Cotação atual, histórico e gráfico do papel: TECK11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações TECK11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	0,53%	0,42	80,27	80,23	79,63	81,09	3M	129
25/07/2024	-0,49%	-0,39	79,85	80,20	78,50	81,41	1M	167
24/07/2024	-4,67%	-3,93	80,24	83,00	80,24	83,00	4M	218
23/07/2024	0,68%	0,57	84,17	83,98	83,60	84,70	160K	84
22/07/2024	1,47%	1,21	83,60	82,90	82,64	84,14	504K	134
19/07/2024	-0,73%	-0,61	82,39	83,08	81,88	83,08	2M	1.775
18/07/2024	1,39%	1,14	83,00	82,63	81,90	83,82	6M	121
17/07/2024	-2,28%	-1,91	81,86	82,99	81,50	82,99	2M	188
16/07/2024	-0,64%	-0,54	83,77	84,45	83,01	84,50	579K	2.528
15/07/2024	0,62%	0,52	84,31	84,50	84,20	85,68	1M	1.932
12/07/2024	-0,29%	-0,24	83,79	83,52	83,01	84,80	10M	128
11/07/2024	-2,80%	-2,42	84,03	86,58	83,50	86,79	11M	210
10/07/2024	0,63%	0,54	86,45	85,44	85,24	86,65	282K	115
09/07/2024	-0,88%	-0,76	85,91	86,67	85,53	86,70	16M	132
08/07/2024	0,21%	0,18	86,67	86,99	86,24	87,24	10M	189
05/07/2024	0,57%	0,49	86,49	86,60	86,00	87,24	15M	152
04/07/2024	-0,97%	-0,84	86,00	87,00	85,00	87,00	210K	140
03/07/2024	0,08%	0,07	86,84	86,95	85,76	87,59	1M	129
02/07/2024	1,18%	1,01	86,77	85,49	85,49	87,89	35M	1.655
01/07/2024	3,44%	2,85	85,76	83,52	82,41	86,06	4M	2.449
28/06/2024	1,00%	0,82	82,91	82,26	82,26	84,20	6M	145
27/06/2024	0,69%	0,56	82,09	80,99	80,99	82,45	2M	109
26/06/2024	3,01%	2,38	81,53	80,00	80,00	81,85	3M	139
25/06/2024	2,63%	2,03	79,15	77,77	77,61	79,15	2M	142
24/06/2024	-2,45%	-1,94	77,12	79,23	77,12	79,49	6M	159
21/06/2024	-0,99%	-0,79	79,06	79,73	78,21	79,84	6M	118
20/06/2024	-0,30%	-0,24	79,85	81,23	79,30	81,23	3M	213
19/06/2024	-0,84%	-0,68	80,09	81,10	80,05	81,97	290K	111
18/06/2024	-0,35%	-0,28	80,77	81,05	79,70	81,45	2M	185
17/06/2024	2,66%	2,10	81,05	79,02	78,92	81,05	3M	249
14/06/2024	1,47%	1,14	78,95	77,87	77,72	78,98	4M	133
13/06/2024	0,45%	0,35	77,81	79,29	77,61	79,96	4M	289
12/06/2024	3,28%	2,46	77,46	75,26	75,26	78,06	4M	168
11/06/2024	0,62%	0,46	75,00	74,79	73,96	75,03	2M	79
10/06/2024	1,04%	0,77	74,54	73,85	73,85	74,61	2M	160
07/06/2024	1,24%	0,90	73,77	73,44	72,97	73,77	325K	80
06/06/2024	-1,14%	-0,84	72,87	73,81	72,77	73,99	778K	87
05/06/2024	2,62%	1,88	73,71	72,77	72,07	78,55	3M	1.099
04/06/2024	1,23%	0,87	71,83	71,00	70,96	72,07	4M	122
03/06/2024	0,52%	0,37	70,96	71,57	70,21	71,68	2M	148
31/05/2024	-1,96%	-1,41	70,59	71,38	69,25	71,44	2M	1.161
29/05/2024	0,71%	0,51	72,00	72,25	71,49	72,34	2M	89
28/05/2024	-2,18%	-1,59	71,49	72,00	70,71	72,00	2M	1.972
27/05/2024	2,32%	1,66	73,08	71,43	71,42	73,19	81K	71
24/05/2024	2,10%	1,47	71,42	70,33	70,29	72,34	1M	1.853
