Cotação atual, histórico e gráfico do papel: TEKA4
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 |
| 04/12/2019 | -1,64% | -0,11 | 6,59 | 6,50 | 6,49 | 6,76 | 90K | 47 |
| 03/12/2019 | 1,36% | 0,09 | 6,70 | 6,61 | 6,51 | 6,70 | 35K | 24 |
| 02/12/2019 | -4,06% | -0,28 | 6,61 | 6,70 | 6,59 | 6,93 | 39K | 25 |
| 29/11/2019 | 3,77% | 0,25 | 6,89 | 6,65 | 6,50 | 6,89 | 81K | 43 |
| 28/11/2019 | -0,90% | -0,06 | 6,64 | 6,73 | 6,63 | 6,80 | 30K | 35 |
| 27/11/2019 | 2,45% | 0,16 | 6,70 | 6,53 | 6,50 | 6,71 | 34K | 27 |
| 26/11/2019 | -4,66% | -0,32 | 6,54 | 6,90 | 6,50 | 7,13 | 272K | 155 |
| 25/11/2019 | 0,88% | 0,06 | 6,86 | 6,89 | 6,86 | 7,10 | 106K | 69 |
| 22/11/2019 | 2,56% | 0,17 | 6,80 | 6,61 | 6,61 | 6,88 | 60K | 38 |
| 21/11/2019 | 0,61% | 0,04 | 6,63 | 6,63 | 6,61 | 6,70 | 33K | 19 |
| 19/11/2019 | 3,29% | 0,21 | 6,59 | 6,51 | 6,50 | 6,83 | 56K | 32 |
| 18/11/2019 | -8,73% | -0,61 | 6,38 | 7,01 | 6,33 | 7,01 | 120K | 62 |
| 14/11/2019 | -2,92% | -0,21 | 6,99 | 7,07 | 6,99 | 7,27 | 117K | 63 |
| 13/11/2019 | 0,14% | 0,01 | 7,20 | 7,19 | 7,15 | 7,79 | 424K | 188 |
| 12/11/2019 | -2,18% | -0,16 | 7,19 | 7,30 | 7,11 | 7,33 | 149K | 64 |
| 11/11/2019 | 0,41% | 0,03 | 7,35 | 7,31 | 7,28 | 7,42 | 31K | 22 |
| 08/11/2019 | -1,48% | -0,11 | 7,32 | 7,43 | 7,30 | 7,43 | 4K | 5 |
| 07/11/2019 | 1,36% | 0,10 | 7,43 | 7,34 | 7,33 | 7,43 | 68K | 32 |
| 06/11/2019 | -1,08% | -0,08 | 7,33 | 7,28 | 7,28 | 7,48 | 102K | 75 |
| 05/11/2019 | 2,07% | 0,15 | 7,41 | 7,30 | 7,20 | 7,41 | 167K | 76 |
| 04/11/2019 | -0,55% | -0,04 | 7,26 | 7,32 | 7,25 | 7,48 | 141K | 82 |
| 01/11/2019 | 3,11% | 0,22 | 7,30 | 7,07 | 7,06 | 7,48 | 356K | 221 |
| 31/10/2019 | 0,57% | 0,04 | 7,08 | 7,05 | 7,00 | 7,31 | 149K | 80 |
| 30/10/2019 | 0,43% | 0,03 | 7,04 | 6,85 | 6,85 | 7,21 | 112K | 39 |
| 29/10/2019 | 0,00% | 0,00 | 7,01 | 7,01 | 6,95 | 7,05 | 20K | 20 |
| 28/10/2019 | -2,50% | -0,18 | 7,01 | 7,30 | 6,80 | 7,40 | 356K | 173 |
| 25/10/2019 | -2,04% | -0,15 | 7,19 | 7,10 | 7,10 | 7,74 | 485K | 229 |
| 24/10/2019 | 2,66% | 0,19 | 7,34 | 7,42 | 7,21 | 7,42 | 3K | 4 |
| 23/10/2019 | -1,52% | -0,11 | 7,15 | 7,30 | 7,15 | 7,50 | 75K | 60 |
| 22/10/2019 | -5,22% | -0,40 | 7,26 | 7,70 | 7,26 | 7,90 | 282K | 201 |
| 21/10/2019 | 0,79% | 0,06 | 7,66 | 7,74 | 7,52 | 8,05 | 285K | 160 |
| 18/10/2019 | 1,74% | 0,13 | 7,60 | 7,45 | 7,30 | 7,80 | 253K | 132 |
| 17/10/2019 | 0,27% | 0,02 | 7,47 | 7,45 | 7,45 | 7,72 | 11K | 14 |
