Cotação atual, histórico e gráfico do papel: TECK11

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 TECK11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/05/2024	-0,46%	-0,32	69,20	69,60	68,80	69,99	1M	1.250
16/05/2024	-0,47%	-0,33	69,52	69,85	69,52	69,99	347K	58
15/05/2024	1,45%	1,00	69,85	69,43	68,98	69,99	312K	85
14/05/2024	0,45%	0,31	68,85	67,56	67,56	68,98	2M	76
13/05/2024	0,06%	0,04	68,54	68,30	67,61	68,64	296K	87
10/05/2024	0,07%	0,05	68,50	68,38	67,89	68,56	380K	71
09/05/2024	1,15%	0,78	68,45	68,20	68,06	68,64	961K	1.709
08/05/2024	-0,15%	-0,10	67,67	67,70	66,83	67,73	480K	68
07/05/2024	0,09%	0,06	67,77	67,59	66,97	67,77	1M	1.976
06/05/2024	2,13%	1,41	67,71	66,29	65,00	68,23	881K	147
03/05/2024	0,91%	0,60	66,30	66,29	65,70	66,45	837K	155
02/05/2024	-0,26%	-0,17	65,70	65,50	64,60	65,87	670K	86
30/04/2024	-0,78%	-0,52	65,87	66,55	65,87	67,28	4M	114
29/04/2024	0,96%	0,63	66,39	65,91	65,87	66,89	3M	82
26/04/2024	1,94%	1,25	65,76	65,58	65,01	66,02	434K	61
25/04/2024	-0,31%	-0,20	64,51	63,33	62,69	65,18	3M	50
24/04/2024	1,11%	0,71	64,71	65,05	63,88	65,54	22M	116
23/04/2024	1,38%	0,87	64,00	63,90	63,30	64,13	230K	62
22/04/2024	0,24%	0,15	63,13	62,99	61,68	63,70	5M	139
19/04/2024	-4,72%	-3,12	62,98	66,40	62,84	66,40	3M	212
18/04/2024	-0,56%	-0,37	66,10	67,29	65,96	67,29	142K	67
17/04/2024	-1,79%	-1,21	66,47	68,70	66,44	68,70	259K	95
16/04/2024	1,33%	0,89	67,68	67,90	67,01	68,46	195K	66
15/04/2024	-1,10%	-0,74	66,79	67,54	66,70	69,00	2M	93
12/04/2024	-2,13%	-1,47	67,53	69,00	67,53	69,00	1M	116
11/04/2024	3,57%	2,38	69,00	66,62	66,39	69,00	195K	87
10/04/2024	1,69%	1,11	66,62	65,60	65,60	66,62	293K	91
09/04/2024	-0,76%	-0,50	65,51	66,65	65,13	66,74	349K	192
08/04/2024	-0,96%	-0,64	66,01	66,78	65,93	67,00	2M	117
05/04/2024	2,32%	1,51	66,65	65,50	65,40	66,75	357K	44
04/04/2024	-1,75%	-1,16	65,14	66,80	65,01	66,80	298K	57
03/04/2024	0,87%	0,57	66,30	65,70	65,69	66,48	1M	61
02/04/2024	-1,59%	-1,06	65,73	66,10	64,87	66,10	125K	60
01/04/2024	2,28%	1,49	66,79	66,44	66,03	66,79	1M	74
28/03/2024	0,23%	0,15	65,30	65,33	65,08	65,73	140K	43
27/03/2024	-0,81%	-0,53	65,15	65,68	64,80	65,73	410K	42
26/03/2024	0,35%	0,23	65,68	65,59	65,51	66,55	396K	61
25/03/2024	-0,73%	-0,48	65,45	65,93	65,35	66,10	1M	52
22/03/2024	0,84%	0,55	65,93	65,38	65,25	66,08	2M	42
21/03/2024	0,31%	0,20	65,38	65,60	65,30	66,92	453K	1.040
20/03/2024	0,34%	0,22	65,18	64,95	64,73	65,46	621K	45
19/03/2024	0,57%	0,37	64,96	64,60	63,81	65,25	1M	55
18/03/2024	2,20%	1,39	64,59	63,88	63,80	65,25	230K	70