23/05/2024	-0,16%	-0,11	69,95	71,84	69,58	71,90	6M	162
22/05/2024	-0,65%	-0,46	70,06	70,67	70,04	70,79	3M	78
21/05/2024	1,09%	0,76	70,52	69,90	69,05	70,54	1M	87
20/05/2024	0,81%	0,56	69,76	69,42	69,42	69,97	198K	79
17/05/2024	-0,46%	-0,32	69,20	69,60	68,80	69,99	1M	1.250
16/05/2024	-0,47%	-0,33	69,52	69,85	69,52	69,99	347K	58
15/05/2024	1,45%	1,00	69,85	69,43	68,98	69,99	312K	85
14/05/2024	0,45%	0,31	68,85	67,56	67,56	68,98	2M	76
13/05/2024	0,06%	0,04	68,54	68,30	67,61	68,64	296K	87
10/05/2024	0,07%	0,05	68,50	68,38	67,89	68,56	380K	71
09/05/2024	1,15%	0,78	68,45	68,20	68,06	68,64	961K	1.709
08/05/2024	-0,15%	-0,10	67,67	67,70	66,83	67,73	480K	68
07/05/2024	0,09%	0,06	67,77	67,59	66,97	67,77	1M	1.976
06/05/2024	2,13%	1,41	67,71	66,29	65,00	68,23	881K	147
03/05/2024	0,91%	0,60	66,30	66,29	65,70	66,45	837K	155
02/05/2024	-0,26%	-0,17	65,70	65,50	64,60	65,87	670K	86
30/04/2024	-0,78%	-0,52	65,87	66,55	65,87	67,28	4M	114
29/04/2024	0,96%	0,63	66,39	65,91	65,87	66,89	3M	82
26/04/2024	1,94%	1,25	65,76	65,58	65,01	66,02	434K	61
25/04/2024	-0,31%	-0,20	64,51	63,33	62,69	65,18	3M	50
24/04/2024	1,11%	0,71	64,71	65,05	63,88	65,54	22M	116
23/04/2024	1,38%	0,87	64,00	63,90	63,30	64,13	230K	62
22/04/2024	0,24%	0,15	63,13	62,99	61,68	63,70	5M	139
19/04/2024	-4,72%	-3,12	62,98	66,40	62,84	66,40	3M	212
18/04/2024	-0,56%	-0,37	66,10	67,29	65,96	67,29	142K	67
17/04/2024	-1,79%	-1,21	66,47	68,70	66,44	68,70	259K	95
16/04/2024	1,33%	0,89	67,68	67,90	67,01	68,46	195K	66
15/04/2024	-1,10%	-0,74	66,79	67,54	66,70	69,00	2M	93
12/04/2024	-2,13%	-1,47	67,53	69,00	67,53	69,00	1M	116
11/04/2024	3,57%	2,38	69,00	66,62	66,39	69,00	195K	87
10/04/2024	1,69%	1,11	66,62	65,60	65,60	66,62	293K	91
09/04/2024	-0,76%	-0,50	65,51	66,65	65,13	66,74	349K	192
08/04/2024	-0,96%	-0,64	66,01	66,78	65,93	67,00	2M	117
05/04/2024	2,32%	1,51	66,65	65,50	65,40	66,75	357K	44
04/04/2024	-1,75%	-1,16	65,14	66,80	65,01	66,80	298K	57
03/04/2024	0,87%	0,57	66,30	65,70	65,69	66,48	1M	61
02/04/2024	-1,59%	-1,06	65,73	66,10	64,87	66,10	125K	60
01/04/2024	2,28%	1,49	66,79	66,44	66,03	66,79	1M	74
28/03/2024	0,23%	0,15	65,30	65,33	65,08	65,73	140K	43
27/03/2024	-0,81%	-0,53	65,15	65,68	64,80	65,73	410K	42
26/03/2024	0,35%	0,23	65,68	65,59	65,51	66,55	396K	61
25/03/2024	-0,73%	-0,48	65,45	65,93	65,35	66,10	1M	52
22/03/2024	0,84%	0,55	65,93	65,38	65,25	66,08	2M	42
21/03/2024	0,31%	0,20	65,38	65,60	65,30	66,92	453K	1.040
20/03/2024	0,34%	0,22	65,18	64,95	64,73	65,46	621K	45
19/03/2024	0,57%	0,37	64,96	64,60	63,81	65,25	1M	55
18/03/2024	2,20%	1,39	64,59	63,88	63,80	65,25	230K	70
15/03/2024	-0,96%	-0,61	63,20	63,81	63,08	64,00	229K	51
