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
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	-1,21%	-0,21	17,19	17,49	16,89	17,54	70K	28
24/03/2021	-0,57%	-0,10	17,40	18,18	16,88	18,18	111K	38
23/03/2021	-9,98%	-1,94	17,50	19,00	17,00	19,21	182K	61
22/03/2021	0,83%	0,16	19,44	19,50	19,01	19,76	35K	10
19/03/2021	1,58%	0,30	19,28	18,73	17,70	19,50	179K	54
18/03/2021	-0,11%	-0,02	18,98	20,50	18,21	20,50	87K	30
17/03/2021	4,68%	0,85	19,00	19,55	19,00	22,53	423K	144
16/03/2021	-4,42%	-0,84	18,15	18,76	18,15	19,15	13K	7
15/03/2021	-2,21%	-0,43	18,99	19,50	18,36	19,50	77K	14
12/03/2021	-0,41%	-0,08	19,42	18,45	18,45	19,42	21K	7
11/03/2021	1,04%	0,20	19,50	18,65	18,60	19,50	9K	5
10/03/2021	4,32%	0,80	19,30	19,20	18,67	19,43	37K	14
09/03/2021	3,47%	0,62	18,50	18,70	16,82	18,70	107K	38
08/03/2021	-9,19%	-1,81	17,88	18,10	17,88	19,54	42K	12
05/03/2021	3,69%	0,70	19,69	18,90	18,03	19,69	15K	6
04/03/2021	-4,48%	-0,89	18,99	19,77	18,00	19,77	68K	21
03/03/2021	0,40%	0,08	19,88	19,68	18,26	20,30	55K	17
02/03/2021	-7,82%	-1,68	19,80	21,22	19,00	21,22	75K	34
01/03/2021	-2,36%	-0,52	21,48	21,30	21,30	21,74	6K	3
26/02/2021	-2,18%	-0,49	22,00	21,21	20,10	22,07	57K	17
24/02/2021	-0,88%	-0,20	22,49	21,90	21,56	22,50	27K	9
23/02/2021	1,25%	0,28	22,69	22,00	22,00	22,69	31K	6
22/02/2021	1,82%	0,40	22,41	21,45	20,91	22,41	49K	19
19/02/2021	-5,58%	-1,30	22,01	22,00	22,00	23,30	117K	32
18/02/2021	-0,77%	-0,18	23,31	23,21	22,93	23,65	51K	7
17/02/2021	2,35%	0,54	23,49	22,00	22,00	23,90	77K	22
12/02/2021	6,74%	1,45	22,95	22,00	21,50	23,00	137K	30
11/02/2021	-6,07%	-1,39	21,50	22,00	21,50	22,89	131K	26
10/02/2021	1,28%	0,29	22,89	22,28	21,00	23,03	135K	36
09/02/2021	0,89%	0,20	22,60	22,13	21,29	22,90	90K	34
08/02/2021	-4,48%	-1,05	22,40	23,00	21,61	23,00	110K	27
05/02/2021	-4,25%	-1,04	23,45	24,78	23,30	25,08	99K	39
04/02/2021	11,32%	2,49	24,49	22,70	22,70	25,50	509K	154
03/02/2021	2,56%	0,55	22,00	22,20	21,01	22,70	210K	48
02/02/2021	-4,67%	-1,05	21,45	21,30	21,00	22,23	151K	43
01/02/2021	-2,17%	-0,50	22,50	22,93	20,98	22,93	74K	27
29/01/2021	-0,61%	-0,14	23,00	23,39	21,60	23,39	109K	37
28/01/2021	-1,41%	-0,33	23,14	23,47	22,52	23,47	64K	20
27/01/2021	1,73%	0,40	23,47	22,47	22,47	23,49	99K	35
26/01/2021	-0,47%	-0,11	23,07	24,00	22,50	26,00	190K	60
22/01/2021	-3,62%	-0,87	23,18	24,05	23,18	30,00	3M	396
21/01/2021	-4,26%	-1,07	24,05	25,00	22,62	25,00	355K	114
20/01/2021	-11,86%	-3,38	25,12	29,39	25,00	32,30	2M	339
19/01/2021	26,95%	6,05	28,50	23,01	23,01	31,35	2M	502
18/01/2021	12,81%	2,55	22,45	20,48	20,15	22,51	700K	162
