790,5089,9792,171M158
29/10/20242,38%2,0990,0988,0187,9590,548M147
28/10/20240,34%0,3088,0088,5587,8388,551M95
25/10/20240,86%0,7587,7087,7087,7088,804M142
24/10/20240,42%0,3686,9587,4686,6888,391M84
23/10/2024-2,25%-1,9986,5988,5886,2188,70681K128
22/10/20240,09%0,0888,5888,4988,0089,14430K104
21/10/20240,51%0,4588,5088,4687,5688,50598K140
18/10/20242,26%1,9588,0586,0786,0788,454M2.112
17/10/20240,31%0,2786,1086,6886,0887,502M165
16/10/2024-0,13%-0,1185,8385,9985,5586,761M141
15/10/2024-0,27%-0,2385,9487,3785,4187,37733K127
14/10/2024-0,23%-0,2086,1787,2485,8687,50436K130
11/10/20240,55%0,4786,3786,1886,1887,00343K127
10/10/20240,88%0,7585,9085,1585,0586,262M235
09/10/20241,50%1,2685,1584,7384,0786,039M228
08/10/20243,16%2,5783,8982,6881,9884,746M676
07/10/2024-1,13%-0,9381,3281,7481,2582,692M132
04/10/20241,64%1,3382,2582,0081,4382,29818K95
03/10/20240,96%0,7780,9280,1580,1581,69376K132
02/10/2024-0,27%-0,2280,1579,9878,6580,513M81
01/10/2024-0,68%-0,5580,3781,4879,7582,291M119
30/09/20240,82%0,6680,9280,3180,2181,32263K89
27/09/2024-1,08%-0,8880,2681,1580,2581,86601K209
26/09/2024-0,78%-0,6481,1481,7880,4282,29303K90
25/09/20240,22%0,1881,7881,6081,3182,33486K67
24/09/2024-0,97%-0,8081,6082,6080,4882,603M66
23/09/20240,06%0,0582,4083,0082,1683,094M105
20/09/20241,18%0,9682,3581,5981,2682,98635K165
19/09/20242,82%2,2381,3979,9879,9881,502M75
18/09/2024-1,09%-0,8779,1680,0879,0080,082M106
17/09/2024-0,06%-0,0580,0380,0879,4780,995M65
16/09/2024-1,73%-1,4180,0881,0479,1681,357M133
13/09/2024-0,18%-0,1581,4981,6480,8081,79966K74
12/09/20240,84%0,6881,6481,8680,7082,142M96
11/09/20242,56%2,0280,9678,9477,7780,96396K95
10/09/20242,79%2,1478,9476,8076,8079,209M104
09/09/20241,29%0,9876,8076,7575,8377,571M215
06/09/2024-3,94%-3,1175,8278,5175,8278,642M176
05/09/20240,16%0,1378,9378,6278,3980,532M232
04/09/20240,11%0,0978,8078,5978,0379,622M194
03/09/2024-4,00%-3,2878,7180,9878,5180,984M468
02/09/20240,63%0,5181,9981,9579,5181,99281K1.889
30/08/20241,62%1,3081,4880,2580,2582,00870K94
29/08/20241,33%1,0580,1880,0979,4681,955M100
28/08/2024-0,48%-0,3879,1379,5178,1680,40224K87
27/08/2024-0,10%-0,0879,5179,2578,7279,98278K175
26/08/2024-0,90%-0,7279,5980,4178,9480,521M200
23/08/2024-0,42%-0,3480,3181,6079,4681,74439K95
22/08/2024-1,71%-1,4080,6582,4280,6282,771M101
21/08/20240,09%0,0782,0581,8281,0082,40291K104
20/08/20241,70%1,3781,9881,0880,9081,98441K107
19/08/20240,54%0,4380,6180,4979,4080,615M1.305
16/08/20240,17%0,1480,1879,8679,1980,546M313
15/08/20242,84%2,2180,0478,2878,1480,375M196
14/08/20240,36%0,2877,8377,9176,5178,24704K1.377
13/08/20242,13%1,6277,5576,9876,3178,001M101
12/08/2024-0,35%-0,2775,9376,8375,5176,83923K229
09/08/20240,00%0,0076,2075,7074,8076,20459K1.204
08/08/20242,56%1,9076,2076,0074,6576,562M113
07/08/2024-1,86%-1,4174,3075,7174,3076,97551K143
06/08/2024-0,09%-0,0775,7175,0074,4876,81587K119
05/08/2024-3,55%-2,7975,7874,4871,9077,134M333
02/08/2024-3,27%-2,6678,5780,5477,5780,541M1.362
01/08/2024-1,29%-1,0681,2383,1180,4583,594M390
31/07/20244,30%3,3982,2979,8679,8682,799M354
30/07/2024-2,63%-2,1378,9081,5478,5681,544M155
29/07/20240,95%0,7681,0380,3680,3681,45512K95
26/07/20240,53%0,4280,2780,2379,6381,093M129
25/07/2024-0,49%-0,3979,8580,2078,5081,411M167
24/07/2024-4,67%-3,9380,2483,0080,2483,004M218
23/07/20240,68%0,5784,1783,9883,6084,70160K84
22/07/20241,47%1,2183,6082,9082,6484,14504K134
19/07/2024-0,73%-0,6182,3983,0881,8883,082M1.775
18/07/20241,39%1,1483,0082,6381,9083,826M121
17/07/2024-2,28%-1,9181,8682,9981,5082,992M188
16/07/2024-0,64%-0,5483,7784,4583,0184,50579K2.528
15/07/20240,62%0,5284,3184,5084,2085,681M1.932
12/07/2024-0,29%-0,2483,7983,5283,0184,8010M128
11/07/2024-2,80%-2,4284,0386,5883,5086,7911M210
10/07/20240,63%0,5486,4585,4485,2486,65282K115
09/07/2024-0,88%-0,7685,9186,6785,5386,7016M132
08/07/20240,21%0,1886,6786,9986,2487,2410M189
05/07/20240,57%0,4986,4986,6086,0087,2415M152
04/07/2024-0,97%-0,8486,0087,0085,0087,00210K140
03/07/20240,08%0,0786,8486,9585,7687,591M129
02/07/20241,18%1,0186,7785,4985,4987,8935M1.655
01/07/20243,44%2,8585,7683,5282,4186,064M2.449
28/06/20241,00%0,8282,9182,2682,2684,206M145
27/06/20240,69%0,5682,0980,9980,9982,452M109
26/06/20243,01%2,3881,5380,0080,0081,853M139
25/06/20242,63%2,0379,1577,7777,6179,152M142
24/06/2024-2,45%-1,9477,1279,2377,1279,496M159
21/06/2024-0,99%-0,7979,0679,7378,2179,846M118
20/06/2024-0,30%-0,2479,8581,2379,3081,233M213
19/06/2024-0,84%-0,6880,0981,1080,0581,97290K111
18/06/2024-0,35%-0,2880,7781,0579,7081,452M185
17/06/20242,66%2,1081,0579,0278,9281,053M249
14/06/20241,47%1,1478,9577,8777,7278,984M133
13/06/20240,45%0,3577,8179,2977,6179,964M289
12/06/20243,28%2,4677,4675,2675,2678,064M168
11/06/20240,62%0,4675,0074,7973,9675,032M79
10/06/20241,04%0,7774,5473,8573,8574,612M160
07/06/20241,24%0,9073,7773,4472,9773,77325K80
06/06/2024-1,14%-0,8472,8773,8172,7773,99778K87
05/06/20242,62%1,8873,7172,7772,0778,553M1.099
04/06/2024--71,8371,0070,9672,074M122


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito