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
29/11/2023	0,78%	0,41	53,08	53,07	52,80	53,58	51K	44
28/11/2023	-0,60%	-0,32	52,67	52,51	52,50	53,13	131K	28
27/11/2023	-0,58%	-0,31	52,99	53,60	52,77	53,60	717K	102
24/11/2023	0,62%	0,33	53,30	51,99	51,99	53,64	5M	103
23/11/2023	-0,66%	-0,35	52,97	52,97	52,61	52,97	103K	74
22/11/2023	0,36%	0,19	53,32	53,15	52,53	53,41	2M	621
21/11/2023	0,80%	0,42	53,13	52,99	52,19	53,13	412K	46
20/11/2023	0,23%	0,12	52,71	52,59	52,41	52,80	335K	37
17/11/2023	1,23%	0,64	52,59	52,15	52,00	52,59	381K	37
16/11/2023	0,27%	0,14	51,95	51,68	51,61	52,00	145K	29
14/11/2023	0,90%	0,46	51,81	51,04	51,04	52,01	100K	26

13/11/2023	0,25%	0,13	51,35	51,22	50,96	51,55	308K	35
10/11/2023	1,87%	0,94	51,22	50,75	50,50	51,25	112K	30
09/11/2023	-0,04%	-0,02	50,28	49,90	49,90	50,67	70K	27
08/11/2023	0,72%	0,36	50,30	49,94	49,43	50,32	278K	87
07/11/2023	2,13%	1,04	49,94	48,90	48,90	49,98	935K	31
06/11/2023	-0,33%	-0,16	48,90	49,06	48,65	49,28	99K	53
03/11/2023	1,59%	0,77	49,06	48,35	48,06	49,06	110K	37
01/11/2023	0,67%	0,32	48,29	47,96	47,90	48,30	44K	26
31/10/2023	0,15%	0,07	47,97	47,90	47,40	47,97	60K	22
30/10/2023	1,87%	0,88	47,90	47,02	46,98	48,00	398K	48
27/10/2023	1,53%	0,71	47,02	46,32	46,10	47,02	208K	39
26/10/2023	-2,59%	-1,23	46,31	47,41	45,91	47,44	383K	85
25/10/2023	-3,24%	-1,59	47,54	49,29	47,40	49,29	428K	314
24/10/2023	0,76%	0,37	49,13	48,76	48,22	49,65	134K	35
23/10/2023	0,83%	0,40	48,76	48,57	47,74	48,97	94K	40
20/10/2023	-2,32%	-1,15	48,36	48,86	48,25	49,95	171K	43
19/10/2023	0,16%	0,08	49,51	49,26	49,24	50,37	257K	32
18/10/2023	-1,20%	-0,60	49,43	49,90	49,16	50,17	90K	54
17/10/2023	-1,81%	-0,92	50,03	50,94	49,80	50,95	326K	53
16/10/2023	0,89%	0,45	50,95	50,28	50,18	50,95	196K	43
13/10/2023	-1,64%	-0,84	50,50	51,34	50,36	51,34	659K	45
11/10/2023	0,82%	0,42	51,34	51,12	50,95	51,41	172K	36
10/10/2023	-1,32%	-0,68	50,92	51,26	50,92	51,59	68K	39
09/10/2023	-0,04%	-0,02	51,60	51,62	50,80	51,62	316K	307
06/10/2023	2,38%	1,20	51,62	50,42	49,57	51,62	315K	70
05/10/2023	0,16%	0,08	50,42	50,27	49,93	50,51	1M	55
04/10/2023	1,84%	0,91	50,34	49,54	49,00	50,34	572K	179
03/10/2023	-0,16%	-0,08	49,43	49,48	48,71	49,53	199K	34
02/10/2023	1,98%	0,96	49,51	48,15	48,15	49,70	1M	56
29/09/2023	-0,10%	-0,05	48,55	48,60	48,21	49,11	145K	31
28/09/2023	1,17%	0,56	48,60	47,49	47,48	48,60	514K	166
27/09/2023	0,92%	0,44	48,04	47,60	47,55	48,20	231K	23
26/09/2023	-1,00%	-0,48	47,60	47,88	47,27	48,34	55K	40
25/09/2023	1,39%	0,66	48,08	47,42	47,35	48,08	185K	40
22/09/2023	-0,13%	-0,06	47,42	47,49	47,18	47,89	64K	43