15/01/2021	4,79%	0,91	19,90	19,60	19,15	21,99	404K	126
14/01/2021	11,77%	2,00	18,99	17,10	16,80	21,49	661K	147
13/01/2021	-1,22%	-0,21	16,99	17,00	16,42	17,41	58K	20
12/01/2021	3,30%	0,55	17,20	16,84	16,36	17,86	131K	35
11/01/2021	1,28%	0,21	16,65	15,59	15,56	16,70	79K	23
08/01/2021	2,69%	0,43	16,44	16,70	15,62	16,70	159K	35
07/01/2021	-1,54%	-0,25	16,01	16,25	15,50	16,50	189K	42
06/01/2021	4,57%	0,71	16,26	15,60	15,00	16,85	250K	64
05/01/2021	3,32%	0,50	15,55	15,05	14,69	16,50	163K	63
04/01/2021	7,27%	1,02	15,05	14,20	14,00	15,05	284K	79
30/12/2020	0,57%	0,08	14,03	13,80	13,80	14,90	495K	132
29/12/2020	2,50%	0,34	13,95	13,80	12,90	13,99	169K	57
28/12/2020	-2,65%	-0,37	13,61	13,98	13,00	13,98	167K	44
23/12/2020	3,17%	0,43	13,98	12,70	12,70	15,36	776K	238
22/12/2020	13,01%	1,56	13,55	11,51	11,51	13,87	939K	294
21/12/2020	0,08%	0,01	11,99	11,95	11,12	12,28	226K	50
18/12/2020	1,87%	0,22	11,98	11,61	10,86	11,99	471K	192
17/12/2020	11,79%	1,24	11,76	10,50	10,50	12,40	1M	552
16/12/2020	0,29%	0,03	10,52	10,36	10,21	10,53	52K	20
15/12/2020	1,84%	0,19	10,49	10,29	10,16	10,60	120K	49
14/12/2020	2,18%	0,22	10,30	10,30	10,30	10,30	1K	1
11/12/2020	0,30%	0,03	10,08	10,05	10,05	10,50	26K	16
10/12/2020	-0,99%	-0,10	10,05	10,05	10,05	10,76	65K	28
09/12/2020	-6,02%	-0,65	10,15	10,95	10,05	11,20	421K	150
08/12/2020	8,76%	0,87	10,80	9,94	9,63	10,89	357K	134
07/12/2020	0,30%	0,03	9,93	9,90	9,65	10,16	191K	45
04/12/2020	0,10%	0,01	9,90	9,89	9,55	10,30	191K	64
03/12/2020	3,02%	0,29	9,89	9,60	9,48	9,89	76K	25
02/12/2020	-0,62%	-0,06	9,60	9,50	9,50	9,65	18K	11
01/12/2020	2,01%	0,19	9,66	9,51	9,51	9,66	10K	4
30/11/2020	-0,42%	-0,04	9,47	9,51	9,47	9,55	11K	8
27/11/2020	-0,42%	-0,04	9,51	9,55	9,51	9,70	40K	16
26/11/2020	0,10%	0,01	9,55	9,70	9,52	9,70	68K	27
25/11/2020	-4,41%	-0,44	9,54	9,94	9,44	9,94	103K	33
24/11/2020	5,94%	0,56	9,98	9,36	9,36	9,98	96K	29
23/11/2020	-2,28%	-0,22	9,42	9,40	9,40	9,42	3K	2
19/11/2020	0,52%	0,05	9,64	9,65	9,40	9,88	147K	37
18/11/2020	-3,62%	-0,36	9,59	9,91	9,59	10,39	82K	27
17/11/2020	3,65%	0,35	9,95	9,31	9,30	9,98	94K	24
16/11/2020	1,05%	0,10	9,60	9,51	9,31	10,00	163K	39
13/11/2020	-1,96%	-0,19	9,50	9,69	9,36	9,69	29K	15
12/11/2020	-3,87%	-0,39	9,69	9,70	9,45	9,85	108K	31
11/11/2020	-1,37%	-0,14	10,08	9,74	9,55	10,39	176K	38
09/11/2020	0,49%	0,05	10,22	10,19	10,17	10,25	10K	4
06/11/2020	1,60%	0,16	10,17	10,19	9,85	10,19	48K	13
05/11/2020	2,98%	0,29	10,01	9,71	9,71	10,40	520K	67
04/11/2020	-2,11%	-0,21	9,72	9,98	9,32	10,13	335K	67
03/11/2020	4,75%	0,45	9,93	9,50	9,50	10,13	51K	12
