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
29/06/2022	2,79%	0,35	12,90	13,10	12,90	13,35	17K	10
23/06/2022	-4,85%	-0,64	12,55	12,14	12,12	12,55	13K	7
22/06/2022	3,53%	0,45	13,19	13,28	13,19	13,28	3K	2
21/06/2022	2,58%	0,32	12,74	12,80	12,24	12,80	10K	5
20/06/2022	-6,55%	-0,87	12,42	13,86	12,42	13,86	14K	8
17/06/2022	0,15%	0,02	13,29	12,50	12,50	13,30	17K	8
14/06/2022	8,77%	1,07	13,27	12,40	12,27	13,38	111K	52
13/06/2022	-0,57%	-0,07	12,20	12,12	11,16	12,25	76K	28
10/06/2022	15,75%	1,67	12,27	10,60	10,25	12,27	99K	46
09/06/2022	-4,76%	-0,53	10,60	10,94	10,60	10,94	4K	4
08/06/2022	-0,09%	-0,01	11,13	11,13	10,99	11,13	33K	10

07/06/2022	11,29%	1,13	11,14	10,31	10,31	11,61	67K	36
06/06/2022	-1,86%	-0,19	10,01	10,16	10,01	10,16	27K	12
03/06/2022	-1,26%	-0,13	10,20	10,20	10,20	10,20	5K	2
02/06/2022	-3,00%	-0,32	10,33	11,20	10,30	11,33	25K	16
01/06/2022	-3,97%	-0,44	10,65	11,40	10,65	11,65	13K	9
31/05/2022	4,13%	0,44	11,09	10,51	10,30	11,36	45K	11
30/05/2022	-1,39%	-0,15	10,65	11,01	10,65	11,08	19K	15
26/05/2022	-3,40%	-0,38	10,80	11,19	10,80	11,99	26K	17
25/05/2022	-6,05%	-0,72	11,18	11,44	11,15	12,35	42K	24
24/05/2022	-14,14%	-1,96	11,90	13,85	10,82	13,86	321K	148
23/05/2022	5,40%	0,71	13,86	12,99	12,25	14,00	122K	52
20/05/2022	8,95%	1,08	13,15	12,08	11,81	13,25	158K	46
19/05/2022	6,81%	0,77	12,07	11,89	11,60	12,10	94K	37
18/05/2022	-4,96%	-0,59	11,30	11,94	10,86	12,15	69K	32
17/05/2022	15,44%	1,59	11,89	9,74	9,69	11,89	176K	97
16/05/2022	6,19%	0,60	10,30	9,58	9,58	10,99	49K	39
13/05/2022	19,46%	1,58	9,70	8,16	8,10	9,80	96K	61
12/05/2022	-4,13%	-0,35	8,12	8,79	8,10	8,79	23K	10
11/05/2022	4,31%	0,35	8,47	8,47	8,47	8,47	847	1
10/05/2022	-1,69%	-0,14	8,12	8,18	8,12	8,47	6K	6
09/05/2022	-5,82%	-0,51	8,26	8,26	8,00	8,36	51K	27
06/05/2022	0,46%	0,04	8,77	8,97	8,32	8,97	12K	12
05/05/2022	-0,34%	-0,03	8,73	8,93	8,46	8,93	3K	4
04/05/2022	-2,01%	-0,18	8,76	8,32	8,25	8,76	29K	13
02/05/2022	4,56%	0,39	8,94	8,55	8,34	8,94	5K	5
29/04/2022	-3,82%	-0,34	8,55	8,66	8,55	8,66	8K	8
28/04/2022	-3,58%	-0,33	8,89	8,59	8,25	8,89	28K	20
22/04/2022	0,11%	0,01	9,22	9,28	8,40	9,28	7K	4
19/04/2022	-0,86%	-0,08	9,21	8,71	8,71	9,32	8K	9
18/04/2022	2,31%	0,21	9,29	9,05	9,00	9,29	6K	5
14/04/2022	-0,44%	-0,04	9,08	8,85	8,85	9,08	6K	3
13/04/2022	-1,72%	-0,16	9,12	8,82	8,71	9,12	5K	5
12/04/2022	-0,22%	-0,02	9,28	9,00	9,00	9,28	4K	3