14/03/2024	-1,41%	-0,91	63,81	63,96	63,48	64,34	196K	56
13/03/2024	0,53%	0,34	64,72	63,55	63,55	64,72	975K	48
12/03/2024	2,19%	1,38	64,38	63,01	63,00	64,38	239K	72
11/03/2024	-1,10%	-0,70	63,00	63,47	62,66	63,47	466K	113
08/03/2024	-1,70%	-1,10	63,70	64,92	63,51	65,90	1M	128
07/03/2024	2,63%	1,66	64,80	63,35	63,35	64,80	91K	43
06/03/2024	0,08%	0,05	63,14	63,03	62,76	63,63	811K	73
05/03/2024	-2,26%	-1,46	63,09	64,46	62,64	64,46	935K	155
04/03/2024	-0,97%	-0,63	64,55	65,01	64,55	65,95	2M	109
01/03/2024	1,61%	1,03	65,18	64,95	64,25	65,30	2M	73
29/02/2024	-0,74%	-0,48	64,15	64,43	63,10	64,51	612K	105
28/02/2024	-0,09%	-0,06	64,63	64,69	64,34	66,17	577K	106
27/02/2024	-0,45%	-0,29	64,69	64,98	64,33	65,48	815K	281
26/02/2024	-0,38%	-0,25	64,98	65,48	64,97	65,59	784K	79
23/02/2024	0,35%	0,23	65,23	65,31	65,00	66,13	2M	73
22/02/2024	5,01%	3,10	65,00	63,10	63,10	65,00	252K	111
21/02/2024	0,15%	0,09	61,90	61,69	61,12	61,90	309K	43
20/02/2024	-2,74%	-1,74	61,81	63,69	60,53	63,69	3M	6.497
19/02/2024	0,00%	0,00	63,55	63,57	63,13	63,85	84K	61
16/02/2024	-1,03%	-0,66	63,55	65,16	63,40	65,16	2M	94
15/02/2024	-1,97%	-1,29	64,21	65,50	63,48	65,92	868K	126
14/02/2024	2,36%	1,51	65,50	63,99	63,99	65,50	672K	50
09/02/2024	0,77%	0,49	63,99	63,51	63,50	64,44	2M	99
08/02/2024	0,95%	0,60	63,50	63,47	63,09	63,77	679K	54
07/02/2024	2,01%	1,24	62,90	62,40	61,71	62,90	598K	58
06/02/2024	-1,74%	-1,09	61,66	62,53	61,20	62,53	742K	65
05/02/2024	1,03%	0,64	62,75	62,29	62,00	62,77	3M	124
02/02/2024	5,85%	3,43	62,11	59,78	59,78	62,28	394K	88
01/02/2024	0,69%	0,40	58,68	58,70	58,08	58,77	508K	50
31/01/2024	-2,87%	-1,72	58,28	59,13	58,24	59,76	9M	610
30/01/2024	-0,74%	-0,45	60,00	60,45	59,78	60,81	127K	43
29/01/2024	2,44%	1,44	60,45	58,85	58,85	60,47	243K	91
26/01/2024	-0,41%	-0,24	59,01	58,66	58,66	59,73	246K	251
25/01/2024	-0,65%	-0,39	59,25	59,64	58,93	59,85	109K	42
24/01/2024	1,45%	0,85	59,64	58,79	58,79	60,37	298K	65
23/01/2024	0,22%	0,13	58,79	58,39	58,39	58,93	201K	38
22/01/2024	1,42%	0,82	58,66	58,00	58,00	59,00	3M	106
19/01/2024	2,03%	1,15	57,84	56,80	56,70	57,84	242K	39
18/01/2024	1,47%	0,82	56,69	55,89	55,70	56,85	187K	51
17/01/2024	-0,46%	-0,26	55,87	56,13	55,17	56,13	179K	39
16/01/2024	-	-	56,13	55,17	55,17	56,39	801K	335

Date,Open,High,Low,Close,Volume
26-Jul-24,80.23,81.09,79.63,80.27,2606201
25-Jul-24,80.20,81.41,78.50,79.85,1291726
24-Jul-24,83.00,83.00,80.24,80.24,4125405
23-Jul-24,83.98,84.70,83.60,84.17,160102
22-Jul-24,82.90,84.14,82.64,83.60,503773
19-Jul-24,83.08,83.08,81.88,82.39,1779134
18-Jul-24,82.63,83.82,81.90,83.00,5831475
17-Jul-24,82.99,82.99,81.50,81.86,2272896
16-Jul-24,84.45,84.50,83.01,83.77,578516
