Cotação atual, histórico e gráfico do papel: TEKA4

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 TEKA4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/01/2022	-2,21%	-0,20	8,86	9,04	8,82	9,06	15K	10
27/01/2022	-0,44%	-0,04	9,06	8,99	8,78	9,24	17K	14
26/01/2022	3,29%	0,29	9,10	9,16	8,80	9,33	61K	31
25/01/2022	4,38%	0,37	8,81	8,45	8,45	9,22	21K	19
24/01/2022	-5,06%	-0,45	8,44	8,50	8,44	8,50	3K	3
21/01/2022	2,18%	0,19	8,89	8,64	8,47	8,90	25K	13
20/01/2022	1,16%	0,10	8,70	8,49	8,49	8,90	35K	22
19/01/2022	-0,58%	-0,05	8,60	8,37	8,37	9,16	56K	50
18/01/2022	-1,26%	-0,11	8,65	8,65	8,47	8,98	11K	12
17/01/2022	-1,02%	-0,09	8,76	8,55	8,10	8,79	37K	27
14/01/2022	-0,23%	-0,02	8,85	8,87	8,63	8,98	12K	6

13/01/2022	-1,22%	-0,11	8,87	8,87	8,81	9,12	9K	8
12/01/2022	1,24%	0,11	8,98	9,27	8,70	9,27	53K	39
11/01/2022	-11,48%	-1,15	8,87	9,48	8,60	9,90	158K	80
10/01/2022	0,80%	0,08	10,02	9,39	9,20	10,02	9K	9
07/01/2022	-0,60%	-0,06	9,94	9,98	9,30	9,98	29K	7
06/01/2022	-1,77%	-0,18	10,00	10,00	10,00	10,00	1000	1
05/01/2022	2,93%	0,29	10,18	9,89	9,50	10,18	17K	11
04/01/2022	0,00%	0,00	9,89	9,89	9,89	9,89	989	1
30/12/2021	-0,60%	-0,06	9,89	9,89	9,25	9,97	10K	8
29/12/2021	4,08%	0,39	9,95	9,45	9,45	9,95	3K	2
28/12/2021	-0,10%	-0,01	9,56	9,58	9,39	9,58	14K	8
27/12/2021	-0,10%	-0,01	9,57	9,58	9,57	9,58	15K	3
22/12/2021	-1,14%	-0,11	9,58	9,30	9,30	9,58	2K	2
21/12/2021	0,21%	0,02	9,69	9,55	9,35	9,70	7K	7
20/12/2021	-1,63%	-0,16	9,67	9,67	9,67	9,67	967	1
17/12/2021	-3,53%	-0,36	9,83	9,70	9,51	9,98	26K	18
13/12/2021	-0,39%	-0,04	10,19	9,60	9,60	10,19	6K	6
10/12/2021	0,39%	0,04	10,23	9,55	9,54	10,23	16K	14
09/12/2021	0,39%	0,04	10,19	10,20	9,85	10,39	17K	13
08/12/2021	-4,15%	-0,44	10,15	10,06	10,03	11,04	81K	43
07/12/2021	-0,47%	-0,05	10,59	11,17	10,15	11,17	13K	9
06/12/2021	0,57%	0,06	10,64	10,58	9,90	10,79	16K	14
03/12/2021	3,12%	0,32	10,58	9,80	9,80	10,78	26K	16
02/12/2021	0,69%	0,07	10,26	10,36	9,57	10,36	11K	11
01/12/2021	0,00%	0,00	10,19	10,19	10,19	10,19	1K	1
30/11/2021	3,98%	0,39	10,19	10,49	9,52	10,49	12K	11
29/11/2021	-8,33%	-0,89	9,80	11,08	9,80	11,08	71K	48
26/11/2021	1,14%	0,12	10,69	10,20	9,72	11,07	42K	26
25/11/2021	0,09%	0,01	10,57	10,00	10,00	12,21	126K	49
24/11/2021	1,64%	0,17	10,56	10,00	10,00	10,56	2K	2
23/11/2021	-1,61%	-0,17	10,39	9,91	9,85	10,50	10K	10
22/11/2021	6,02%	0,60	10,56	10,44	10,00	10,56	31K	13
19/11/2021	10,06%	0,91	9,96	8,94	8,93	9,98	35K	29
18/11/2021	-0,22%	-0,02	9,05	9,05	9,05	9,05	905	1
17/11/2021	2,83%	0,25	9,07	8,71	8,59	9,58	37K	23