| 16/10/2019 | 2,62% | 0,19 | 7,45 | 7,35 | 7,30 | 7,70 | 362K | 241 |
| 15/10/2019 | 5,83% | 0,40 | 7,26 | 6,86 | 6,86 | 8,10 | 783K | 436 |
| 14/10/2019 | -2,00% | -0,14 | 6,86 | 7,30 | 6,75 | 7,30 | 69K | 53 |
| 11/10/2019 | -0,14% | -0,01 | 7,00 | 7,20 | 7,00 | 7,47 | 101K | 74 |
| 10/10/2019 | -6,03% | -0,45 | 7,01 | 7,46 | 7,01 | 7,97 | 610K | 322 |
| 09/10/2019 | 15,66% | 1,01 | 7,46 | 6,65 | 6,50 | 7,99 | 572K | 373 |
| 08/10/2019 | -10,42% | -0,75 | 6,45 | 6,70 | 6,45 | 6,95 | 251K | 101 |
| 07/10/2019 | -2,04% | -0,15 | 7,20 | 7,25 | 7,00 | 7,45 | 89K | 57 |
| 04/10/2019 | -4,05% | -0,31 | 7,35 | 7,69 | 7,35 | 7,69 | 13K | 15 |
| 03/10/2019 | 0,92% | 0,07 | 7,66 | 7,78 | 7,50 | 7,78 | 6K | 5 |
| 02/10/2019 | -1,81% | -0,14 | 7,59 | 7,51 | 7,49 | 7,89 | 25K | 13 |
| 01/10/2019 | -5,39% | -0,44 | 7,73 | 7,80 | 7,67 | 8,15 | 220K | 123 |
| 30/09/2019 | -0,24% | -0,02 | 8,17 | 8,17 | 8,17 | 8,17 | 817 | 1 |
| 27/09/2019 | 5,13% | 0,40 | 8,19 | 7,42 | 7,42 | 8,19 | 59K | 38 |
| 26/09/2019 | 3,59% | 0,27 | 7,79 | 7,58 | 7,52 | 7,87 | 13K | 15 |
| 25/09/2019 | -3,22% | -0,25 | 7,52 | 7,80 | 7,45 | 8,00 | 29K | 21 |
| 24/09/2019 | -1,02% | -0,08 | 7,77 | 7,76 | 7,76 | 7,88 | 2K | 3 |
| 23/09/2019 | 1,42% | 0,11 | 7,85 | 7,85 | 7,85 | 7,85 | 785 | 1 |
| 20/09/2019 | 2,93% | 0,22 | 7,74 | 7,75 | 7,70 | 7,75 | 20K | 6 |
| 19/09/2019 | -3,59% | -0,28 | 7,52 | 7,66 | 7,52 | 7,95 | 18K | 15 |
| 18/09/2019 | 2,09% | 0,16 | 7,80 | 7,65 | 7,65 | 7,83 | 7K | 7 |
| 17/09/2019 | 3,38% | 0,25 | 7,64 | 7,64 | 7,22 | 7,64 | 14K | 14 |
| 16/09/2019 | -4,89% | -0,38 | 7,39 | 7,69 | 7,30 | 7,69 | 75K | 39 |
| 13/09/2019 | -2,88% | -0,23 | 7,77 | 8,10 | 7,77 | 8,25 | 46K | 31 |
| 12/09/2019 | 4,44% | 0,34 | 8,00 | 7,85 | 7,27 | 8,16 | 54K | 42 |
| 11/09/2019 | -4,49% | -0,36 | 7,66 | 8,00 | 7,66 | 8,70 | 144K | 93 |
| 10/09/2019 | 6,08% | 0,46 | 8,02 | 7,75 | 7,60 | 9,30 | 151K | 130 |
| 09/09/2019 | -15,06% | -1,34 | 7,56 | 9,35 | 7,15 | 10,38 | 188K | 129 |
| 06/09/2019 | 11,39% | 0,91 | 8,90 | 7,98 | 7,98 | 8,90 | 77K | 46 |
| 05/09/2019 | 5,41% | 0,41 | 7,99 | 7,49 | 7,49 | 7,99 | 24K | 15 |
| 04/09/2019 | 2,02% | 0,15 | 7,58 | 7,48 | 7,35 | 7,58 | 11K | 6 |
| 03/09/2019 | -6,42% | -0,51 | 7,43 | 7,11 | 7,11 | 7,47 | 22K | 17 |
| 29/08/2019 | -0,63% | -0,05 | 7,94 | 7,45 | 7,45 | 7,94 | 3K | 4 |
| 27/08/2019 | 2,44% | 0,19 | 7,99 | 7,80 | 7,80 | 7,99 | 3K | 4 |