21/09/2023	-1,08%	-0,52	47,48	47,46	47,07	47,92	122K	53
20/09/2023	-2,08%	-1,02	48,00	49,02	48,00	49,02	214K	36
19/09/2023	0,12%	0,06	49,02	48,94	48,31	49,02	247K	46
18/09/2023	-0,37%	-0,18	48,96	48,95	48,33	48,96	382K	55
15/09/2023	-2,21%	-1,11	49,14	50,25	48,96	50,55	140K	94
14/09/2023	-0,67%	-0,34	50,25	50,58	49,91	50,58	48K	37
13/09/2023	-0,26%	-0,13	50,59	50,72	50,21	50,76	126K	34
12/09/2023	-1,15%	-0,59	50,72	51,31	50,62	51,49	145K	86
11/09/2023	1,00%	0,51	51,31	51,14	50,53	51,32	99K	34
08/09/2023	-0,22%	-0,11	50,80	51,30	50,37	51,30	92K	62
06/09/2023	-1,28%	-0,66	50,91	51,60	50,41	51,60	77K	37
05/09/2023	1,52%	0,77	51,57	50,39	50,39	51,68	224K	43
04/09/2023	0,24%	0,12	50,80	50,68	50,22	51,00	28K	38
01/09/2023	-0,16%	-0,08	50,68	50,76	50,31	50,76	4M	282
31/08/2023	1,81%	0,90	50,76	49,98	49,98	51,08	985K	63
30/08/2023	0,89%	0,44	49,86	49,86	49,08	49,86	1M	66
29/08/2023	2,66%	1,28	49,42	48,58	48,16	49,66	121K	39
28/08/2023	0,48%	0,23	48,14	48,47	47,70	48,49	209K	52
25/08/2023	0,71%	0,34	47,91	47,57	47,01	48,11	6M	336
24/08/2023	-2,50%	-1,22	47,57	49,61	47,56	49,92	321K	54
23/08/2023	0,43%	0,21	48,79	48,95	48,51	49,31	10M	349
22/08/2023	-0,90%	-0,44	48,58	49,24	48,30	51,50	9M	677
21/08/2023	3,03%	1,44	49,02	47,58	47,58	49,02	210K	47
18/08/2023	-0,63%	-0,30	47,58	47,88	46,61	47,88	65K	40
17/08/2023	-1,62%	-0,79	47,88	49,00	47,61	49,00	179K	58
16/08/2023	-1,74%	-0,86	48,67	49,14	48,59	49,33	360K	53
15/08/2023	-0,60%	-0,30	49,53	49,81	48,97	50,14	233K	65
14/08/2023	3,04%	1,47	49,83	48,04	48,04	49,83	126K	49
11/08/2023	-0,92%	-0,45	48,36	48,80	48,04	48,80	62K	50
10/08/2023	-0,39%	-0,19	48,81	48,89	48,35	49,37	7M	509
09/08/2023	-1,78%	-0,89	49,00	49,89	48,65	49,89	116K	46
08/08/2023	-1,50%	-0,76	49,89	50,02	49,44	50,18	215K	37
07/08/2023	1,40%	0,70	50,65	50,00	49,95	50,65	160K	46
04/08/2023	0,10%	0,05	49,95	50,00	49,69	50,71	2M	151
03/08/2023	2,28%	1,11	49,90	49,31	49,31	49,95	398K	39
02/08/2023	-3,58%	-1,81	48,79	50,43	48,50	50,43	4M	341
01/08/2023	1,44%	0,72	50,60	50,00	49,86	50,60	1M	57
31/07/2023	0,40%	0,20	49,88	49,68	49,55	50,12	291K	54
28/07/2023	2,26%	1,10	49,68	49,13	48,80	49,70	535K	100
27/07/2023	0,37%	0,18	48,58	49,00	48,26	49,54	224K	57
26/07/2023	-1,08%	-0,53	48,40	48,92	48,03	48,92	8M	548
25/07/2023	1,30%	0,63	48,93	49,10	48,57	49,10	230K	22
24/07/2023	-0,66%	-0,32	48,30	48,69	47,95	48,80	12M	670
21/07/2023	-1,42%	-0,70	48,62	50,40	48,41	50,40	9M	1.667
20/07/2023	-4,21%	-2,17	49,32	51,49	49,07	51,49	16M	1.077
19/07/2023	-0,73%	-0,38	51,49	52,00	51,39	52,15	8M	460
18/07/2023	1,39%	0,71	51,87	50,81	50,69	51,99	394K	36
17/07/2023	1,61%	0,81	51,16	50,35	50,35	51,46	96K	45