15/03/2024	-0,96%	-0,61	63,20	63,81	63,08	64,00	229K	51
14/03/2024	-1,41%	-0,91	63,81	63,96	63,48	64,34	196K	56
13/03/2024	0,53%	0,34	64,72	63,55	63,55	64,72	975K	48
12/03/2024	2,19%	1,38	64,38	63,01	63,00	64,38	239K	72
11/03/2024	-1,10%	-0,70	63,00	63,47	62,66	63,47	466K	113
08/03/2024	-1,70%	-1,10	63,70	64,92	63,51	65,90	1M	128
07/03/2024	2,63%	1,66	64,80	63,35	63,35	64,80	91K	43
06/03/2024	0,08%	0,05	63,14	63,03	62,76	63,63	811K	73
05/03/2024	-2,26%	-1,46	63,09	64,46	62,64	64,46	935K	155
04/03/2024	-0,97%	-0,63	64,55	65,01	64,55	65,95	2M	109
01/03/2024	1,61%	1,03	65,18	64,95	64,25	65,30	2M	73
29/02/2024	-0,74%	-0,48	64,15	64,43	63,10	64,51	612K	105
28/02/2024	-0,09%	-0,06	64,63	64,69	64,34	66,17	577K	106
27/02/2024	-0,45%	-0,29	64,69	64,98	64,33	65,48	815K	281
26/02/2024	-0,38%	-0,25	64,98	65,48	64,97	65,59	784K	79
23/02/2024	0,35%	0,23	65,23	65,31	65,00	66,13	2M	73
22/02/2024	5,01%	3,10	65,00	63,10	63,10	65,00	252K	111
21/02/2024	0,15%	0,09	61,90	61,69	61,12	61,90	309K	43
20/02/2024	-2,74%	-1,74	61,81	63,69	60,53	63,69	3M	6.497
19/02/2024	0,00%	0,00	63,55	63,57	63,13	63,85	84K	61
16/02/2024	-1,03%	-0,66	63,55	65,16	63,40	65,16	2M	94
15/02/2024	-1,97%	-1,29	64,21	65,50	63,48	65,92	868K	126
14/02/2024	2,36%	1,51	65,50	63,99	63,99	65,50	672K	50
09/02/2024	0,77%	0,49	63,99	63,51	63,50	64,44	2M	99
08/02/2024	0,95%	0,60	63,50	63,47	63,09	63,77	679K	54
07/02/2024	2,01%	1,24	62,90	62,40	61,71	62,90	598K	58
06/02/2024	-1,74%	-1,09	61,66	62,53	61,20	62,53	742K	65
05/02/2024	1,03%	0,64	62,75	62,29	62,00	62,77	3M	124
02/02/2024	5,85%	3,43	62,11	59,78	59,78	62,28	394K	88
01/02/2024	0,69%	0,40	58,68	58,70	58,08	58,77	508K	50
31/01/2024	-2,87%	-1,72	58,28	59,13	58,24	59,76	9M	610
30/01/2024	-0,74%	-0,45	60,00	60,45	59,78	60,81	127K	43
29/01/2024	2,44%	1,44	60,45	58,85	58,85	60,47	243K	91
26/01/2024	-0,41%	-0,24	59,01	58,66	58,66	59,73	246K	251
25/01/2024	-0,65%	-0,39	59,25	59,64	58,93	59,85	109K	42
24/01/2024	1,45%	0,85	59,64	58,79	58,79	60,37	298K	65
23/01/2024	0,22%	0,13	58,79	58,39	58,39	58,93	201K	38
22/01/2024	1,42%	0,82	58,66	58,00	58,00	59,00	3M	106
19/01/2024	2,03%	1,15	57,84	56,80	56,70	57,84	242K	39
18/01/2024	1,47%	0,82	56,69	55,89	55,70	56,85	187K	51
17/01/2024	-0,46%	-0,26	55,87	56,13	55,17	56,13	179K	39
16/01/2024	2,05%	1,13	56,13	55,17	55,17	56,39	801K	335
15/01/2024	-0,94%	-0,52	55,00	55,99	55,00	55,99	228K	2.247
12/01/2024	-0,59%	-0,33	55,52	55,85	55,30	55,85	967K	592
11/01/2024	-0,18%	-0,10	55,85	55,95	55,31	56,30	239K	49
