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
14/08/2025	0,38%	0,41	108,70	108,42	107,80	109,97	6M	351
13/08/2025	-0,39%	-0,42	108,29	108,79	107,35	109,10	9M	558
12/08/2025	0,85%	0,92	108,71	107,79	107,26	108,71	14M	675
11/08/2025	-0,65%	-0,71	107,79	108,10	107,79	108,92	3M	154
08/08/2025	1,91%	2,03	108,50	107,42	106,59	108,50	8M	394
07/08/2025	-1,31%	-1,41	106,47	108,43	106,44	109,00	12M	497
06/08/2025	0,92%	0,98	107,88	107,37	106,50	108,14	10M	291

05/08/2025	-1,37%	-1,48	106,90	108,80	106,90	108,80	4M	343
04/08/2025	1,10%	1,18	108,38	107,61	106,91	108,51	10M	257
01/08/2025	-3,19%	-3,53	107,20	109,62	104,00	109,81	19M	506
31/07/2025	0,33%	0,36	110,73	112,21	110,73	114,06	47M	1.923
30/07/2025	0,70%	0,77	110,37	110,00	109,50	112,40	40M	1.155
29/07/2025	-1,02%	-1,13	109,60	111,00	109,59	111,59	15M	1.778
28/07/2025	1,55%	1,69	110,73	110,08	109,62	110,98	11M	3.498
25/07/2025	0,68%	0,74	109,04	108,53	108,50	110,03	23M	2.093
24/07/2025	0,88%	0,94	108,30	108,17	108,17	109,24	13M	696
23/07/2025	-0,59%	-0,64	107,36	107,89	106,74	108,44	13M	1.895
22/07/2025	-1,32%	-1,45	108,00	109,50	107,74	110,08	11M	360
21/07/2025	0,46%	0,50	109,45	109,00	108,21	109,65	5M	297
18/07/2025	0,54%	0,59	108,95	108,13	106,74	109,20	9M	1.744
17/07/2025	0,31%	0,33	108,36	108,86	108,00	108,88	25M	349
16/07/2025	-0,23%	-0,25	108,03	108,56	107,02	108,75	5M	313
15/07/2025	0,54%	0,58	108,28	108,50	107,85	109,21	22M	1.038
14/07/2025	0,53%	0,57	107,70	106,61	106,28	108,37	13M	715
11/07/2025	0,19%	0,20	107,13	107,03	106,65	108,07	8M	732
10/07/2025	-0,76%	-0,82	106,93	107,75	106,73	108,88	14M	547
09/07/2025	2,38%	2,50	107,75	106,00	105,48	107,75	8M	521
08/07/2025	-0,99%	-1,05	105,25	106,56	105,03	106,93	4M	417
07/07/2025	-0,80%	-0,86	106,30	107,10	106,04	107,10	3M	184
04/07/2025	0,97%	1,03	107,16	107,07	105,80	107,21	2M	260
03/07/2025	1,37%	1,43	106,13	105,49	104,89	108,28	7M	526
02/07/2025	0,29%	0,30	104,70	104,60	104,01	105,31	6M	209
01/07/2025	-1,88%	-2,00	104,40	106,02	103,90	106,02	650K	284
27/06/2025	0,68%	0,72	106,40	105,94	105,09	106,40	5M	276
26/06/2025	0,71%	0,75	105,68	105,52	104,36	105,98	10M	204
25/06/2025	1,63%	1,68	104,93	104,14	103,74	105,54	9M	240
24/06/2025	1,59%	1,62	103,25	102,02	101,77	103,57	6M	116
23/06/2025	0,72%	0,73	101,63	100,80	100,08	101,83	7M	797
20/06/2025	-0,39%	-0,40	100,90	101,42	100,51	102,07	5M	313
18/06/2025	-0,37%	-0,38	101,30	101,50	101,30	104,56	18M	1.365
17/06/2025	-0,34%	-0,35	101,68	101,68	100,28	102,85	13M	975
16/06/2025	0,76%	0,77	102,03	101,88	101,51	102,78	20M	299
13/06/2025	-1,44%	-1,48	101,26	102,60	101,22	102,80	9M	354
12/06/2025	0,42%	0,43	102,74	102,56	101,26	103,31	23M	637
11/06/2025	-0,33%	-0,34	102,31	102,45	101,98	103,20	8M	637
10/06/2025	0,13%	0,13	102,65	102,70	101,30	103,15	7M	494