| 26/08/2019 | 1,30% | 0,10 | 7,80 | 7,70 | 7,40 | 7,98 | 15K | 19 |
| 23/08/2019 | -3,51% | -0,28 | 7,70 | 7,61 | 7,49 | 7,95 | 11K | 10 |
| 22/08/2019 | -1,97% | -0,16 | 7,98 | 8,14 | 7,61 | 8,40 | 36K | 25 |
| 21/08/2019 | -1,33% | -0,11 | 8,14 | 8,00 | 8,00 | 8,14 | 2K | 3 |
| 20/08/2019 | -0,60% | -0,05 | 8,25 | 8,00 | 7,84 | 8,25 | 10K | 10 |
| 19/08/2019 | -1,66% | -0,14 | 8,30 | 8,30 | 7,60 | 8,30 | 39K | 21 |
| 15/08/2019 | 2,43% | 0,20 | 8,44 | 8,59 | 8,21 | 8,59 | 29K | 14 |
| 14/08/2019 | -2,37% | -0,20 | 8,24 | 8,53 | 8,01 | 8,75 | 42K | 29 |
| 13/08/2019 | -0,94% | -0,08 | 8,44 | 8,43 | 8,43 | 8,44 | 7K | 3 |
| 12/08/2019 | 0,47% | 0,04 | 8,52 | 8,51 | 8,50 | 8,52 | 3K | 3 |
| 09/08/2019 | 0,36% | 0,03 | 8,48 | 8,65 | 8,30 | 8,85 | 41K | 23 |
| 08/08/2019 | 4,19% | 0,34 | 8,45 | 8,09 | 8,09 | 8,60 | 14K | 13 |
| 07/08/2019 | -3,80% | -0,32 | 8,11 | 8,01 | 7,91 | 8,29 | 11K | 13 |
| 06/08/2019 | -0,24% | -0,02 | 8,43 | 7,73 | 7,73 | 8,43 | 6K | 6 |
| 05/08/2019 | -2,31% | -0,20 | 8,45 | 8,15 | 8,15 | 8,50 | 8K | 10 |
| 02/08/2019 | 2,00% | 0,17 | 8,65 | 8,33 | 8,33 | 8,68 | 10K | 10 |
| 01/08/2019 | -1,85% | -0,16 | 8,48 | 8,49 | 8,15 | 8,67 | 10K | 10 |
| 31/07/2019 | 5,75% | 0,47 | 8,64 | 8,50 | 8,39 | 8,69 | 16K | 13 |
| 30/07/2019 | 6,80% | 0,52 | 8,17 | 8,09 | 7,98 | 8,80 | 80K | 54 |
| 29/07/2019 | 6,40% | 0,46 | 7,65 | 7,33 | 7,33 | 8,25 | 126K | 86 |
| 26/07/2019 | -2,84% | -0,21 | 7,19 | 7,10 | 7,10 | 7,29 | 14K | 11 |
| 24/07/2019 | 3,35% | 0,24 | 7,40 | 7,29 | 7,29 | 7,40 | 2K | 3 |
| 23/07/2019 | -0,69% | -0,05 | 7,16 | 7,16 | 7,01 | 7,49 | 16K | 12 |
| 22/07/2019 | -8,15% | -0,64 | 7,21 | 7,74 | 7,21 | 7,74 | 1K | 2 |
| 19/07/2019 | 1,95% | 0,15 | 7,85 | 7,90 | 7,85 | 7,93 | 2K | 3 |
| 18/07/2019 | 1,45% | 0,11 | 7,70 | 7,75 | 7,70 | 7,79 | 2K | 3 |
| 17/07/2019 | -1,30% | -0,10 | 7,59 | 7,88 | 7,35 | 7,88 | 7K | 6 |
| 16/07/2019 | -6,11% | -0,50 | 7,69 | 7,41 | 7,40 | 7,69 | 2K | 3 |
| 12/07/2019 | -0,12% | -0,01 | 8,19 | 8,19 | 8,19 | 8,19 | 2K | 2 |
| 10/07/2019 | 1,49% | 0,12 | 8,20 | 8,20 | 8,20 | 8,20 | 820 | 1 |
| 08/07/2019 | 6,46% | 0,49 | 8,08 | 8,00 | 7,90 | 8,25 | 10K | 13 |
| 05/07/2019 | 1,47% | 0,11 | 7,59 | 7,49 | 7,20 | 7,90 | 9K | 12 |
| 03/07/2019 | 3,17% | 0,23 | 7,48 | 7,43 | 7,43 | 7,48 | 4K | 4 |
| 02/07/2019 | -0,68% | -0,05 | 7,25 | 7,44 | 7,25 | 7,45 | 2K | 3 |
Date,Open,High,Low,Close,Volume