15-Jul-24,84.50,85.68,84.20,84.31,1480530
12-Jul-24,83.52,84.80,83.01,83.79,9829120
11-Jul-24,86.58,86.79,83.50,84.03,10552960
10-Jul-24,85.44,86.65,85.24,86.45,282403
09-Jul-24,86.67,86.70,85.53,85.91,16152416
08-Jul-24,86.99,87.24,86.24,86.67,9630583
05-Jul-24,86.60,87.24,86.00,86.49,15493020
04-Jul-24,87.00,87.00,85.00,86.00,210437
03-Jul-24,86.95,87.59,85.76,86.84,1252149
02-Jul-24,85.49,87.89,85.49,86.77,34776628
01-Jul-24,83.52,86.06,82.41,85.76,4193065
28-Jun-24,82.26,84.20,82.26,82.91,6068906
27-Jun-24,80.99,82.45,80.99,82.09,1795090
26-Jun-24,80.00,81.85,80.00,81.53,2737388
25-Jun-24,77.77,79.15,77.61,79.15,2489493
24-Jun-24,79.23,79.49,77.12,77.12,6147815
21-Jun-24,79.73,79.84,78.21,79.06,5528948
20-Jun-24,81.23,81.23,79.30,79.85,3157519
19-Jun-24,81.10,81.97,80.05,80.09,289971
18-Jun-24,81.05,81.45,79.70,80.77,2090640
17-Jun-24,79.02,81.05,78.92,81.05,2919121
14-Jun-24,77.87,78.98,77.72,78.95,4128647
13-Jun-24,79.29,79.96,77.61,77.81,3929483
12-Jun-24,75.26,78.06,75.26,77.46,3839817
11-Jun-24,74.79,75.03,73.96,75.00,2091298
10-Jun-24,73.85,74.61,73.85,74.54,2474117
07-Jun-24,73.44,73.77,72.97,73.77,324957
06-Jun-24,73.81,73.99,72.77,72.87,777835
05-Jun-24,72.77,78.55,72.07,73.71,3140296
04-Jun-24,71.00,72.07,70.96,71.83,3820373
03-Jun-24,71.57,71.68,70.21,70.96,1662573
31-May-24,71.38,71.44,69.25,70.59,1921092
29-May-24,72.25,72.34,71.49,72.00,1636864
28-May-24,72.00,72.00,70.71,71.49,1792002
27-May-24,71.43,73.19,71.42,73.08,81477
24-May-24,70.33,72.34,70.29,71.42,1294735
23-May-24,71.84,71.90,69.58,69.95,5795706
22-May-24,70.67,70.79,70.04,70.06,2849471
21-May-24,69.90,70.54,69.05,70.52,1043291
20-May-24,69.42,69.97,69.42,69.76,198305
17-May-24,69.60,69.99,68.80,69.20,1166956
16-May-24,69.85,69.99,69.52,69.52,346694
15-May-24,69.43,69.99,68.98,69.85,311640
14-May-24,67.56,68.98,67.56,68.85,1848164
13-May-24,68.30,68.64,67.61,68.54,296035
10-May-24,68.38,68.56,67.89,68.50,379606
09-May-24,68.20,68.64,68.06,68.45,960508
08-May-24,67.70,67.73,66.83,67.67,479875
07-May-24,67.59,67.77,66.97,67.77,1043051
06-May-24,66.29,68.23,65.00,67.71,880682
03-May-24,66.29,66.45,65.70,66.30,836578
02-May-24,65.50,65.87,64.60,65.70,669885
30-Apr-24,66.55,67.28,65.87,65.87,3721048
29-Apr-24,65.91,66.89,65.87,66.39,2571921
26-Apr-24,65.58,66.02,65.01,65.76,433702
25-Apr-24,63.33,65.18,62.69,64.51,2936055
24-Apr-24,65.05,65.54,63.88,64.71,21641590
23-Apr-24,63.90,64.13,63.30,64.00,229886
22-Apr-24,62.99,63.70,61.68,63.13,4504848
19-Apr-24,66.40,66.40,62.84,62.98,3353948
18-Apr-24,67.29,67.29,65.96,66.10,142408
17-Apr-24,68.70,68.70,66.44,66.47,259036
16-Apr-24,67.90,68.46,67.01,67.68,195309