30/10/2020	-0,73%	-0,07	9,48	9,41	8,90	9,50	69K	25
29/10/2020	-4,31%	-0,43	9,55	9,60	9,55	10,00	35K	17
28/10/2020	-1,67%	-0,17	9,98	10,15	9,57	10,42	87K	33
27/10/2020	1,50%	0,15	10,15	10,00	10,00	11,00	291K	96
26/10/2020	-5,66%	-0,60	10,00	10,86	9,89	11,01	205K	89
23/10/2020	4,02%	0,41	10,60	10,67	10,00	11,47	344K	123
22/10/2020	2,93%	0,29	10,19	10,01	9,67	11,30	189K	81
21/10/2020	0,00%	0,00	9,90	9,70	9,70	10,28	89K	37
20/10/2020	0,00%	0,00	9,90	9,90	9,46	10,10	80K	42
19/10/2020	-4,81%	-0,50	9,90	10,40	9,80	10,70	139K	60
16/10/2020	10,76%	1,01	10,40	9,52	9,52	11,59	966K	343
15/10/2020	1,29%	0,12	9,39	9,40	9,12	9,59	35K	18
14/10/2020	-0,54%	-0,05	9,27	9,38	9,12	9,60	74K	32
13/10/2020	-	-	9,32	9,30	9,10	9,40	28K	17

Date,Open,High,Low,Close,Volume
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
24-Mar-21,18.18,18.18,16.88,17.40,111020
23-Mar-21,19.00,19.21,17.00,17.50,182003
22-Mar-21,19.50,19.76,19.01,19.44,35123
19-Mar-21,18.73,19.50,17.70,19.28,179382
18-Mar-21,20.50,20.50,18.21,18.98,86974
17-Mar-21,19.55,22.53,19.00,19.00,422509
16-Mar-21,18.76,19.15,18.15,18.15,13044
15-Mar-21,19.50,19.50,18.36,18.99,76548
12-Mar-21,18.45,19.42,18.45,19.42,20925
11-Mar-21,18.65,19.50,18.60,19.50,9447
10-Mar-21,19.20,19.43,18.67,19.30,36572
09-Mar-21,18.70,18.70,16.82,18.50,106798
08-Mar-21,18.10,19.54,17.88,17.88,41622
05-Mar-21,18.90,19.69,18.03,19.69,15142
04-Mar-21,19.77,19.77,18.00,18.99,67784
03-Mar-21,19.68,20.30,18.26,19.88,54608
02-Mar-21,21.22,21.22,19.00,19.80,74897
01-Mar-21,21.30,21.74,21.30,21.48,6452
26-Feb-21,21.21,22.07,20.10,22.00,56782
24-Feb-21,21.90,22.50,21.56,22.49,26720
23-Feb-21,22.00,22.69,22.00,22.69,30886
22-Feb-21,21.45,22.41,20.91,22.41,49384
19-Feb-21,22.00,23.30,22.00,22.01,116798
18-Feb-21,23.21,23.65,22.93,23.31,50939
17-Feb-21,22.00,23.90,22.00,23.49,76666
12-Feb-21,22.00,23.00,21.50,22.95,136937
11-Feb-21,22.00,22.89,21.50,21.50,131259
10-Feb-21,22.28,23.03,21.00,22.89,135019
09-Feb-21,22.13,22.90,21.29,22.60,89736
08-Feb-21,23.00,23.00,21.61,22.40,110021
05-Feb-21,24.78,25.08,23.30,23.45,99259
04-Feb-21,22.70,25.50,22.70,24.49,509283
03-Feb-21,22.20,22.70,21.01,22.00,210176
02-Feb-21,21.30,22.23,21.00,21.45,150634
01-Feb-21,22.93,22.93,20.98,22.50,74200
29-Jan-21,23.39,23.39,21.60,23.00,109485
28-Jan-21,23.47,23.47,22.52,23.14,63769
27-Jan-21,22.47,23.49,22.47,23.47,98522
26-Jan-21,24.00,26.00,22.50,23.07,189874
22-Jan-21,24.05,30.00,23.18,23.18,3312823
21-Jan-21,25.00,25.00,22.62,24.05,354886
20-Jan-21,29.39,32.30,25.00,25.12,1531253
19-Jan-21,23.01,31.35,23.01,28.50,2174091