16/11/2021	-1,67%	-0,15	8,82	8,51	8,51	8,85	3K	4
12/11/2021	-0,11%	-0,01	8,97	8,87	8,79	8,97	9K	6
11/11/2021	6,90%	0,58	8,98	8,38	8,38	9,12	88K	60
10/11/2021	-1,18%	-0,10	8,40	8,50	8,14	8,50	60K	26
09/11/2021	-4,92%	-0,44	8,50	8,99	8,36	9,68	127K	67
08/11/2021	-3,66%	-0,34	8,94	9,00	8,50	9,50	100K	36
05/11/2021	-0,22%	-0,02	9,28	8,61	8,50	9,28	106K	57
04/11/2021	-0,96%	-0,09	9,30	9,30	9,30	9,30	6K	2
03/11/2021	4,33%	0,39	9,39	9,00	8,89	9,39	46K	15
01/11/2021	-9,46%	-0,94	9,00	10,00	8,89	10,00	95K	50
29/10/2021	1,43%	0,14	9,94	9,25	9,20	10,00	19K	15
28/10/2021	-1,01%	-0,10	9,80	10,20	9,20	10,20	24K	20
27/10/2021	3,45%	0,33	9,90	9,95	9,28	10,06	22K	19
26/10/2021	-7,00%	-0,72	9,57	9,65	9,36	9,71	23K	18
25/10/2021	5,11%	0,50	10,29	10,30	9,75	10,40	75K	29
22/10/2021	-17,38%	-2,06	9,79	10,75	9,79	11,20	98K	56
21/10/2021	-3,42%	-0,42	11,85	11,37	11,10	12,26	28K	11
19/10/2021	-0,16%	-0,02	12,27	12,35	11,36	12,36	10K	8
18/10/2021	1,91%	0,23	12,29	11,55	11,42	12,40	81K	25
15/10/2021	1,94%	0,23	12,06	12,55	12,06	12,74	22K	12
14/10/2021	-2,31%	-0,28	11,83	12,00	11,83	12,41	34K	11
13/10/2021	-3,12%	-0,39	12,11	12,62	12,10	13,38	98K	32
11/10/2021	-5,94%	-0,79	12,50	12,70	12,16	13,10	25K	18
08/10/2021	3,02%	0,39	13,29	13,50	13,19	13,50	4K	3
06/10/2021	-2,64%	-0,35	12,90	12,90	12,19	13,20	24K	10
05/10/2021	3,52%	0,45	13,25	12,81	11,86	13,25	86K	30
04/10/2021	-0,47%	-0,06	12,80	11,80	11,80	12,80	4K	3
01/10/2021	9,91%	1,16	12,86	12,49	11,51	13,49	53K	31
30/09/2021	4,84%	0,54	11,70	11,80	11,16	11,94	32K	15
29/09/2021	-6,84%	-0,82	11,16	11,97	11,13	12,30	43K	16
28/09/2021	-3,85%	-0,48	11,98	12,44	11,98	12,44	6K	5
27/09/2021	-2,04%	-0,26	12,46	12,31	12,31	12,46	15K	7
24/09/2021	-3,64%	-0,48	12,72	13,20	12,41	13,20	38K	21
23/09/2021	-10,69%	-1,58	13,20	13,55	13,00	14,69	317K	104
22/09/2021	0,27%	0,04	14,78	13,97	13,97	14,78	13K	6
21/09/2021	0,34%	0,05	14,74	14,00	13,00	14,74	66K	33
20/09/2021	1,31%	0,19	14,69	13,27	13,21	14,69	24K	11
17/09/2021	-5,04%	-0,77	14,50	14,12	14,00	14,89	27K	13
16/09/2021	0,26%	0,04	15,27	15,44	14,50	15,44	12K	6
15/09/2021	0,00%	0,00	15,23	15,50	14,50	15,50	15K	9
14/09/2021	-1,49%	-0,23	15,23	15,50	14,50	15,50	28K	13
13/09/2021	3,14%	0,47	15,46	14,99	14,99	15,93	76K	23
10/09/2021	5,56%	0,79	14,99	14,25	14,25	14,99	3K	2
09/09/2021	-4,57%	-0,68	14,20	14,92	14,20	15,00	35K	14
08/09/2021	-11,43%	-1,92	14,88	15,35	14,70	15,99	61K	20
06/09/2021	1,27%	0,21	16,80	15,52	15,00	16,80	17K	8
03/09/2021	1,84%	0,30	16,59	16,99	16,00	16,99	17K	9