14/07/2023	-0,36%	-0,18	50,35	50,14	50,13	51,49	68K	41
13/07/2023	2,08%	1,03	50,53	49,50	49,30	50,84	939K	51
12/07/2023	0,79%	0,39	49,50	49,01	48,93	49,50	216K	46
11/07/2023	-0,14%	-0,07	49,11	49,50	48,71	49,50	46K	39
10/07/2023	-0,34%	-0,17	49,18	49,60	48,41	49,60	119K	56
07/07/2023	-1,67%	-0,84	49,35	49,95	49,35	49,95	85K	44
06/07/2023	1,05%	0,52	50,19	49,49	49,17	50,22	188K	56
05/07/2023	-0,16%	-0,08	49,67	49,54	49,50	50,00	317K	69
04/07/2023	1,26%	0,62	49,75	49,24	48,66	49,89	46K	498
03/07/2023	1,13%	0,55	49,13	48,58	48,58	49,23	85K	64
30/06/2023	0,66%	0,32	48,58	49,02	48,58	49,35	79K	56
29/06/2023	-0,12%	-0,06	48,26	48,85	48,22	49,12	204K	100
28/06/2023	1,28%	0,61	48,32	47,73	47,73	49,19	381K	100
27/06/2023	0,68%	0,32	47,71	47,08	46,51	47,86	83K	78
26/06/2023	-1,39%	-0,67	47,39	47,31	46,55	48,13	311K	91
23/06/2023	-0,29%	-0,14	48,06	47,56	47,54	48,31	321K	75
22/06/2023	0,46%	0,22	48,20	47,95	47,16	48,20	652K	94
21/06/2023	-2,22%	-1,09	47,98	48,80	47,33	48,80	720K	80
20/06/2023	0,14%	0,07	49,07	48,99	48,02	49,07	549K	82
19/06/2023	-0,93%	-0,46	49,00	49,96	48,50	49,96	31K	75
16/06/2023	-0,46%	-0,23	49,46	50,00	48,95	50,17	759K	103
15/06/2023	0,81%	0,40	49,69	48,97	48,60	49,70	550K	80
14/06/2023	-0,02%	-0,01	49,29	49,29	48,43	49,29	630K	93
13/06/2023	0,00%	0,00	49,30	49,26	48,27	49,30	809K	86
12/06/2023	2,73%	1,31	49,30	48,08	46,50	49,30	630K	111
09/06/2023	1,67%	0,79	47,99	48,00	47,56	48,40	215K	79
07/06/2023	1,24%	0,58	47,20	47,25	46,55	48,60	439K	91
06/06/2023	-3,08%	-1,48	46,62	47,94	46,62	48,20	586K	86
05/06/2023	0,31%	0,15	48,10	47,95	47,15	48,21	522K	90
02/06/2023	-1,07%	-0,52	47,95	48,45	47,20	48,45	159K	82
01/06/2023	1,83%	0,87	48,47	48,00	47,30	48,59	2M	106
31/05/2023	-0,83%	-0,40	47,60	47,89	47,16	48,40	1M	462
30/05/2023	1,52%	0,72	48,00	47,89	47,30	48,50	749K	85
29/05/2023	1,03%	0,48	47,28	46,80	46,00	48,27	121K	56
26/05/2023	1,85%	0,85	46,80	45,95	45,36	46,80	1M	126
25/05/2023	4,43%	1,95	45,95	44,41	44,41	45,95	376K	73
24/05/2023	-0,25%	-0,11	44,00	43,40	43,27	44,00	189K	32
23/05/2023	-1,10%	-0,49	44,11	44,59	43,70	44,59	65K	31
22/05/2023	0,25%	0,11	44,60	44,47	43,78	44,79	832K	47
19/05/2023	-	-	44,49	43,90	43,90	44,51	241K	39

Date,Open,High,Low,Close,Volume
29-Nov-23,53.07,53.58,52.80,53.08,50563
28-Nov-23,52.51,53.13,52.50,52.67,130565
27-Nov-23,53.60,53.60,52.77,52.99,716743
24-Nov-23,51.99,53.64,51.99,53.30,5368660
23-Nov-23,52.97,52.97,52.61,52.97,103237
22-Nov-23,53.15,53.41,52.53,53.32,1511247
21-Nov-23,52.99,53.13,52.19,53.13,412053
20-Nov-23,52.59,52.80,52.41,52.71,335208
17-Nov-23,52.15,52.59,52.00,52.59,380766