18-Jan-21,20.48,22.51,20.15,22.45,699685
15-Jan-21,19.60,21.99,19.15,19.90,403658
14-Jan-21,17.10,21.49,16.80,18.99,661395
13-Jan-21,17.00,17.41,16.42,16.99,57519
12-Jan-21,16.84,17.86,16.36,17.20,130548
11-Jan-21,15.59,16.70,15.56,16.65,79374
08-Jan-21,16.70,16.70,15.62,16.44,158566
07-Jan-21,16.25,16.50,15.50,16.01,188664
06-Jan-21,15.60,16.85,15.00,16.26,250044
05-Jan-21,15.05,16.50,14.69,15.55,163011
04-Jan-21,14.20,15.05,14.00,15.05,283888
30-Dec-20,13.80,14.90,13.80,14.03,495437
29-Dec-20,13.80,13.99,12.90,13.95,168602
28-Dec-20,13.98,13.98,13.00,13.61,167199
23-Dec-20,12.70,15.36,12.70,13.98,776407
22-Dec-20,11.51,13.87,11.51,13.55,938841
21-Dec-20,11.95,12.28,11.12,11.99,226456
18-Dec-20,11.61,11.99,10.86,11.98,471470
17-Dec-20,10.50,12.40,10.50,11.76,1399122
16-Dec-20,10.36,10.53,10.21,10.52,51888
15-Dec-20,10.29,10.60,10.16,10.49,119992
14-Dec-20,10.30,10.30,10.30,10.30,1030
11-Dec-20,10.05,10.50,10.05,10.08,25572
10-Dec-20,10.05,10.76,10.05,10.05,64677
09-Dec-20,10.95,11.20,10.05,10.15,421002
08-Dec-20,9.94,10.89,9.63,10.80,357181
07-Dec-20,9.90,10.16,9.65,9.93,190550
04-Dec-20,9.89,10.30,9.55,9.90,190763
03-Dec-20,9.60,9.89,9.48,9.89,75888
02-Dec-20,9.50,9.65,9.50,9.60,18175
01-Dec-20,9.51,9.66,9.51,9.66,10476
30-Nov-20,9.51,9.55,9.47,9.47,11401
27-Nov-20,9.55,9.70,9.51,9.51,40230
26-Nov-20,9.70,9.70,9.52,9.55,68134
25-Nov-20,9.94,9.94,9.44,9.54,102701
24-Nov-20,9.36,9.98,9.36,9.98,96211
23-Nov-20,9.40,9.42,9.40,9.42,2824
19-Nov-20,9.65,9.88,9.40,9.64,147419
18-Nov-20,9.91,10.39,9.59,9.59,82350
17-Nov-20,9.31,9.98,9.30,9.95,94274
16-Nov-20,9.51,10.00,9.31,9.60,163202
13-Nov-20,9.69,9.69,9.36,9.50,29408
12-Nov-20,9.70,9.85,9.45,9.69,107788
11-Nov-20,9.74,10.39,9.55,10.08,176431
09-Nov-20,10.19,10.25,10.17,10.22,10209
06-Nov-20,10.19,10.19,9.85,10.17,48385
05-Nov-20,9.71,10.40,9.71,10.01,519969
04-Nov-20,9.98,10.13,9.32,9.72,335328
03-Nov-20,9.50,10.13,9.50,9.93,51477
30-Oct-20,9.41,9.50,8.90,9.48,69022
29-Oct-20,9.60,10.00,9.55,9.55,34975
28-Oct-20,10.15,10.42,9.57,9.98,87066
27-Oct-20,10.00,11.00,10.00,10.15,291230
26-Oct-20,10.86,11.01,9.89,10.00,204913
23-Oct-20,10.67,11.47,10.00,10.60,343998
22-Oct-20,10.01,11.30,9.67,10.19,189439
21-Oct-20,9.70,10.28,9.70,9.90,89253
20-Oct-20,9.90,10.10,9.46,9.90,79649
19-Oct-20,10.40,10.70,9.80,9.90,139396
16-Oct-20,9.52,11.59,9.52,10.40,965996
15-Oct-20,9.40,9.59,9.12,9.39,34560
14-Oct-20,9.38,9.60,9.12,9.27,73916
13-Oct-20,9.30,9.40,9.10,9.32,27668

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: TEKA4

cotações, gráficos e mais...