09/06/2025	-0,24%	-0,25	102,52	103,00	102,38	103,56	10M	625
06/06/2025	0,31%	0,32	102,77	102,00	102,00	104,05	12M	173
05/06/2025	-0,86%	-0,89	102,45	103,89	102,24	103,89	12M	296
04/06/2025	0,18%	0,19	103,34	103,20	102,38	103,85	26M	347
03/06/2025	-0,16%	-0,17	103,15	103,33	102,47	103,87	16M	404
02/06/2025	0,80%	0,82	103,32	102,69	101,20	103,58	28M	3.545
30/05/2025	0,84%	0,85	102,50	101,74	100,72	102,89	22M	402
29/05/2025	-0,26%	-0,27	101,65	102,74	100,95	102,99	11M	198
28/05/2025	0,51%	0,52	101,92	102,10	101,84	102,72	42M	995
27/05/2025	-0,10%	-0,10	101,40	101,19	99,02	101,78	10M	1.094
26/05/2025	3,05%	3,00	101,50	99,83	99,31	102,30	6M	775
23/05/2025	-1,52%	-1,52	98,50	99,88	98,50	99,92	14M	387
22/05/2025	0,83%	0,82	100,02	99,10	98,77	100,44	12M	182
21/05/2025	-0,80%	-0,80	99,20	99,65	98,65	101,22	16M	409
20/05/2025	-0,45%	-0,45	100,00	100,11	99,50	100,45	11M	212
19/05/2025	-0,14%	-0,14	100,45	99,87	98,81	100,45	15M	189
16/05/2025	0,30%	0,30	100,59	100,81	100,01	101,25	9M	360
15/05/2025	0,49%	0,49	100,29	98,81	98,66	101,11	12M	265
14/05/2025	1,01%	1,00	99,80	99,43	98,68	99,81	16M	306
13/05/2025	0,76%	0,75	98,80	97,88	97,47	99,44	7M	795
12/05/2025	5,03%	4,70	98,05	95,04	95,04	98,09	33M	348
09/05/2025	-0,71%	-0,67	93,35	94,58	92,63	94,86	9M	243
08/05/2025	-0,51%	-0,48	94,02	94,64	93,50	95,56	12M	348
07/05/2025	0,15%	0,14	94,50	95,07	93,52	95,77	35M	450
06/05/2025	0,03%	0,03	94,36	93,21	93,21	95,17	10M	1.010
05/05/2025	-0,29%	-0,27	94,33	92,70	92,46	95,27	11M	791
02/05/2025	3,67%	3,35	94,60	91,76	91,76	94,99	16M	626
30/04/2025	0,58%	0,53	91,25	89,93	88,48	91,25	44M	630
29/04/2025	0,31%	0,28	90,72	90,77	89,65	90,81	5M	161
28/04/2025	-0,67%	-0,61	90,44	90,88	89,61	91,82	4M	238
25/04/2025	1,73%	1,55	91,05	89,90	88,45	91,33	8M	155
24/04/2025	4,17%	3,58	89,50	85,53	85,53	89,81	21M	193
23/04/2025	3,33%	2,77	85,92	83,98	83,45	87,05	20M	475
22/04/2025	-1,18%	-0,99	83,15	83,51	82,27	84,79	18M	266
17/04/2025	-1,93%	-1,66	84,14	86,72	83,69	86,72	23M	240
16/04/2025	-3,28%	-2,91	85,80	87,22	83,68	88,59	14M	343
15/04/2025	0,92%	0,81	88,71	88,31	87,84	89,85	20M	295
14/04/2025	0,00%	0,00	87,90	88,78	87,06	89,75	32M	449
11/04/2025	1,80%	1,55	87,90	86,35	85,63	87,90	13M	1.155
10/04/2025	-3,95%	-3,55	86,35	88,91	84,86	88,91	25M	268
09/04/2025	11,02%	8,92	89,90	81,03	81,03	92,50	37M	587
08/04/2025	0,32%	0,26	80,98	81,92	80,30	85,68	37M	399
07/04/2025	2,57%	2,02	80,72	76,75	75,82	81,92	80M	525
04/04/2025	-2,44%	-1,97	78,70	80,67	78,02	80,67	57M	693
03/04/2025	-7,48%	-6,52	80,67	85,74	80,19	85,74	53M	621
02/04/2025	0,86%	0,74	87,19	85,50	84,75	88,06	10M	176
01/04/2025	0,99%	0,85	86,45	85,61	85,06	86,45	6M	223
31/03/2025	-1,14%	-0,99	85,60	86,59	83,39	86,59	14M	1.737
28/03/2025	-3,38%	-3,03	86,59	89,62	86,47	89,63	11M	261