16-Nov-23,51.68,52.00,51.61,51.95,144524
14-Nov-23,51.04,52.01,51.04,51.81,100459
13-Nov-23,51.22,51.55,50.96,51.35,308248
10-Nov-23,50.75,51.25,50.50,51.22,111575
09-Nov-23,49.90,50.67,49.90,50.28,69740
08-Nov-23,49.94,50.32,49.43,50.30,278332
07-Nov-23,48.90,49.98,48.90,49.94,935233
06-Nov-23,49.06,49.28,48.65,48.90,99326
03-Nov-23,48.35,49.06,48.06,49.06,110125
01-Nov-23,47.96,48.30,47.90,48.29,44240
31-Oct-23,47.90,47.97,47.40,47.97,59880
30-Oct-23,47.02,48.00,46.98,47.90,398314
27-Oct-23,46.32,47.02,46.10,47.02,207726
26-Oct-23,47.41,47.44,45.91,46.31,382939
25-Oct-23,49.29,49.29,47.40,47.54,428277
24-Oct-23,48.76,49.65,48.22,49.13,133737
23-Oct-23,48.57,48.97,47.74,48.76,93696
20-Oct-23,48.86,49.95,48.25,48.36,171218
19-Oct-23,49.26,50.37,49.24,49.51,256661
18-Oct-23,49.90,50.17,49.16,49.43,90010
17-Oct-23,50.94,50.95,49.80,50.03,325713
16-Oct-23,50.28,50.95,50.18,50.95,196385
13-Oct-23,51.34,51.34,50.36,50.50,659326
11-Oct-23,51.12,51.41,50.95,51.34,171831
10-Oct-23,51.26,51.59,50.92,50.92,67955
09-Oct-23,51.62,51.62,50.80,51.60,315650
06-Oct-23,50.42,51.62,49.57,51.62,314837
05-Oct-23,50.27,50.51,49.93,50.42,1146987
04-Oct-23,49.54,50.34,49.00,50.34,572479
03-Oct-23,49.48,49.53,48.71,49.43,198786
02-Oct-23,48.15,49.70,48.15,49.51,1173187
29-Sep-23,48.60,49.11,48.21,48.55,145085
28-Sep-23,47.49,48.60,47.48,48.60,514223
27-Sep-23,47.60,48.20,47.55,48.04,231220
26-Sep-23,47.88,48.34,47.27,47.60,55381
25-Sep-23,47.42,48.08,47.35,48.08,185119
22-Sep-23,47.49,47.89,47.18,47.42,63513
21-Sep-23,47.46,47.92,47.07,47.48,122109
20-Sep-23,49.02,49.02,48.00,48.00,213789
19-Sep-23,48.94,49.02,48.31,49.02,246859
18-Sep-23,48.95,48.96,48.33,48.96,381612
15-Sep-23,50.25,50.55,48.96,49.14,139836
14-Sep-23,50.58,50.58,49.91,50.25,48354
13-Sep-23,50.72,50.76,50.21,50.59,126305
12-Sep-23,51.31,51.49,50.62,50.72,144573
11-Sep-23,51.14,51.32,50.53,51.31,99497
08-Sep-23,51.30,51.30,50.37,50.80,92043
06-Sep-23,51.60,51.60,50.41,50.91,77159
05-Sep-23,50.39,51.68,50.39,51.57,223741
04-Sep-23,50.68,51.00,50.22,50.80,28245
01-Sep-23,50.76,50.76,50.31,50.68,4348698
31-Aug-23,49.98,51.08,49.98,50.76,985034
30-Aug-23,49.86,49.86,49.08,49.86,1371007
29-Aug-23,48.58,49.66,48.16,49.42,121187
28-Aug-23,48.47,48.49,47.70,48.14,208736
25-Aug-23,47.57,48.11,47.01,47.91,5858354
24-Aug-23,49.61,49.92,47.56,47.57,321423
23-Aug-23,48.95,49.31,48.51,48.79,9551438
22-Aug-23,49.24,51.50,48.30,48.58,8826048
21-Aug-23,47.58,49.02,47.58,49.02,210074
18-Aug-23,47.88,47.88,46.61,47.58,64860
17-Aug-23,49.00,49.00,47.61,47.88,179052
16-Aug-23,49.14,49.33,48.59,48.67,359584