04-Dec-19,6.50,6.76,6.49,6.59,90211
03-Dec-19,6.61,6.70,6.51,6.70,34503
02-Dec-19,6.70,6.93,6.59,6.61,38945
29-Nov-19,6.65,6.89,6.50,6.89,80519
28-Nov-19,6.73,6.80,6.63,6.64,30093
27-Nov-19,6.53,6.71,6.50,6.70,34312
26-Nov-19,6.90,7.13,6.50,6.54,271855
25-Nov-19,6.89,7.10,6.86,6.86,106248
22-Nov-19,6.61,6.88,6.61,6.80,60124
21-Nov-19,6.63,6.70,6.61,6.63,32564
19-Nov-19,6.51,6.83,6.50,6.59,56469
18-Nov-19,7.01,7.01,6.33,6.38,119939
14-Nov-19,7.07,7.27,6.99,6.99,116608
13-Nov-19,7.19,7.79,7.15,7.20,424396
12-Nov-19,7.30,7.33,7.11,7.19,149381
11-Nov-19,7.31,7.42,7.28,7.35,30796
08-Nov-19,7.43,7.43,7.30,7.32,4406
07-Nov-19,7.34,7.43,7.33,7.43,67693
06-Nov-19,7.28,7.48,7.28,7.33,102196
05-Nov-19,7.30,7.41,7.20,7.41,167264
04-Nov-19,7.32,7.48,7.25,7.26,141437
01-Nov-19,7.07,7.48,7.06,7.30,356030
31-Oct-19,7.05,7.31,7.00,7.08,149160
30-Oct-19,6.85,7.21,6.85,7.04,111966
29-Oct-19,7.01,7.05,6.95,7.01,19620
28-Oct-19,7.30,7.40,6.80,7.01,356411
25-Oct-19,7.10,7.74,7.10,7.19,485457
24-Oct-19,7.42,7.42,7.21,7.34,2932
23-Oct-19,7.30,7.50,7.15,7.15,75429
22-Oct-19,7.70,7.90,7.26,7.26,282428
21-Oct-19,7.74,8.05,7.52,7.66,284701
18-Oct-19,7.45,7.80,7.30,7.60,252529
17-Oct-19,7.45,7.72,7.45,7.47,11398
16-Oct-19,7.35,7.70,7.30,7.45,362480
15-Oct-19,6.86,8.10,6.86,7.26,783072
14-Oct-19,7.30,7.30,6.75,6.86,69290
11-Oct-19,7.20,7.47,7.00,7.00,100840
10-Oct-19,7.46,7.97,7.01,7.01,610033
09-Oct-19,6.65,7.99,6.50,7.46,571843
08-Oct-19,6.70,6.95,6.45,6.45,250624
07-Oct-19,7.25,7.45,7.00,7.20,89434
04-Oct-19,7.69,7.69,7.35,7.35,13484
03-Oct-19,7.78,7.78,7.50,7.66,6120
02-Oct-19,7.51,7.89,7.49,7.59,25039
01-Oct-19,7.80,8.15,7.67,7.73,220388
30-Sep-19,8.17,8.17,8.17,8.17,817
27-Sep-19,7.42,8.19,7.42,8.19,58964
26-Sep-19,7.58,7.87,7.52,7.79,13161
25-Sep-19,7.80,8.00,7.45,7.52,28759
24-Sep-19,7.76,7.88,7.76,7.77,2341
23-Sep-19,7.85,7.85,7.85,7.85,785
20-Sep-19,7.75,7.75,7.70,7.74,20130
19-Sep-19,7.66,7.95,7.52,7.52,17774
18-Sep-19,7.65,7.83,7.65,7.80,6958
17-Sep-19,7.64,7.64,7.22,7.64,14174
16-Sep-19,7.69,7.69,7.30,7.39,74625
13-Sep-19,8.10,8.25,7.77,7.77,46237
12-Sep-19,7.85,8.16,7.27,8.00,54237
11-Sep-19,8.00,8.70,7.66,7.66,144007
10-Sep-19,7.75,9.30,7.60,8.02,151109
09-Sep-19,9.35,10.38,7.15,7.56,188277
06-Sep-19,7.98,8.90,7.98,8.90,77462
05-Sep-19,7.49,7.99,7.49,7.99,24129
04-Sep-19,7.48,7.58,7.35,7.58,11293
03-Sep-19,7.11,7.47,7.11,7.43,21605
29-Aug-19,7.45,7.94,7.45,7.94,3079
27-Aug-19,7.80,7.99,7.80,7.99,3168