27/03/2025	-0,43%	-0,39	89,62	90,01	89,40	90,42	3M	162
26/03/2025	-2,75%	-2,55	90,01	92,54	89,86	92,55	31M	750
25/03/2025	0,59%	0,54	92,56	92,41	91,70	92,56	3M	838
24/03/2025	2,70%	2,42	92,02	90,61	90,61	92,48	12M	255
21/03/2025	1,03%	0,91	89,60	88,69	88,06	90,13	2M	224
20/03/2025	-0,27%	-0,24	88,69	88,87	87,99	89,91	2M	222
19/03/2025	1,55%	1,36	88,93	87,57	87,57	89,55	7M	282
18/03/2025	-2,18%	-1,95	87,57	89,52	86,98	89,63	7M	356
17/03/2025	-0,59%	-0,53	89,52	90,46	88,88	91,29	17M	977
14/03/2025	2,24%	1,97	90,05	88,97	88,25	90,05	19M	1.181
13/03/2025	-2,82%	-2,56	88,08	90,67	87,92	91,12	17M	639
12/03/2025	2,19%	1,94	90,64	89,67	89,58	91,63	31M	206
11/03/2025	1,11%	0,97	88,70	88,00	86,53	90,51	24M	3.368
10/03/2025	-3,72%	-3,39	87,73	90,00	86,06	90,00	36M	1.098
07/03/2025	0,34%	0,31	91,12	91,17	88,52	92,57	9M	1.040
06/03/2025	-3,98%	-3,76	90,81	94,20	90,32	94,24	27M	1.392
05/03/2025	-3,79%	-3,73	94,57	98,30	92,00	98,30	43M	688
28/02/2025	2,55%	2,44	98,30	95,87	95,02	98,63	25M	650
27/02/2025	-3,16%	-3,13	95,86	100,00	95,85	100,74	24M	1.190
26/02/2025	2,26%	2,19	98,99	96,80	96,80	99,80	5M	281
25/02/2025	-1,81%	-1,78	96,80	98,58	95,45	99,14	6M	531
24/02/2025	-1,23%	-1,23	98,58	99,81	97,58	100,24	17M	782
21/02/2025	-2,50%	-2,56	99,81	102,57	99,63	103,04	15M	331
20/02/2025	-1,09%	-1,13	102,37	103,50	101,10	103,50	8M	327
19/02/2025	0,24%	0,25	103,50	103,10	102,09	104,08	3M	258
18/02/2025	-1,29%	-1,35	103,25	104,23	102,29	105,14	12M	1.923
17/02/2025	0,38%	0,40	104,60	105,00	102,66	105,83	4M	1.360
14/02/2025	-0,86%	-0,90	104,20	105,10	103,59	105,10	16M	120
13/02/2025	1,59%	1,65	105,10	103,60	102,45	105,82	7M	1.095
12/02/2025	-0,20%	-0,21	103,45	103,66	101,20	103,66	11M	153
11/02/2025	-0,50%	-0,52	103,66	103,93	102,75	108,21	10M	341
10/02/2025	1,18%	1,22	104,18	103,29	102,81	104,36	2M	164
07/02/2025	-0,38%	-0,39	102,96	103,70	102,03	103,70	7M	424
06/02/2025	-0,25%	-0,26	103,35	103,61	102,61	104,00	4M	191
05/02/2025	1,30%	1,33	103,61	102,33	101,04	103,61	8M	520
04/02/2025	0,60%	0,61	102,28	102,05	101,21	102,61	16M	343
03/02/2025	-1,63%	-1,68	101,67	101,71	100,70	102,93	16M	844
31/01/2025	0,19%	0,20	103,35	104,19	102,74	104,85	14M	493
30/01/2025	-	-	103,15	104,04	95,00	105,90	12M	6.685

Date,Open,High,Low,Close,Volume
14-Aug-25,108.42,109.97,107.80,108.70,5866068
13-Aug-25,108.79,109.10,107.35,108.29,9196840
12-Aug-25,107.79,108.71,107.26,108.71,14245394
11-Aug-25,108.10,108.92,107.79,107.79,3130608
08-Aug-25,107.42,108.50,106.59,108.50,8349445
07-Aug-25,108.43,109.00,106.44,106.47,12156099
06-Aug-25,107.37,108.14,106.50,107.88,9774710
05-Aug-25,108.80,108.80,106.90,106.90,3819900
04-Aug-25,107.61,108.51,106.91,108.38,10118410
01-Aug-25,109.62,109.81,104.00,107.20,19319477
31-Jul-25,112.21,114.06,110.73,110.73,47115449
30-Jul-25,110.00,112.40,109.50,110.37,40004773