15-Aug-23,49.81,50.14,48.97,49.53,233049
14-Aug-23,48.04,49.83,48.04,49.83,126401
11-Aug-23,48.80,48.80,48.04,48.36,62078
10-Aug-23,48.89,49.37,48.35,48.81,6643744
09-Aug-23,49.89,49.89,48.65,49.00,116097
08-Aug-23,50.02,50.18,49.44,49.89,214826
07-Aug-23,50.00,50.65,49.95,50.65,160205
04-Aug-23,50.00,50.71,49.69,49.95,2085651
03-Aug-23,49.31,49.95,49.31,49.90,397752
02-Aug-23,50.43,50.43,48.50,48.79,4351834
01-Aug-23,50.00,50.60,49.86,50.60,1112099
31-Jul-23,49.68,50.12,49.55,49.88,291187
28-Jul-23,49.13,49.70,48.80,49.68,534708
27-Jul-23,49.00,49.54,48.26,48.58,223637
26-Jul-23,48.92,48.92,48.03,48.40,7698792
25-Jul-23,49.10,49.10,48.57,48.93,229788
24-Jul-23,48.69,48.80,47.95,48.30,11812370
21-Jul-23,50.40,50.40,48.41,48.62,8924794
20-Jul-23,51.49,51.49,49.07,49.32,15807754
19-Jul-23,52.00,52.15,51.39,51.49,8191105
18-Jul-23,50.81,51.99,50.69,51.87,393943
17-Jul-23,50.35,51.46,50.35,51.16,95641
14-Jul-23,50.14,51.49,50.13,50.35,67825
13-Jul-23,49.50,50.84,49.30,50.53,938802
12-Jul-23,49.01,49.50,48.93,49.50,216078
11-Jul-23,49.50,49.50,48.71,49.11,46113
10-Jul-23,49.60,49.60,48.41,49.18,119043
07-Jul-23,49.95,49.95,49.35,49.35,84666
06-Jul-23,49.49,50.22,49.17,50.19,187590
05-Jul-23,49.54,50.00,49.50,49.67,316947
04-Jul-23,49.24,49.89,48.66,49.75,45605
03-Jul-23,48.58,49.23,48.58,49.13,85191
30-Jun-23,49.02,49.35,48.58,48.58,79327
29-Jun-23,48.85,49.12,48.22,48.26,203984
28-Jun-23,47.73,49.19,47.73,48.32,381497
27-Jun-23,47.08,47.86,46.51,47.71,82637
26-Jun-23,47.31,48.13,46.55,47.39,311265
23-Jun-23,47.56,48.31,47.54,48.06,321470
22-Jun-23,47.95,48.20,47.16,48.20,652425
21-Jun-23,48.80,48.80,47.33,47.98,720265
20-Jun-23,48.99,49.07,48.02,49.07,549340
19-Jun-23,49.96,49.96,48.50,49.00,30921
16-Jun-23,50.00,50.17,48.95,49.46,759250
15-Jun-23,48.97,49.70,48.60,49.69,550113
14-Jun-23,49.29,49.29,48.43,49.29,630469
13-Jun-23,49.26,49.30,48.27,49.30,808898
12-Jun-23,48.08,49.30,46.50,49.30,630365
09-Jun-23,48.00,48.40,47.56,47.99,214967
07-Jun-23,47.25,48.60,46.55,47.20,439289
06-Jun-23,47.94,48.20,46.62,46.62,585884
05-Jun-23,47.95,48.21,47.15,48.10,521628
02-Jun-23,48.45,48.45,47.20,47.95,159450
01-Jun-23,48.00,48.59,47.30,48.47,2210825
31-May-23,47.89,48.40,47.16,47.60,1203744
30-May-23,47.89,48.50,47.30,48.00,749165
29-May-23,46.80,48.27,46.00,47.28,120869
26-May-23,45.95,46.80,45.36,46.80,1424615
25-May-23,44.41,45.95,44.41,45.95,375949
24-May-23,43.40,44.00,43.27,44.00,189037
23-May-23,44.59,44.59,43.70,44.11,65001
22-May-23,44.47,44.79,43.78,44.60,831844
19-May-23,43.90,44.51,43.90,44.49,240647

*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