11/04/2022	1,20%	0,11	9,30	9,78	9,30	9,78	6K	5
06/04/2022	-0,76%	-0,07	9,19	9,24	9,19	9,24	22K	6
05/04/2022	-0,32%	-0,03	9,26	9,48	8,72	9,48	22K	17
04/04/2022	3,68%	0,33	9,29	9,07	8,96	9,69	13K	9
01/04/2022	-3,55%	-0,33	8,96	10,46	8,64	10,46	72K	39
31/03/2022	0,00%	0,00	9,29	9,49	9,29	9,49	9K	7
30/03/2022	0,98%	0,09	9,29	9,26	9,10	9,97	56K	36
29/03/2022	10,84%	0,90	9,20	8,40	8,40	9,20	34K	20
28/03/2022	0,36%	0,03	8,30	8,27	8,19	8,30	20K	12
24/03/2022	0,98%	0,08	8,27	7,80	7,80	8,27	3K	4
23/03/2022	-1,21%	-0,10	8,19	8,22	8,19	8,24	6K	6
21/03/2022	0,00%	0,00	8,29	7,85	7,56	8,29	18K	12
17/03/2022	-1,07%	-0,09	8,29	7,95	7,95	8,29	2K	3
03/03/2022	-0,24%	-0,02	8,38	8,12	8,10	8,38	7K	6
02/03/2022	0,12%	0,01	8,40	8,21	7,90	8,40	17K	12
25/02/2022	0,12%	0,01	8,39	9,00	8,03	9,00	24K	14
24/02/2022	-0,36%	-0,03	8,38	7,80	7,65	8,38	19K	12
23/02/2022	0,00%	0,00	8,41	8,22	8,22	8,41	2K	2
21/02/2022	-0,71%	-0,06	8,41	8,51	8,41	8,72	3K	4
18/02/2022	-0,94%	-0,08	8,47	8,50	8,47	8,68	18K	13
17/02/2022	-1,61%	-0,14	8,55	9,00	8,40	9,00	35K	14
16/02/2022	-1,25%	-0,11	8,69	8,80	8,50	8,80	19K	9
15/02/2022	-0,79%	-0,07	8,80	9,10	8,80	9,12	6K	7
14/02/2022	1,72%	0,15	8,87	8,72	8,72	9,15	23K	17
11/02/2022	-3,54%	-0,32	8,72	9,08	8,72	9,09	10K	5
10/02/2022	0,89%	0,08	9,04	8,96	8,70	9,04	7K	7
09/02/2022	-2,40%	-0,22	8,96	8,97	8,96	8,97	5K	3
08/02/2022	0,88%	0,08	9,18	9,37	8,91	9,37	26K	10
07/02/2022	1,11%	0,10	9,10	9,05	8,97	9,10	36K	7
04/02/2022	-1,32%	-0,12	9,00	9,00	9,00	9,00	3K	1
03/02/2022	2,36%	0,21	9,12	8,91	8,91	9,12	10K	6
01/02/2022	0,22%	0,02	8,91	8,81	8,81	9,26	16K	14
31/01/2022	0,34%	0,03	8,89	8,80	8,76	8,94	7K	6
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	-	-	9,94	9,25	9,20	10,00	19K	15

Date,Open,High,Low,Close,Volume
29-Jun-22,13.10,13.35,12.90,12.90,17035
23-Jun-22,12.14,12.55,12.12,12.55,13428
22-Jun-22,13.28,13.28,13.19,13.19,2647
21-Jun-22,12.80,12.80,12.24,12.74,10123
20-Jun-22,13.86,13.86,12.42,12.42,14298
17-Jun-22,12.50,13.30,12.50,13.29,17149
14-Jun-22,12.40,13.38,12.27,13.27,110627
13-Jun-22,12.12,12.25,11.16,12.20,76413
10-Jun-22,10.60,12.27,10.25,12.27,98986
09-Jun-22,10.94,10.94,10.60,10.60,4280
08-Jun-22,11.13,11.13,10.99,11.13,33038
07-Jun-22,10.31,11.61,10.31,11.14,66975
06-Jun-22,10.16,10.16,10.01,10.01,27236
03-Jun-22,10.20,10.20,10.20,10.20,5100
02-Jun-22,11.20,11.33,10.30,10.33,24719
01-Jun-22,11.40,11.65,10.65,10.65,13150