02/09/2021	-1,63%	-0,27	16,29	15,90	15,86	16,30	47K	7
31/08/2021	2,86%	0,46	16,56	16,56	16,56	16,56	2K	1
30/08/2021	-2,78%	-0,46	16,10	16,00	15,80	17,00	42K	12
27/08/2021	-5,86%	-1,03	16,56	16,60	16,01	18,06	96K	37
25/08/2021	3,53%	0,60	17,59	17,90	16,30	17,97	29K	13
24/08/2021	1,43%	0,24	16,99	16,55	16,55	16,99	15K	5
19/08/2021	-1,47%	-0,25	16,75	16,29	16,29	16,75	3K	2
13/08/2021	-4,23%	-0,75	17,00	17,00	16,30	17,00	29K	13
12/08/2021	-0,17%	-0,03	17,75	17,97	17,49	17,98	12K	6
11/08/2021	2,83%	0,49	17,78	17,01	16,81	17,78	63K	10
10/08/2021	-2,81%	-0,50	17,29	17,03	16,80	17,66	15K	8
09/08/2021	7,88%	1,30	17,79	16,40	16,40	17,79	22K	3
06/08/2021	-1,26%	-0,21	16,49	16,00	15,62	16,49	23K	7
05/08/2021	2,14%	0,35	16,70	16,99	16,69	17,49	19K	8
04/08/2021	-0,91%	-0,15	16,35	16,16	15,81	16,35	39K	17
03/08/2021	-1,67%	-0,28	16,50	16,78	16,24	16,78	25K	6
02/08/2021	-1,12%	-0,19	16,78	17,17	16,54	17,17	15K	4
30/07/2021	1,01%	0,17	16,97	16,75	16,75	16,97	3K	2
29/07/2021	-1,18%	-0,20	16,80	16,57	16,56	16,80	12K	6
28/07/2021	-3,63%	-0,64	17,00	17,71	16,35	17,71	64K	28
27/07/2021	-0,34%	-0,06	17,64	17,05	17,00	17,89	12K	5
26/07/2021	-0,23%	-0,04	17,70	17,70	17,70	17,70	2K	1
23/07/2021	-1,99%	-0,36	17,74	18,20	17,25	18,26	30K	13
22/07/2021	0,67%	0,12	18,10	16,80	16,50	18,10	12K	7
21/07/2021	2,39%	0,42	17,98	17,30	17,11	17,98	23K	6
20/07/2021	0,63%	0,11	17,56	17,55	17,55	17,56	12K	4
19/07/2021	1,34%	0,23	17,45	16,20	16,20	17,45	102K	20
16/07/2021	-5,28%	-0,96	17,22	17,90	17,10	18,15	85K	21
15/07/2021	1,00%	0,18	18,18	17,71	17,70	18,22	43K	5
14/07/2021	-2,70%	-0,50	18,00	17,95	17,90	18,39	14K	6
13/07/2021	-0,16%	-0,03	18,50	18,31	18,31	18,50	6K	2
12/07/2021	-0,11%	-0,02	18,53	18,53	18,53	18,53	2K	1
08/07/2021	0,27%	0,05	18,55	18,25	18,25	18,55	11K	2
07/07/2021	0,65%	0,12	18,50	19,29	17,96	19,30	99K	19
06/07/2021	-2,23%	-0,42	18,38	18,58	18,20	18,58	29K	9
05/07/2021	-2,84%	-0,55	18,80	19,27	18,80	19,28	32K	6
02/07/2021	-3,73%	-0,75	19,35	19,50	18,60	19,90	191K	48
01/07/2021	-3,37%	-0,70	20,10	20,10	19,20	20,50	139K	33
30/06/2021	-3,26%	-0,70	20,80	20,00	19,50	21,61	113K	29
29/06/2021	6,44%	1,30	21,50	20,60	20,00	21,50	107K	26
28/06/2021	-	-	20,20	20,99	19,72	22,27	251K	72

Date,Open,High,Low,Close,Volume
28-Jan-22,9.04,9.06,8.82,8.86,15193
27-Jan-22,8.99,9.24,8.78,9.06,17037
26-Jan-22,9.16,9.33,8.80,9.10,60754
25-Jan-22,8.45,9.22,8.45,8.81,21368
24-Jan-22,8.50,8.50,8.44,8.44,2544
21-Jan-22,8.64,8.90,8.47,8.89,24717
20-Jan-22,8.49,8.90,8.49,8.70,35339
19-Jan-22,8.37,9.16,8.37,8.60,55617
