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
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	-3,44%	-0,72	20,20	20,99	19,72	22,27	251K	72
25/06/2021	-0,05%	-0,01	20,92	20,93	19,51	20,99	81K	30
24/06/2021	2,80%	0,57	20,93	20,12	20,12	20,93	90K	25
23/06/2021	5,71%	1,10	20,36	19,41	19,29	20,43	150K	54
22/06/2021	-0,16%	-0,03	19,26	19,23	18,20	19,47	32K	15
21/06/2021	2,72%	0,51	19,29	18,83	18,18	19,29	107K	27
18/06/2021	2,34%	0,43	18,78	18,35	17,98	18,80	76K	17
17/06/2021	-0,27%	-0,05	18,35	18,09	17,75	18,47	58K	11
16/06/2021	0,88%	0,16	18,40	18,02	17,99	18,40	13K	7
15/06/2021	4,17%	0,73	18,24	17,80	17,51	18,72	43K	19
14/06/2021	-1,79%	-0,32	17,51	17,30	17,30	17,73	28K	15
11/06/2021	0,73%	0,13	17,83	17,99	17,70	17,99	32K	13
10/06/2021	-5,70%	-1,07	17,70	18,50	17,70	18,50	68K	24
09/06/2021	3,70%	0,67	18,77	17,65	17,65	19,49	240K	69
08/06/2021	2,67%	0,47	18,10	17,42	17,31	18,45	112K	28
07/06/2021	-0,84%	-0,15	17,63	18,00	17,52	18,00	16K	5
04/06/2021	0,23%	0,04	17,78	17,31	17,31	17,78	14K	7
02/06/2021	1,14%	0,20	17,74	17,80	17,46	18,00	74K	17
01/06/2021	0,23%	0,04	17,54	17,65	17,38	17,73	56K	15
31/05/2021	1,51%	0,26	17,50	17,20	17,20	17,70	131K	24
28/05/2021	0,29%	0,05	17,24	16,98	16,94	17,24	48K	9
27/05/2021	-0,29%	-0,05	17,19	17,20	17,19	17,20	10K	5
26/05/2021	-0,81%	-0,14	17,24	16,82	16,82	17,83	46K	20
25/05/2021	-1,19%	-0,21	17,38	17,59	17,38	17,80	9K	5
24/05/2021	1,38%	0,24	17,59	17,97	17,59	17,98	9K	5
21/05/2021	-1,08%	-0,19	17,35	17,17	17,11	17,49	48K	17
20/05/2021	1,39%	0,24	17,54	17,89	17,16	18,20	83K	38
19/05/2021	-1,14%	-0,20	17,30	17,05	17,05	17,80	141K	30
18/05/2021	-1,96%	-0,35	17,50	17,64	17,40	18,15	157K	36
17/05/2021	0,68%	0,12	17,85	18,00	17,40	18,30	72K	33
14/05/2021	7,13%	1,18	17,73	17,19	16,62	17,87	111K	42
13/05/2021	-4,72%	-0,82	16,55	17,11	15,61	17,40	115K	45
12/05/2021	-5,19%	-0,95	17,37	18,02	17,00	18,25	250K	56
11/05/2021	-3,22%	-0,61	18,32	18,39	17,84	19,30	135K	38
10/05/2021	1,77%	0,33	18,93	18,98	18,32	19,00	45K	22
07/05/2021	0,00%	0,00	18,60	18,94	18,28	19,00	261K	54
06/05/2021	3,91%	0,70	18,60	18,05	17,60	18,82	149K	46
05/05/2021	5,05%	0,86	17,90	17,04	17,04	18,00	236K	80
04/05/2021	5,84%	0,94	17,04	16,12	15,81	17,50	348K	89
03/05/2021	4,41%	0,68	16,10	16,00	15,81	16,60	130K	29
30/04/2021	-1,22%	-0,19	15,42	15,30	15,25	16,00	118K	32
29/04/2021	-0,57%	-0,09	15,61	15,71	15,15	15,71	32K	13
28/04/2021	2,95%	0,45	15,70	15,39	15,39	16,29	76K	25
27/04/2021	-4,63%	-0,74	15,25	16,18	15,25	16,50	59K	19
26/04/2021	-0,68%	-0,11	15,99	15,50	15,50	16,20	70K	28
23/04/2021	-1,83%	-0,30	16,10	16,50	15,61	16,70	106K	40
22/04/2021	4,19%	0,66	16,40	15,80	15,00	16,40	170K	52
20/04/2021	4,93%	0,74	15,74	15,19	15,01	16,00	248K	58
19/04/2021	-0,33%	-0,05	15,00	15,00	15,00	15,45	71K	20
16/04/2021	-1,18%	-0,18	15,05	15,00	14,90	15,49	79K	32
15/04/2021	1,60%	0,24	15,23	15,24	14,70	16,00	388K	135
14/04/2021	3,02%	0,44	14,99	14,38	14,38	15,21	203K	59
13/04/2021	-0,68%	-0,10	14,55	14,69	14,50	14,80	44K	23
12/04/2021	0,34%	0,05	14,65	14,68	14,02	14,70	107K	42
09/04/2021	4,14%	0,58	14,60	14,45	14,41	14,80	189K	95
08/04/2021	-2,77%	-0,40	14,02	14,52	14,01	14,52	73K	34
07/04/2021	-1,17%	-0,17	14,42	14,58	14,42	14,69	16K	10