10/01/2024	0,72%	0,40	55,95	55,55	55,54	56,14	93K	31
09/01/2024	1,00%	0,55	55,55	54,75	54,73	55,55	430K	31
08/01/2024	2,65%	1,42	55,00	53,58	53,58	55,00	302K	39
05/01/2024	-0,37%	-0,20	53,58	52,41	52,41	53,99	94K	41
04/01/2024	-0,46%	-0,25	53,78	54,54	53,78	54,54	56K	31
03/01/2024	-1,13%	-0,62	54,03	54,65	54,01	54,85	100K	43
02/01/2024	-1,87%	-1,04	54,65	55,68	54,22	55,69	424K	73
28/12/2023	0,29%	0,16	55,69	56,42	55,55	56,42	199K	45
27/12/2023	0,43%	0,24	55,53	55,30	55,28	55,85	109K	39
26/12/2023	-0,23%	-0,13	55,29	55,82	55,01	55,89	226K	56
22/12/2023	-0,72%	-0,40	55,42	55,82	55,17	55,86	83K	30
21/12/2023	0,58%	0,32	55,82	55,50	55,39	55,82	264K	37
20/12/2023	-0,48%	-0,27	55,50	56,09	55,45	56,39	201K	63
19/12/2023	-0,27%	-0,15	55,77	55,92	55,48	56,29	376K	41
18/12/2023	0,58%	0,32	55,92	55,99	55,29	56,35	3M	69
15/12/2023	1,39%	0,76	55,60	55,00	54,99	55,74	300K	52
14/12/2023	0,26%	0,14	54,84	54,50	54,23	54,86	241K	45
13/12/2023	0,02%	0,01	54,70	54,69	54,52	55,00	131K	46
12/12/2023	1,62%	0,87	54,69	53,89	53,78	54,69	199K	35
11/12/2023	0,52%	0,28	53,82	53,54	53,37	53,89	2M	48
08/12/2023	1,32%	0,70	53,54	52,84	52,49	53,54	163K	48
07/12/2023	2,01%	1,04	52,84	51,81	51,73	52,84	137K	42
06/12/2023	-1,54%	-0,81	51,80	52,61	51,69	52,81	86K	44
05/12/2023	0,21%	0,11	52,61	52,49	52,35	53,10	78K	39
04/12/2023	0,04%	0,02	52,50	51,73	51,49	52,95	920K	7.822
01/12/2023	-0,96%	-0,51	52,48	53,10	52,08	53,44	362K	50
30/11/2023	-0,17%	-0,09	52,99	53,13	52,54	53,85	89K	43
29/11/2023	0,78%	0,41	53,08	53,07	52,80	53,58	51K	44
28/11/2023	-0,60%	-0,32	52,67	52,51	52,50	53,13	131K	28
27/11/2023	-0,58%	-0,31	52,99	53,60	52,77	53,60	717K	102
24/11/2023	0,62%	0,33	53,30	51,99	51,99	53,64	5M	103
23/11/2023	-0,66%	-0,35	52,97	52,97	52,61	52,97	103K	74
22/11/2023	0,36%	0,19	53,32	53,15	52,53	53,41	2M	621
21/11/2023	0,80%	0,42	53,13	52,99	52,19	53,13	412K	46
20/11/2023	0,23%	0,12	52,71	52,59	52,41	52,80	335K	37
17/11/2023	1,23%	0,64	52,59	52,15	52,00	52,59	381K	37
16/11/2023	0,27%	0,14	51,95	51,68	51,61	52,00	145K	29
14/11/2023	0,90%	0,46	51,81	51,04	51,04	52,01	100K	26
13/11/2023	0,25%	0,13	51,35	51,22	50,96	51,55	308K	35
10/11/2023	1,87%	0,94	51,22	50,75	50,50	51,25	112K	30
09/11/2023	-0,04%	-0,02	50,28	49,90	49,90	50,67	70K	27
08/11/2023	0,72%	0,36	50,30	49,94	49,43	50,32	278K	87
07/11/2023	2,13%	1,04	49,94	48,90	48,90	49,98	935K	31
06/11/2023	-0,33%	-0,16	48,90	49,06	48,65	49,28	99K	53
03/11/2023	1,59%	0,77	49,06	48,35	48,06	49,06	110K	37
01/11/2023	-	-	48,29	47,96	47,90	48,30	44K	26

Date,Open,High,Low,Close,Volume