29-Jul-25,111.00,111.59,109.59,109.60,15316993
28-Jul-25,110.08,110.98,109.62,110.73,10531152
25-Jul-25,108.53,110.03,108.50,109.04,23119409
24-Jul-25,108.17,109.24,108.17,108.30,12501953
23-Jul-25,107.89,108.44,106.74,107.36,12913448
22-Jul-25,109.50,110.08,107.74,108.00,10573905
21-Jul-25,109.00,109.65,108.21,109.45,4590367
18-Jul-25,108.13,109.20,106.74,108.95,8923928
17-Jul-25,108.86,108.88,108.00,108.36,24814026
16-Jul-25,108.56,108.75,107.02,108.03,4781638
15-Jul-25,108.50,109.21,107.85,108.28,21951835
14-Jul-25,106.61,108.37,106.28,107.70,12785370
11-Jul-25,107.03,108.07,106.65,107.13,8229617
10-Jul-25,107.75,108.88,106.73,106.93,13826785
09-Jul-25,106.00,107.75,105.48,107.75,8225478
08-Jul-25,106.56,106.93,105.03,105.25,3590395
07-Jul-25,107.10,107.10,106.04,106.30,2516103
04-Jul-25,107.07,107.21,105.80,107.16,1770285
03-Jul-25,105.49,108.28,104.89,106.13,7030122
02-Jul-25,104.60,105.31,104.01,104.70,6307946
01-Jul-25,106.02,106.02,103.90,104.40,650000
27-Jun-25,105.94,106.40,105.09,106.40,5021826
26-Jun-25,105.52,105.98,104.36,105.68,10333109
25-Jun-25,104.14,105.54,103.74,104.93,8727170
24-Jun-25,102.02,103.57,101.77,103.25,6137746
23-Jun-25,100.80,101.83,100.08,101.63,6845743
20-Jun-25,101.42,102.07,100.51,100.90,5417041
18-Jun-25,101.50,104.56,101.30,101.30,17957458
17-Jun-25,101.68,102.85,100.28,101.68,12876101
16-Jun-25,101.88,102.78,101.51,102.03,19988088
13-Jun-25,102.60,102.80,101.22,101.26,9108613
12-Jun-25,102.56,103.31,101.26,102.74,23239338
11-Jun-25,102.45,103.20,101.98,102.31,8313041
10-Jun-25,102.70,103.15,101.30,102.65,6633866
09-Jun-25,103.00,103.56,102.38,102.52,10371230
06-Jun-25,102.00,104.05,102.00,102.77,12171230
05-Jun-25,103.89,103.89,102.24,102.45,12490584
04-Jun-25,103.20,103.85,102.38,103.34,25952411
03-Jun-25,103.33,103.87,102.47,103.15,16291486
02-Jun-25,102.69,103.58,101.20,103.32,28369409
30-May-25,101.74,102.89,100.72,102.50,21517849
29-May-25,102.74,102.99,100.95,101.65,10710496
28-May-25,102.10,102.72,101.84,101.92,42068684
27-May-25,101.19,101.78,99.02,101.40,10154553
26-May-25,99.83,102.30,99.31,101.50,6044399
23-May-25,99.88,99.92,98.50,98.50,14499789
22-May-25,99.10,100.44,98.77,100.02,12239310
21-May-25,99.65,101.22,98.65,99.20,16002882
20-May-25,100.11,100.45,99.50,100.00,10767246
19-May-25,99.87,100.45,98.81,100.45,14738867
16-May-25,100.81,101.25,100.01,100.59,8607136
15-May-25,98.81,101.11,98.66,100.29,12418818
14-May-25,99.43,99.81,98.68,99.80,15813261
13-May-25,97.88,99.44,97.47,98.80,7167282
12-May-25,95.04,98.09,95.04,98.05,33277082
09-May-25,94.58,94.86,92.63,93.35,8690040
08-May-25,94.64,95.56,93.50,94.02,12258750
07-May-25,95.07,95.77,93.52,94.50,35366671
06-May-25,93.21,95.17,93.21,94.36,10420944
05-May-25,92.70,95.27,92.46,94.33,10935229
