Cotação atual, histórico e gráfico do papel: TECX11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 30/09/2025 | 0,20% | 0,31 | 155,49 | 155,47 | 154,53 | 155,49 | 112K | 344 |
| 29/09/2025 | 2,69% | 4,06 | 155,18 | 153,93 | 153,93 | 155,92 | 64K | 330 |
| 26/09/2025 | -3,17% | -4,95 | 151,12 | 152,86 | 150,61 | 152,86 | 195K | 40 |
| 25/09/2025 | 2,75% | 4,18 | 156,07 | 153,25 | 152,41 | 156,07 | 286K | 198 |
| 24/09/2025 | 3,12% | 4,59 | 151,89 | 150,32 | 149,11 | 152,28 | 230K | 173 |
| 23/09/2025 | -1,45% | -2,17 | 147,30 | 150,29 | 147,30 | 151,00 | 94K | 36 |
| 22/09/2025 | 0,82% | 1,22 | 149,47 | 149,74 | 148,40 | 150,28 | 133K | 138 |
|
|
| 19/09/2025 | -1,06% | -1,59 | 148,25 | 149,88 | 147,50 | 149,88 | 312K | 180 |
| 18/09/2025 | -1,97% | -3,01 | 149,84 | 149,85 | 147,47 | 149,85 | 297K | 213 |
| 17/09/2025 | 2,83% | 4,21 | 152,85 | 149,50 | 149,50 | 153,08 | 378K | 168 |
| 16/09/2025 | 0,31% | 0,46 | 148,64 | 149,30 | 147,19 | 149,30 | 145K | 24 |
| 15/09/2025 | 2,60% | 3,76 | 148,18 | 148,18 | 147,02 | 148,18 | 366K | 33 |
| 12/09/2025 | -2,90% | -4,32 | 144,42 | 147,98 | 144,42 | 147,99 | 99K | 36 |
| 11/09/2025 | 5,83% | 8,19 | 148,74 | 146,15 | 145,09 | 148,74 | 369K | 42 |
| 10/09/2025 | -0,19% | -0,27 | 140,55 | 141,14 | 140,20 | 142,70 | 116K | 23 |
| 09/09/2025 | -1,79% | -2,57 | 140,82 | 144,23 | 140,25 | 144,23 | 376K | 42 |
| 08/09/2025 | -0,36% | -0,52 | 143,39 | 143,05 | 143,05 | 144,08 | 131K | 26 |
| 05/09/2025 | 6,60% | 8,91 | 143,91 | 145,55 | 142,00 | 145,55 | 334K | 43 |
| 04/09/2025 | -4,97% | -7,06 | 135,00 | 138,00 | 134,89 | 138,00 | 362K | 69 |
| 03/09/2025 | 1,07% | 1,51 | 142,06 | 141,36 | 140,00 | 142,06 | 172K | 30 |
| 02/09/2025 | -5,04% | -7,46 | 140,55 | 148,01 | 139,89 | 149,80 | 349K | 81 |
| 01/09/2025 | 5,36% | 7,53 | 148,01 | 150,00 | 145,00 | 150,00 | 25K | 29 |
| 29/08/2025 | 2,77% | 3,78 | 140,48 | 139,69 | 139,34 | 140,51 | 1M | 30 |
| 28/08/2025 | 4,35% | 5,70 | 136,70 | 132,45 | 132,45 | 140,00 | 88K | 20 |
| 27/08/2025 | -1,87% | -2,50 | 131,00 | 133,80 | 131,00 | 133,80 | 74K | 25 |
| 26/08/2025 | 0,00% | 0,00 | 133,50 | 153,45 | 133,26 | 153,45 | 116K | 30 |
| 25/08/2025 | -1,11% | -1,50 | 133,50 | 135,00 | 133,41 | 140,00 | 513K | 39 |
| 22/08/2025 | 7,02% | 8,85 | 135,00 | 129,90 | 126,25 | 135,00 | 231K | 97 |
| 21/08/2025 | -0,55% | -0,70 | 126,15 | 130,00 | 126,01 | 130,00 | 187K | 31 |
| 20/08/2025 | 0,21% | 0,26 | 126,85 | 129,99 | 126,30 | 129,99 | 210K | 26 |
| 19/08/2025 | 1,27% | 1,59 | 126,59 | 125,39 | 125,39 | 126,59 | 140K | 22 |
| 18/08/2025 | 3,39% | 4,10 | 125,00 | 120,90 | 120,90 | 125,15 | 311K | 51 |
| 15/08/2025 | 2,54% | 3,00 | 120,90 | 119,75 | 119,75 | 121,00 | 176K | 26 |