06/04/2021	-1,49%	-0,22	14,59	14,51	14,18	14,90	225K	96
05/04/2021	-1,27%	-0,19	14,81	15,28	14,50	15,39	276K	109
01/04/2021	-13,54%	-2,35	15,00	17,40	15,00	17,40	1M	170
31/03/2021	-4,04%	-0,73	17,35	18,08	17,04	18,24	113K	41
30/03/2021	6,98%	1,18	18,08	16,70	16,70	18,24	85K	29
29/03/2021	0,12%	0,02	16,90	16,88	16,68	16,90	27K	9
26/03/2021	-1,80%	-0,31	16,88	16,60	16,00	16,98	43K	22
25/03/2021	-	-	17,19	17,49	16,89	17,54	70K	28

Date,Open,High,Low,Close,Volume
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
25-Jun-21,20.93,20.99,19.51,20.92,80739
24-Jun-21,20.12,20.93,20.12,20.93,90019
23-Jun-21,19.41,20.43,19.29,20.36,149977
22-Jun-21,19.23,19.47,18.20,19.26,32351
21-Jun-21,18.83,19.29,18.18,19.29,106760
18-Jun-21,18.35,18.80,17.98,18.78,75516
17-Jun-21,18.09,18.47,17.75,18.35,58018
16-Jun-21,18.02,18.40,17.99,18.40,12729
15-Jun-21,17.80,18.72,17.51,18.24,43320
14-Jun-21,17.30,17.73,17.30,17.51,28015
11-Jun-21,17.99,17.99,17.70,17.83,32080
10-Jun-21,18.50,18.50,17.70,17.70,67722
09-Jun-21,17.65,19.49,17.65,18.77,239938
08-Jun-21,17.42,18.45,17.31,18.10,111963
07-Jun-21,18.00,18.00,17.52,17.63,15993
04-Jun-21,17.31,17.78,17.31,17.78,13974
02-Jun-21,17.80,18.00,17.46,17.74,74162
01-Jun-21,17.65,17.73,17.38,17.54,56171
31-May-21,17.20,17.70,17.20,17.50,131414
28-May-21,16.98,17.24,16.94,17.24,47613
27-May-21,17.20,17.20,17.19,17.19,10330
26-May-21,16.82,17.83,16.82,17.24,46420
25-May-21,17.59,17.80,17.38,17.38,8816
24-May-21,17.97,17.98,17.59,17.59,8901
21-May-21,17.17,17.49,17.11,17.35,48500
20-May-21,17.89,18.20,17.16,17.54,83383
19-May-21,17.05,17.80,17.05,17.30,141127
18-May-21,17.64,18.15,17.40,17.50,157419
17-May-21,18.00,18.30,17.40,17.85,71675
14-May-21,17.19,17.87,16.62,17.73,111188
13-May-21,17.11,17.40,15.61,16.55,115279
12-May-21,18.02,18.25,17.00,17.37,250497
11-May-21,18.39,19.30,17.84,18.32,134583
10-May-21,18.98,19.00,18.32,18.93,44812
07-May-21,18.94,19.00,18.28,18.60,260831
06-May-21,18.05,18.82,17.60,18.60,148966
05-May-21,17.04,18.00,17.04,17.90,235572
04-May-21,16.12,17.50,15.81,17.04,348427
03-May-21,16.00,16.60,15.81,16.10,129554
30-Apr-21,15.30,16.00,15.25,15.42,118470
29-Apr-21,15.71,15.71,15.15,15.61,32170
28-Apr-21,15.39,16.29,15.39,15.70,76446
27-Apr-21,16.18,16.50,15.25,15.25,59141
26-Apr-21,15.50,16.20,15.50,15.99,69844
23-Apr-21,16.50,16.70,15.61,16.10,106420
22-Apr-21,15.80,16.40,15.00,16.40,170165
20-Apr-21,15.19,16.00,15.01,15.74,248282
19-Apr-21,15.00,15.45,15.00,15.00,71053
16-Apr-21,15.00,15.49,14.90,15.05,78570
15-Apr-21,15.24,16.00,14.70,15.23,387547
14-Apr-21,14.38,15.21,14.38,14.99,203054
13-Apr-21,14.69,14.80,14.50,14.55,44029
12-Apr-21,14.68,14.70,14.02,14.65,107168
09-Apr-21,14.45,14.80,14.41,14.60,189467
08-Apr-21,14.52,14.52,14.01,14.02,72857
07-Apr-21,14.58,14.69,14.42,14.42,15927
06-Apr-21,14.51,14.90,14.18,14.59,224889
05-Apr-21,15.28,15.39,14.50,14.81,275996
01-Apr-21,17.40,17.40,15.00,15.00,1096270
31-Mar-21,18.08,18.24,17.04,17.35,112740
30-Mar-21,16.70,18.24,16.70,18.08,84508
29-Mar-21,16.88,16.90,16.68,16.90,26875
26-Mar-21,16.60,16.98,16.00,16.88,42993
25-Mar-21,17.49,17.54,16.89,17.19,70365

*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...