18-Jan-22,8.65,8.98,8.47,8.65,11199
17-Jan-22,8.55,8.79,8.10,8.76,37139
14-Jan-22,8.87,8.98,8.63,8.85,11531
13-Jan-22,8.87,9.12,8.81,8.87,8927
12-Jan-22,9.27,9.27,8.70,8.98,53364
11-Jan-22,9.48,9.90,8.60,8.87,158371
10-Jan-22,9.39,10.02,9.20,10.02,8547
07-Jan-22,9.98,9.98,9.30,9.94,29339
06-Jan-22,10.00,10.00,10.00,10.00,1000
05-Jan-22,9.89,10.18,9.50,10.18,16892
04-Jan-22,9.89,9.89,9.89,9.89,989
30-Dec-21,9.89,9.97,9.25,9.89,9773
29-Dec-21,9.45,9.95,9.45,9.95,2885
28-Dec-21,9.58,9.58,9.39,9.56,14311
27-Dec-21,9.58,9.58,9.57,9.57,15317
22-Dec-21,9.30,9.58,9.30,9.58,1888
21-Dec-21,9.55,9.70,9.35,9.69,6696
20-Dec-21,9.67,9.67,9.67,9.67,967
17-Dec-21,9.70,9.98,9.51,9.83,26253
13-Dec-21,9.60,10.19,9.60,10.19,6009
10-Dec-21,9.55,10.23,9.54,10.23,15518
09-Dec-21,10.20,10.39,9.85,10.19,17188
08-Dec-21,10.06,11.04,10.03,10.15,80757
07-Dec-21,11.17,11.17,10.15,10.59,12627
06-Dec-21,10.58,10.79,9.90,10.64,16469
03-Dec-21,9.80,10.78,9.80,10.58,25545
02-Dec-21,10.36,10.36,9.57,10.26,11179
01-Dec-21,10.19,10.19,10.19,10.19,1019
30-Nov-21,10.49,10.49,9.52,10.19,11985
29-Nov-21,11.08,11.08,9.80,9.80,70747
26-Nov-21,10.20,11.07,9.72,10.69,42029
25-Nov-21,10.00,12.21,10.00,10.57,125802
24-Nov-21,10.00,10.56,10.00,10.56,2056
23-Nov-21,9.91,10.50,9.85,10.39,10130
22-Nov-21,10.44,10.56,10.00,10.56,31061
19-Nov-21,8.94,9.98,8.93,9.96,34949
18-Nov-21,9.05,9.05,9.05,9.05,905
17-Nov-21,8.71,9.58,8.59,9.07,37315
16-Nov-21,8.51,8.85,8.51,8.82,3469
12-Nov-21,8.87,8.97,8.79,8.97,8867
11-Nov-21,8.38,9.12,8.38,8.98,87553
10-Nov-21,8.50,8.50,8.14,8.40,60470
09-Nov-21,8.99,9.68,8.36,8.50,126937
08-Nov-21,9.00,9.50,8.50,8.94,99625
05-Nov-21,8.61,9.28,8.50,9.28,105602
04-Nov-21,9.30,9.30,9.30,9.30,5580
03-Nov-21,9.00,9.39,8.89,9.39,46036
01-Nov-21,10.00,10.00,8.89,9.00,95397
29-Oct-21,9.25,10.00,9.20,9.94,19166
28-Oct-21,10.20,10.20,9.20,9.80,24265
27-Oct-21,9.95,10.06,9.28,9.90,22300
26-Oct-21,9.65,9.71,9.36,9.57,22912
25-Oct-21,10.30,10.40,9.75,10.29,75012
22-Oct-21,10.75,11.20,9.79,9.79,98036
21-Oct-21,11.37,12.26,11.10,11.85,27680
19-Oct-21,12.35,12.36,11.36,12.27,9534
18-Oct-21,11.55,12.40,11.42,12.29,81294
15-Oct-21,12.55,12.74,12.06,12.06,22297
14-Oct-21,12.00,12.41,11.83,11.83,33637
13-Oct-21,12.62,13.38,12.10,12.11,97952
11-Oct-21,12.70,13.10,12.16,12.50,24831
08-Oct-21,13.50,13.50,13.19,13.29,3998
06-Oct-21,12.90,13.20,12.19,12.90,24379
05-Oct-21,12.81,13.25,11.86,13.25,86078
04-Oct-21,11.80,12.80,11.80,12.80,3738
01-Oct-21,12.49,13.49,11.51,12.86,53141