15-Apr-24,67.54,69.00,66.70,66.79,1798163
12-Apr-24,69.00,69.00,67.53,67.53,1223706
11-Apr-24,66.62,69.00,66.39,69.00,195484
10-Apr-24,65.60,66.62,65.60,66.62,292567
09-Apr-24,66.65,66.74,65.13,65.51,349492
08-Apr-24,66.78,67.00,65.93,66.01,1713096
05-Apr-24,65.50,66.75,65.40,66.65,356963
04-Apr-24,66.80,66.80,65.01,65.14,297712
03-Apr-24,65.70,66.48,65.69,66.30,1096773
02-Apr-24,66.10,66.10,64.87,65.73,125008
01-Apr-24,66.44,66.79,66.03,66.79,1491537
28-Mar-24,65.33,65.73,65.08,65.30,140099
27-Mar-24,65.68,65.73,64.80,65.15,410376
26-Mar-24,65.59,66.55,65.51,65.68,395751
25-Mar-24,65.93,66.10,65.35,65.45,1316002
22-Mar-24,65.38,66.08,65.25,65.93,1519199
21-Mar-24,65.60,66.92,65.30,65.38,453328
20-Mar-24,64.95,65.46,64.73,65.18,621314
19-Mar-24,64.60,65.25,63.81,64.96,1234765
18-Mar-24,63.88,65.25,63.80,64.59,230362
15-Mar-24,63.81,64.00,63.08,63.20,229439
14-Mar-24,63.96,64.34,63.48,63.81,195813
13-Mar-24,63.55,64.72,63.55,64.72,975446
12-Mar-24,63.01,64.38,63.00,64.38,239322
11-Mar-24,63.47,63.47,62.66,63.00,465934
08-Mar-24,64.92,65.90,63.51,63.70,1037948
07-Mar-24,63.35,64.80,63.35,64.80,91386
06-Mar-24,63.03,63.63,62.76,63.14,811071
05-Mar-24,64.46,64.46,62.64,63.09,935282
04-Mar-24,65.01,65.95,64.55,64.55,1668538
01-Mar-24,64.95,65.30,64.25,65.18,1650750
29-Feb-24,64.43,64.51,63.10,64.15,612035
28-Feb-24,64.69,66.17,64.34,64.63,576912
27-Feb-24,64.98,65.48,64.33,64.69,815434
26-Feb-24,65.48,65.59,64.97,64.98,784026
23-Feb-24,65.31,66.13,65.00,65.23,2489506
22-Feb-24,63.10,65.00,63.10,65.00,251550
21-Feb-24,61.69,61.90,61.12,61.90,309011
20-Feb-24,63.69,63.69,60.53,61.81,2658185
19-Feb-24,63.57,63.85,63.13,63.55,83823
16-Feb-24,65.16,65.16,63.40,63.55,1807363
15-Feb-24,65.50,65.92,63.48,64.21,867597
14-Feb-24,63.99,65.50,63.99,65.50,671512
09-Feb-24,63.51,64.44,63.50,63.99,1631551
08-Feb-24,63.47,63.77,63.09,63.50,678631
07-Feb-24,62.40,62.90,61.71,62.90,597813
06-Feb-24,62.53,62.53,61.20,61.66,741795
05-Feb-24,62.29,62.77,62.00,62.75,2915252
02-Feb-24,59.78,62.28,59.78,62.11,394125
01-Feb-24,58.70,58.77,58.08,58.68,508024
31-Jan-24,59.13,59.76,58.24,58.28,9246733
30-Jan-24,60.45,60.81,59.78,60.00,126779
29-Jan-24,58.85,60.47,58.85,60.45,242906
26-Jan-24,58.66,59.73,58.66,59.01,245550
25-Jan-24,59.64,59.85,58.93,59.25,109371
24-Jan-24,58.79,60.37,58.79,59.64,298067
23-Jan-24,58.39,58.93,58.39,58.79,200593
22-Jan-24,58.00,59.00,58.00,58.66,2501035
19-Jan-24,56.80,57.84,56.70,57.84,242060
18-Jan-24,55.89,56.85,55.70,56.69,187330
17-Jan-24,56.13,56.13,55.17,55.87,179216
16-Jan-24,55.17,56.39,55.17,56.13,801455

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: TECK11