26-Aug-19,7.70,7.98,7.40,7.80,14696
23-Aug-19,7.61,7.95,7.49,7.70,10676
22-Aug-19,8.14,8.40,7.61,7.98,36217
21-Aug-19,8.00,8.14,8.00,8.14,2428
20-Aug-19,8.00,8.25,7.84,8.25,9644
19-Aug-19,8.30,8.30,7.60,8.30,38994
15-Aug-19,8.59,8.59,8.21,8.44,28535
14-Aug-19,8.53,8.75,8.01,8.24,42269
13-Aug-19,8.43,8.44,8.43,8.44,6750
12-Aug-19,8.51,8.52,8.50,8.52,2553
09-Aug-19,8.65,8.85,8.30,8.48,40695
08-Aug-19,8.09,8.60,8.09,8.45,14125
07-Aug-19,8.01,8.29,7.91,8.11,10527
06-Aug-19,7.73,8.43,7.73,8.43,5705
05-Aug-19,8.15,8.50,8.15,8.45,8284
02-Aug-19,8.33,8.68,8.33,8.65,10275
01-Aug-19,8.49,8.67,8.15,8.48,10037
31-Jul-19,8.50,8.69,8.39,8.64,16230
30-Jul-19,8.09,8.80,7.98,8.17,79610
29-Jul-19,7.33,8.25,7.33,7.65,126150
26-Jul-19,7.10,7.29,7.10,7.19,13567
24-Jul-19,7.29,7.40,7.29,7.40,2201
23-Jul-19,7.16,7.49,7.01,7.16,16357
22-Jul-19,7.74,7.74,7.21,7.21,1495
19-Jul-19,7.90,7.93,7.85,7.85,2368
18-Jul-19,7.75,7.79,7.70,7.70,2324
17-Jul-19,7.88,7.88,7.35,7.59,6752
16-Jul-19,7.41,7.69,7.40,7.69,2250
12-Jul-19,8.19,8.19,8.19,8.19,1638
10-Jul-19,8.20,8.20,8.20,8.20,820
08-Jul-19,8.00,8.25,7.90,8.08,10486
05-Jul-19,7.49,7.90,7.20,7.59,9113
03-Jul-19,7.43,7.48,7.43,7.48,3722
02-Jul-19,7.44,7.45,7.25,7.25,2214
01-Jul-19,7.10,7.30,7.10,7.30,2214
28-Jun-19,7.43,7.43,7.43,7.43,2214
25-Jun-19,7.43,7.43,7.43,7.43,2214
24-Jun-19,7.33,7.43,7.25,7.43,2214
18-Jun-19,7.35,7.43,7.35,7.43,2214
17-Jun-19,7.30,7.30,7.30,7.30,2214
14-Jun-19,7.35,7.42,7.17,7.17,2214
13-Jun-19,7.18,7.30,7.14,7.30,2214
12-Jun-19,7.03,7.28,7.02,7.19,2214
06-Jun-19,7.43,7.43,7.43,7.43,2214
05-Jun-19,7.50,7.50,7.50,7.50,2214
04-Jun-19,7.07,7.37,7.07,7.08,2214
03-Jun-19,7.43,7.73,7.00,7.00,2214
31-May-19,7.95,7.95,7.95,7.95,2214
30-May-19,7.55,7.92,7.55,7.86,2214
29-May-19,7.98,8.15,7.50,7.51,2214
28-May-19,8.19,8.19,7.70,7.75,2214
27-May-19,7.30,8.19,7.30,8.19,2214
24-May-19,7.23,7.50,7.22,7.50,2214
22-May-19,7.68,7.68,7.25,7.60,2214
21-May-19,7.75,8.00,7.61,7.85,2214
20-May-19,6.95,7.70,6.95,7.70,2214
17-May-19,7.89,7.89,6.51,6.51,2214
15-May-19,7.66,7.85,7.66,7.85,2214
14-May-19,7.61,7.80,7.61,7.80,2214
13-May-19,8.25,8.25,8.25,8.25,2214
10-May-19,8.26,8.26,8.26,8.26,2214
09-May-19,8.15,8.39,7.89,7.91,2214
25-Apr-19,8.99,9.11,8.99,9.07,2214
22-Apr-19,8.97,9.03,8.97,9.03,2214
10-Apr-19,8.96,8.96,8.60,8.96,2214
08-Apr-19,8.60,8.95,8.50,8.87,2214
05-Apr-19,8.79,8.97,8.79,8.97,2214
*exoneração de responsabilidade