17-May-24,69.60,69.99,68.80,69.20,1166956
16-May-24,69.85,69.99,69.52,69.52,346694
15-May-24,69.43,69.99,68.98,69.85,311640
14-May-24,67.56,68.98,67.56,68.85,1848164
13-May-24,68.30,68.64,67.61,68.54,296035
10-May-24,68.38,68.56,67.89,68.50,379606
09-May-24,68.20,68.64,68.06,68.45,960508
08-May-24,67.70,67.73,66.83,67.67,479875
07-May-24,67.59,67.77,66.97,67.77,1043051
06-May-24,66.29,68.23,65.00,67.71,880682
03-May-24,66.29,66.45,65.70,66.30,836578
02-May-24,65.50,65.87,64.60,65.70,669885
30-Apr-24,66.55,67.28,65.87,65.87,3721048
29-Apr-24,65.91,66.89,65.87,66.39,2571921
26-Apr-24,65.58,66.02,65.01,65.76,433702
25-Apr-24,63.33,65.18,62.69,64.51,2936055
24-Apr-24,65.05,65.54,63.88,64.71,21641590
23-Apr-24,63.90,64.13,63.30,64.00,229886
22-Apr-24,62.99,63.70,61.68,63.13,4504848
19-Apr-24,66.40,66.40,62.84,62.98,3353948
18-Apr-24,67.29,67.29,65.96,66.10,142408
17-Apr-24,68.70,68.70,66.44,66.47,259036
16-Apr-24,67.90,68.46,67.01,67.68,195309
15-Apr-24,67.54,69.00,66.70,66.79,1798163
12-Apr-24,69.00,69.00,67.53,67.53,1223706
11-Apr-24,66.62,69.00,66.39,69.00,195484
10-Apr-24,65.60,66.62,65.60,66.62,292567
09-Apr-24,66.65,66.74,65.13,65.51,349492
08-Apr-24,66.78,67.00,65.93,66.01,1713096
05-Apr-24,65.50,66.75,65.40,66.65,356963
04-Apr-24,66.80,66.80,65.01,65.14,297712
03-Apr-24,65.70,66.48,65.69,66.30,1096773
02-Apr-24,66.10,66.10,64.87,65.73,125008
01-Apr-24,66.44,66.79,66.03,66.79,1491537
28-Mar-24,65.33,65.73,65.08,65.30,140099
27-Mar-24,65.68,65.73,64.80,65.15,410376
26-Mar-24,65.59,66.55,65.51,65.68,395751
25-Mar-24,65.93,66.10,65.35,65.45,1316002
22-Mar-24,65.38,66.08,65.25,65.93,1519199
21-Mar-24,65.60,66.92,65.30,65.38,453328
20-Mar-24,64.95,65.46,64.73,65.18,621314
19-Mar-24,64.60,65.25,63.81,64.96,1234765
18-Mar-24,63.88,65.25,63.80,64.59,230362
15-Mar-24,63.81,64.00,63.08,63.20,229439
14-Mar-24,63.96,64.34,63.48,63.81,195813
13-Mar-24,63.55,64.72,63.55,64.72,975446
12-Mar-24,63.01,64.38,63.00,64.38,239322
11-Mar-24,63.47,63.47,62.66,63.00,465934
08-Mar-24,64.92,65.90,63.51,63.70,1037948
07-Mar-24,63.35,64.80,63.35,64.80,91386
06-Mar-24,63.03,63.63,62.76,63.14,811071
05-Mar-24,64.46,64.46,62.64,63.09,935282
04-Mar-24,65.01,65.95,64.55,64.55,1668538
01-Mar-24,64.95,65.30,64.25,65.18,1650750
29-Feb-24,64.43,64.51,63.10,64.15,612035
28-Feb-24,64.69,66.17,64.34,64.63,576912
27-Feb-24,64.98,65.48,64.33,64.69,815434
26-Feb-24,65.48,65.59,64.97,64.98,784026
23-Feb-24,65.31,66.13,65.00,65.23,2489506
22-Feb-24,63.10,65.00,63.10,65.00,251550