30-Sep-21,11.80,11.94,11.16,11.70,32085
29-Sep-21,11.97,12.30,11.13,11.16,43425
28-Sep-21,12.44,12.44,11.98,11.98,6085
27-Sep-21,12.31,12.46,12.31,12.46,14937
24-Sep-21,13.20,13.20,12.41,12.72,38374
23-Sep-21,13.55,14.69,13.00,13.20,316751
22-Sep-21,13.97,14.78,13.97,14.78,12878
21-Sep-21,14.00,14.74,13.00,14.74,66131
20-Sep-21,13.27,14.69,13.21,14.69,24203
17-Sep-21,14.12,14.89,14.00,14.50,27059
16-Sep-21,15.44,15.44,14.50,15.27,12036
15-Sep-21,15.50,15.50,14.50,15.23,14985
14-Sep-21,15.50,15.50,14.50,15.23,28418
13-Sep-21,14.99,15.93,14.99,15.46,75721
10-Sep-21,14.25,14.99,14.25,14.99,2924
09-Sep-21,14.92,15.00,14.20,14.20,35105
08-Sep-21,15.35,15.99,14.70,14.88,60711
06-Sep-21,15.52,16.80,15.00,16.80,17069
03-Sep-21,16.99,16.99,16.00,16.59,16530
02-Sep-21,15.90,16.30,15.86,16.29,46606
31-Aug-21,16.56,16.56,16.56,16.56,1656
30-Aug-21,16.00,17.00,15.80,16.10,41618
27-Aug-21,16.60,18.06,16.01,16.56,96133
25-Aug-21,17.90,17.97,16.30,17.59,29026
24-Aug-21,16.55,16.99,16.55,16.99,15049
19-Aug-21,16.29,16.75,16.29,16.75,3304
13-Aug-21,17.00,17.00,16.30,17.00,28714
12-Aug-21,17.97,17.98,17.49,17.75,12457
11-Aug-21,17.01,17.78,16.81,17.78,63328
10-Aug-21,17.03,17.66,16.80,17.29,15336
09-Aug-21,16.40,17.79,16.40,17.79,21559
06-Aug-21,16.00,16.49,15.62,16.49,22530
05-Aug-21,16.99,17.49,16.69,16.70,18608
04-Aug-21,16.16,16.35,15.81,16.35,38621
03-Aug-21,16.78,16.78,16.24,16.50,24682
02-Aug-21,17.17,17.17,16.54,16.78,15036
30-Jul-21,16.75,16.97,16.75,16.97,3372
29-Jul-21,16.57,16.80,16.56,16.80,11692
28-Jul-21,17.71,17.71,16.35,17.00,64014
27-Jul-21,17.05,17.89,17.00,17.64,12068
26-Jul-21,17.70,17.70,17.70,17.70,1770
23-Jul-21,18.20,18.26,17.25,17.74,29969
22-Jul-21,16.80,18.10,16.50,18.10,12250
21-Jul-21,17.30,17.98,17.11,17.98,22879
20-Jul-21,17.55,17.56,17.55,17.56,12255
19-Jul-21,16.20,17.45,16.20,17.45,101807
16-Jul-21,17.90,18.15,17.10,17.22,85180
15-Jul-21,17.71,18.22,17.70,18.18,43381
14-Jul-21,17.95,18.39,17.90,18.00,14442
13-Jul-21,18.31,18.50,18.31,18.50,5531
12-Jul-21,18.53,18.53,18.53,18.53,1853
08-Jul-21,18.25,18.55,18.25,18.55,10980
07-Jul-21,19.29,19.30,17.96,18.50,99317
06-Jul-21,18.58,18.58,18.20,18.38,29496
05-Jul-21,19.27,19.28,18.80,18.80,32239
02-Jul-21,19.50,19.90,18.60,19.35,191271
01-Jul-21,20.10,20.50,19.20,20.10,138910
30-Jun-21,20.00,21.61,19.50,20.80,113439
29-Jun-21,20.60,21.50,20.00,21.50,106651
28-Jun-21,20.99,22.27,19.72,20.20,250766

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: TEKA4

cotações, gráficos e mais...