| 14/08/2025 | -1,71% | -2,05 | 117,90 | 119,90 | 117,70 | 119,90 | 382K | 41 |
| 13/08/2025 | 3,81% | 4,40 | 119,95 | 115,89 | 115,89 | 119,95 | 306K | 58 |
| 12/08/2025 | 0,57% | 0,65 | 115,55 | 116,05 | 115,35 | 116,80 | 77K | 21 |
| 11/08/2025 | 1,41% | 1,60 | 114,90 | 116,75 | 114,70 | 116,75 | 66K | 18 |
| 08/08/2025 | -0,12% | -0,14 | 113,30 | 113,44 | 113,00 | 115,80 | 180K | 51 |
| 07/08/2025 | -1,15% | -1,32 | 113,44 | 114,76 | 113,44 | 114,76 | 237K | 38 |
| 06/08/2025 | -0,30% | -0,34 | 114,76 | 115,10 | 114,50 | 115,10 | 58K | 17 |
| 05/08/2025 | -0,26% | -0,30 | 115,10 | 115,40 | 114,30 | 115,40 | 68K | 23 |
| 04/08/2025 | 1,27% | 1,45 | 115,40 | 114,24 | 114,24 | 115,40 | 233K | 78 |
| 01/08/2025 | -2,27% | -2,65 | 113,95 | 117,55 | 113,75 | 117,55 | 279K | 68 |
| 31/07/2025 | -1,09% | -1,28 | 116,60 | 121,00 | 114,78 | 121,00 | 813K | 127 |
| 30/07/2025 | -0,98% | -1,17 | 117,88 | 121,00 | 117,88 | 121,00 | 350K | 57 |
| 29/07/2025 | 0,93% | 1,10 | 119,05 | 121,25 | 118,00 | 121,25 | 269K | 29 |
| 28/07/2025 | 1,59% | 1,85 | 117,95 | 117,30 | 117,05 | 119,58 | 377K | 76 |
| 25/07/2025 | 0,17% | 0,20 | 116,10 | 120,00 | 115,89 | 122,00 | 618K | 114 |
| 24/07/2025 | 2,57% | 2,90 | 115,90 | 115,18 | 114,50 | 117,00 | 2M | 223 |
| 23/07/2025 | -0,41% | -0,46 | 113,00 | 112,82 | 112,25 | 113,00 | 460K | 57 |
| 22/07/2025 | 1,46% | 1,63 | 113,46 | 113,05 | 113,05 | 113,46 | 59K | 3 |
| 21/07/2025 | 3,31% | 3,58 | 111,83 | 112,00 | 111,51 | 112,00 | 57K | 4 |
| 18/07/2025 | -1,93% | -2,13 | 108,25 | 125,00 | 100,00 | 125,00 | 967K | 34 |
| 17/07/2025 | 1,95% | 2,11 | 110,38 | 110,10 | 110,10 | 110,64 | 772 | 4 |
| 16/07/2025 | -0,11% | -0,12 | 108,27 | 108,96 | 107,73 | 108,96 | 19K | 6 |
| 15/07/2025 | 0,87% | 0,94 | 108,39 | 108,52 | 108,39 | 108,52 | 975 | 2 |
| 14/07/2025 | 0,63% | 0,67 | 107,45 | 106,87 | 106,87 | 107,45 | 2K | 3 |
| 11/07/2025 | -0,21% | -0,22 | 106,78 | 106,56 | 106,56 | 106,79 | 8K | 4 |
| 10/07/2025 | 2,26% | 2,36 | 107,00 | 106,00 | 106,00 | 107,00 | 8K | 6 |
| 09/07/2025 | 0,91% | 0,94 | 104,64 | 104,64 | 104,64 | 104,64 | 104 | 1 |
| 08/07/2025 | 0,97% | 1,00 | 103,70 | 103,22 | 103,22 | 104,23 | 5K | 9 |
| 07/07/2025 | -0,44% | -0,45 | 102,70 | 103,22 | 101,95 | 103,22 | 819 | 5 |
| 04/07/2025 | -1,57% | -1,65 | 103,15 | 103,15 | 103,15 | 103,15 | 103 | 1 |
| 03/07/2025 | 4,72% | 4,72 | 104,80 | 102,70 | 101,50 | 104,80 | 1M | 325 |
| 02/07/2025 | -1,98% | -2,02 | 100,08 | 100,00 | 100,00 | 100,08 | 700 | 3 |
| 01/07/2025 | 1,96% | 1,96 | 102,10 | 103,15 | 102,10 | 103,15 | 4K | 3 |
| 27/06/2025 | -0,64% | -0,64 | 100,14 | 100,14 | 100,14 | 100,14 | 1K | 1 |
| 26/06/2025 | -2,42% | -2,50 | 100,78 | 100,78 | 100,78 | 100,78 | 503 | 1 |