02-May-25,91.76,94.99,91.76,94.60,16044092
30-Apr-25,89.93,91.25,88.48,91.25,43831664
29-Apr-25,90.77,90.81,89.65,90.72,5249082
28-Apr-25,90.88,91.82,89.61,90.44,4124683
25-Apr-25,89.90,91.33,88.45,91.05,7872440
24-Apr-25,85.53,89.81,85.53,89.50,21479775
23-Apr-25,83.98,87.05,83.45,85.92,19821677
22-Apr-25,83.51,84.79,82.27,83.15,18419733
17-Apr-25,86.72,86.72,83.69,84.14,22841703
16-Apr-25,87.22,88.59,83.68,85.80,13506217
15-Apr-25,88.31,89.85,87.84,88.71,19521151
14-Apr-25,88.78,89.75,87.06,87.90,31522657
11-Apr-25,86.35,87.90,85.63,87.90,13397531
10-Apr-25,88.91,88.91,84.86,86.35,25438999
09-Apr-25,81.03,92.50,81.03,89.90,37363666
08-Apr-25,81.92,85.68,80.30,80.98,36950929
07-Apr-25,76.75,81.92,75.82,80.72,80078735
04-Apr-25,80.67,80.67,78.02,78.70,57070128
03-Apr-25,85.74,85.74,80.19,80.67,53360682
02-Apr-25,85.50,88.06,84.75,87.19,10343224
01-Apr-25,85.61,86.45,85.06,86.45,6057262
31-Mar-25,86.59,86.59,83.39,85.60,13934866
28-Mar-25,89.62,89.63,86.47,86.59,10549468
27-Mar-25,90.01,90.42,89.40,89.62,3048498
26-Mar-25,92.54,92.55,89.86,90.01,31170735
25-Mar-25,92.41,92.56,91.70,92.56,3314409
24-Mar-25,90.61,92.48,90.61,92.02,12005995
21-Mar-25,88.69,90.13,88.06,89.60,1962728
20-Mar-25,88.87,89.91,87.99,88.69,2375910
19-Mar-25,87.57,89.55,87.57,88.93,7462180
18-Mar-25,89.52,89.63,86.98,87.57,6518346
17-Mar-25,90.46,91.29,88.88,89.52,17057705
14-Mar-25,88.97,90.05,88.25,90.05,18980055
13-Mar-25,90.67,91.12,87.92,88.08,16680233
12-Mar-25,89.67,91.63,89.58,90.64,31026894
11-Mar-25,88.00,90.51,86.53,88.70,24261186
10-Mar-25,90.00,90.00,86.06,87.73,36258123
07-Mar-25,91.17,92.57,88.52,91.12,8651738
06-Mar-25,94.20,94.24,90.32,90.81,27109367
05-Mar-25,98.30,98.30,92.00,94.57,43337063
28-Feb-25,95.87,98.63,95.02,98.30,24503900
27-Feb-25,100.00,100.74,95.85,95.86,24474850
26-Feb-25,96.80,99.80,96.80,98.99,5157573
25-Feb-25,98.58,99.14,95.45,96.80,5982641
24-Feb-25,99.81,100.24,97.58,98.58,17121718
21-Feb-25,102.57,103.04,99.63,99.81,15044128
20-Feb-25,103.50,103.50,101.10,102.37,8309856
19-Feb-25,103.10,104.08,102.09,103.50,2708888
18-Feb-25,104.23,105.14,102.29,103.25,12360081
17-Feb-25,105.00,105.83,102.66,104.60,3998367
14-Feb-25,105.10,105.10,103.59,104.20,16131116
13-Feb-25,103.60,105.82,102.45,105.10,7114008
12-Feb-25,103.66,103.66,101.20,103.45,10993805
11-Feb-25,103.93,108.21,102.75,103.66,9560414
10-Feb-25,103.29,104.36,102.81,104.18,1757481
07-Feb-25,103.70,103.70,102.03,102.96,7208475
06-Feb-25,103.61,104.00,102.61,103.35,3835446
05-Feb-25,102.33,103.61,101.04,103.61,7673200
04-Feb-25,102.05,102.61,101.21,102.28,16393512
03-Feb-25,101.71,102.93,100.70,101.67,15765825
31-Jan-25,104.19,104.85,102.74,103.35,14336544
30-Jan-25,104.04,105.90,95.00,103.15,11739002

*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