31-May-22,10.51,11.36,10.30,11.09,44583
30-May-22,11.01,11.08,10.65,10.65,18591
26-May-22,11.19,11.99,10.80,10.80,25894
25-May-22,11.44,12.35,11.15,11.18,41780
24-May-22,13.85,13.86,10.82,11.90,320688
23-May-22,12.99,14.00,12.25,13.86,122225
20-May-22,12.08,13.25,11.81,13.15,157933
19-May-22,11.89,12.10,11.60,12.07,94360
18-May-22,11.94,12.15,10.86,11.30,69285
17-May-22,9.74,11.89,9.69,11.89,176456
16-May-22,9.58,10.99,9.58,10.30,49295
13-May-22,8.16,9.80,8.10,9.70,95788
12-May-22,8.79,8.79,8.10,8.12,22795
11-May-22,8.47,8.47,8.47,8.47,847
10-May-22,8.18,8.47,8.12,8.12,5734
09-May-22,8.26,8.36,8.00,8.26,51043
06-May-22,8.97,8.97,8.32,8.77,11982
05-May-22,8.93,8.93,8.46,8.73,3491
04-May-22,8.32,8.76,8.25,8.76,28547
02-May-22,8.55,8.94,8.34,8.94,5139
29-Apr-22,8.66,8.66,8.55,8.55,7751
28-Apr-22,8.59,8.89,8.25,8.89,27966
22-Apr-22,9.28,9.28,8.40,9.22,7252
19-Apr-22,8.71,9.32,8.71,9.21,8211
18-Apr-22,9.05,9.29,9.00,9.29,6344
14-Apr-22,8.85,9.08,8.85,9.08,6218
13-Apr-22,8.82,9.12,8.71,9.12,5316
12-Apr-22,9.00,9.28,9.00,9.28,3648
11-Apr-22,9.78,9.78,9.30,9.30,5772
06-Apr-22,9.24,9.24,9.19,9.19,22093
05-Apr-22,9.48,9.48,8.72,9.26,21717
04-Apr-22,9.07,9.69,8.96,9.29,12805
01-Apr-22,10.46,10.46,8.64,8.96,72031
31-Mar-22,9.49,9.49,9.29,9.29,9394
30-Mar-22,9.26,9.97,9.10,9.29,55528
29-Mar-22,8.40,9.20,8.40,9.20,33691
28-Mar-22,8.27,8.30,8.19,8.30,19780
24-Mar-22,7.80,8.27,7.80,8.27,3242
23-Mar-22,8.22,8.24,8.19,8.19,5746
21-Mar-22,7.85,8.29,7.56,8.29,17924
17-Mar-22,7.95,8.29,7.95,8.29,2453
03-Mar-22,8.12,8.38,8.10,8.38,7324
02-Mar-22,8.21,8.40,7.90,8.40,17176
25-Feb-22,9.00,9.00,8.03,8.39,23841
24-Feb-22,7.80,8.38,7.65,8.38,18833
23-Feb-22,8.22,8.41,8.22,8.41,1663
21-Feb-22,8.51,8.72,8.41,8.41,3433
18-Feb-22,8.50,8.68,8.47,8.47,18038
17-Feb-22,9.00,9.00,8.40,8.55,35437
16-Feb-22,8.80,8.80,8.50,8.69,19159
15-Feb-22,9.10,9.12,8.80,8.80,6232
14-Feb-22,8.72,9.15,8.72,8.87,23281
11-Feb-22,9.08,9.09,8.72,8.72,9692
10-Feb-22,8.96,9.04,8.70,9.04,7069
09-Feb-22,8.97,8.97,8.96,8.96,5378
08-Feb-22,9.37,9.37,8.91,9.18,26158
07-Feb-22,9.05,9.10,8.97,9.10,36180
04-Feb-22,9.00,9.00,9.00,9.00,2700
03-Feb-22,8.91,9.12,8.91,9.12,9965
01-Feb-22,8.81,9.26,8.81,8.91,16221
31-Jan-22,8.80,8.94,8.76,8.89,7062
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

*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: TEKA4