| 25/06/2025 | 3,38% | 3,38 | 103,28 | 102,85 | 102,80 | 103,28 | 6K | 7 |
| 24/06/2025 | 0,10% | 0,10 | 99,90 | 99,90 | 99,90 | 100,10 | 2K | 3 |
| 23/06/2025 | 0,50% | 0,50 | 99,80 | 99,80 | 99,80 | 99,80 | 299 | 1 |
| 20/06/2025 | -1,00% | -1,00 | 99,30 | 100,01 | 99,30 | 100,01 | 497 | 3 |
| 18/06/2025 | 1,62% | 1,60 | 100,30 | 100,30 | 100,30 | 100,30 | 2K | 3 |
| 16/06/2025 | -2,18% | -2,20 | 98,70 | 101,91 | 98,70 | 103,24 | 3K | 5 |
| 13/06/2025 | 0,00% | 0,00 | 100,90 | 100,90 | 100,90 | 100,90 | 2K | 1 |
| 12/06/2025 | 2,54% | 2,50 | 100,90 | 100,90 | 100,90 | 100,90 | 1M | 2 |
| 11/06/2025 | -4,05% | -4,15 | 98,40 | 100,51 | 98,40 | 101,90 | 260K | 21 |
| 10/06/2025 | -0,05% | -0,05 | 102,55 | 102,55 | 102,55 | 102,55 | 512 | 1 |
| 09/06/2025 | 0,59% | 0,60 | 102,60 | 103,05 | 102,60 | 103,05 | 13K | 7 |
| 06/06/2025 | -1,07% | -1,10 | 102,00 | 102,30 | 102,00 | 102,30 | 12K | 4 |
| 05/06/2025 | 0,19% | 0,20 | 103,10 | 102,80 | 102,80 | 103,10 | 56K | 13 |
| 04/06/2025 | 2,39% | 2,40 | 102,90 | 102,50 | 102,00 | 102,90 | 2M | 27 |
| 03/06/2025 | -0,89% | -0,90 | 100,50 | 101,40 | 100,50 | 101,40 | 13K | 7 |
| 02/06/2025 | 0,00% | 0,00 | 101,40 | 101,40 | 101,40 | 101,40 | 11K | 7 |
| 30/05/2025 | -0,20% | -0,20 | 101,40 | 101,00 | 101,00 | 101,40 | 3K | 6 |
| 29/05/2025 | 1,80% | 1,80 | 101,60 | 105,00 | 101,60 | 105,00 | 9K | 12 |
| 28/05/2025 | 0,00% | 0,00 | 99,80 | 99,80 | 99,80 | 99,80 | 3K | 8 |
| 27/05/2025 | - | - | 99,80 | 99,40 | 99,40 | 99,80 | 398 | 3 |
Date,Open,High,Low,Close,Volume
30-Sep-25,155.47,155.49,154.53,155.49,112064
29-Sep-25,153.93,155.92,153.93,155.18,63895
26-Sep-25,152.86,152.86,150.61,151.12,195142
25-Sep-25,153.25,156.07,152.41,156.07,286039
24-Sep-25,150.32,152.28,149.11,151.89,229750
23-Sep-25,150.29,151.00,147.30,147.30,93830
22-Sep-25,149.74,150.28,148.40,149.47,132929
19-Sep-25,149.88,149.88,147.50,148.25,311657
18-Sep-25,149.85,149.85,147.47,149.84,296526
17-Sep-25,149.50,153.08,149.50,152.85,378283
16-Sep-25,149.30,149.30,147.19,148.64,144875
15-Sep-25,148.18,148.18,147.02,148.18,366357
12-Sep-25,147.98,147.99,144.42,144.42,99374
11-Sep-25,146.15,148.74,145.09,148.74,368587
10-Sep-25,141.14,142.70,140.20,140.55,115515
09-Sep-25,144.23,144.23,140.25,140.82,376315
08-Sep-25,143.05,144.08,143.05,143.39,130524
05-Sep-25,145.55,145.55,142.00,143.91,333594
04-Sep-25,138.00,138.00,134.89,135.00,361723
03-Sep-25,141.36,142.06,140.00,142.06,172332
02-Sep-25,148.01,149.80,139.89,140.55,348588
01-Sep-25,150.00,150.00,145.00,148.01,25134
29-Aug-25,139.69,140.51,139.34,140.48,1410506
28-Aug-25,132.45,140.00,132.45,136.70,87613
27-Aug-25,133.80,133.80,131.00,131.00,74079
26-Aug-25,153.45,153.45,133.26,133.50,115622
25-Aug-25,135.00,140.00,133.41,133.50,513173
22-Aug-25,129.90,135.00,126.25,135.00,231050
21-Aug-25,130.00,130.00,126.01,126.15,187193
20-Aug-25,129.99,129.99,126.30,126.85,210133
19-Aug-25,125.39,126.59,125.39,126.59,139947
18-Aug-25,120.90,125.15,120.90,125.00,311263
15-Aug-25,119.75,121.00,119.75,120.90,176080
14-Aug-25,119.90,119.90,117.70,117.90,382487
13-Aug-25,115.89,119.95,115.89,119.95,305696
12-Aug-25,116.05,116.80,115.35,115.55,76849
11-Aug-25,116.75,116.75,114.70,114.90,66232
08-Aug-25,113.44,115.80,113.00,113.30,180314
07-Aug-25,114.76,114.76,113.44,113.44,236967
06-Aug-25,115.10,115.10,114.50,114.76,57563
05-Aug-25,115.40,115.40,114.30,115.10,67563
04-Aug-25,114.24,115.40,114.24,115.40,233017
01-Aug-25,117.55,117.55,113.75,113.95,279114
31-Jul-25,121.00,121.00,114.78,116.60,812740
30-Jul-25,121.00,121.00,117.88,117.88,349912
29-Jul-25,121.25,121.25,118.00,119.05,268779
28-Jul-25,117.30,119.58,117.05,117.95,377408
25-Jul-25,120.00,122.00,115.89,116.10,617603
24-Jul-25,115.18,117.00,114.50,115.90,1566194
23-Jul-25,112.82,113.00,112.25,113.00,459614
22-Jul-25,113.05,113.46,113.05,113.46,59295
21-Jul-25,112.00,112.00,111.51,111.83,57431
18-Jul-25,125.00,125.00,100.00,108.25,966967
17-Jul-25,110.10,110.64,110.10,110.38,772
16-Jul-25,108.96,108.96,107.73,108.27,19236
15-Jul-25,108.52,108.52,108.39,108.39,975
14-Jul-25,106.87,107.45,106.87,107.45,1503
11-Jul-25,106.56,106.79,106.56,106.78,7683
10-Jul-25,106.00,107.00,106.00,107.00,7978
09-Jul-25,104.64,104.64,104.64,104.64,104
08-Jul-25,103.22,104.23,103.22,103.70,5077
07-Jul-25,103.22,103.22,101.95,102.70,819
04-Jul-25,103.15,103.15,103.15,103.15,103
03-Jul-25,102.70,104.80,101.50,104.80,1251305
02-Jul-25,100.00,100.08,100.00,100.08,700
01-Jul-25,103.15,103.15,102.10,102.10,4391
27-Jun-25,100.14,100.14,100.14,100.14,1001
26-Jun-25,100.78,100.78,100.78,100.78,503
25-Jun-25,102.85,103.28,102.80,103.28,6488
24-Jun-25,99.90,100.10,99.90,99.90,2099
23-Jun-25,99.80,99.80,99.80,99.80,299
20-Jun-25,100.01,100.01,99.30,99.30,497
18-Jun-25,100.30,100.30,100.30,100.30,2206
16-Jun-25,101.91,103.24,98.70,98.70,2848
13-Jun-25,100.90,100.90,100.90,100.90,2018
12-Jun-25,100.90,100.90,100.90,100.90,1200710
11-Jun-25,100.51,101.90,98.40,98.40,260270
10-Jun-25,102.55,102.55,102.55,102.55,512
09-Jun-25,103.05,103.05,102.60,102.60,12932
06-Jun-25,102.30,102.30,102.00,102.00,11760
05-Jun-25,102.80,103.10,102.80,103.10,56440
04-Jun-25,102.50,102.90,102.00,102.90,2021130
03-Jun-25,101.40,101.40,100.50,100.50,12583
02-Jun-25,101.40,101.40,101.40,101.40,11052
30-May-25,101.00,101.40,101.00,101.40,3040
29-May-25,105.00,105.00,101.60,101.60,8932
28-May-25,99.80,99.80,99.80,99.80,3293
27-May-25,99.40,99.80,99.40,99.80,398
*exoneração de responsabilidade e termos de uso