21-Feb-24,61.69,61.90,61.12,61.90,309011
20-Feb-24,63.69,63.69,60.53,61.81,2658185
19-Feb-24,63.57,63.85,63.13,63.55,83823
16-Feb-24,65.16,65.16,63.40,63.55,1807363
15-Feb-24,65.50,65.92,63.48,64.21,867597
14-Feb-24,63.99,65.50,63.99,65.50,671512
09-Feb-24,63.51,64.44,63.50,63.99,1631551
08-Feb-24,63.47,63.77,63.09,63.50,678631
07-Feb-24,62.40,62.90,61.71,62.90,597813
06-Feb-24,62.53,62.53,61.20,61.66,741795
05-Feb-24,62.29,62.77,62.00,62.75,2915252
02-Feb-24,59.78,62.28,59.78,62.11,394125
01-Feb-24,58.70,58.77,58.08,58.68,508024
31-Jan-24,59.13,59.76,58.24,58.28,9246733
30-Jan-24,60.45,60.81,59.78,60.00,126779
29-Jan-24,58.85,60.47,58.85,60.45,242906
26-Jan-24,58.66,59.73,58.66,59.01,245550
25-Jan-24,59.64,59.85,58.93,59.25,109371
24-Jan-24,58.79,60.37,58.79,59.64,298067
23-Jan-24,58.39,58.93,58.39,58.79,200593
22-Jan-24,58.00,59.00,58.00,58.66,2501035
19-Jan-24,56.80,57.84,56.70,57.84,242060
18-Jan-24,55.89,56.85,55.70,56.69,187330
17-Jan-24,56.13,56.13,55.17,55.87,179216
16-Jan-24,55.17,56.39,55.17,56.13,801455
15-Jan-24,55.99,55.99,55.00,55.00,228005
12-Jan-24,55.85,55.85,55.30,55.52,967182
11-Jan-24,55.95,56.30,55.31,55.85,239359
10-Jan-24,55.55,56.14,55.54,55.95,93384
09-Jan-24,54.75,55.55,54.73,55.55,429748
08-Jan-24,53.58,55.00,53.58,55.00,301989
05-Jan-24,52.41,53.99,52.41,53.58,93785
04-Jan-24,54.54,54.54,53.78,53.78,55864
03-Jan-24,54.65,54.85,54.01,54.03,100214
02-Jan-24,55.68,55.69,54.22,54.65,423514
28-Dec-23,56.42,56.42,55.55,55.69,199081
27-Dec-23,55.30,55.85,55.28,55.53,109119
26-Dec-23,55.82,55.89,55.01,55.29,226428
22-Dec-23,55.82,55.86,55.17,55.42,83305
21-Dec-23,55.50,55.82,55.39,55.82,264044
20-Dec-23,56.09,56.39,55.45,55.50,200822
19-Dec-23,55.92,56.29,55.48,55.77,375795
18-Dec-23,55.99,56.35,55.29,55.92,2858132
15-Dec-23,55.00,55.74,54.99,55.60,300211
14-Dec-23,54.50,54.86,54.23,54.84,240830
13-Dec-23,54.69,55.00,54.52,54.70,131126
12-Dec-23,53.89,54.69,53.78,54.69,198712
11-Dec-23,53.54,53.89,53.37,53.82,1878088
08-Dec-23,52.84,53.54,52.49,53.54,162964
07-Dec-23,51.81,52.84,51.73,52.84,137139
06-Dec-23,52.61,52.81,51.69,51.80,86355
05-Dec-23,52.49,53.10,52.35,52.61,78053
04-Dec-23,51.73,52.95,51.49,52.50,919878
01-Dec-23,53.10,53.44,52.08,52.48,362072
30-Nov-23,53.13,53.85,52.54,52.99,88844
29-Nov-23,53.07,53.58,52.80,53.08,50563
28-Nov-23,52.51,53.13,52.50,52.67,130565
27-Nov-23,53.60,53.60,52.77,52.99,716743
24-Nov-23,51.99,53.64,51.99,53.30,5368660
23-Nov-23,52.97,52.97,52.61,52.97,103237
22-Nov-23,53.15,53.41,52.53,53.32,1511247
21-Nov-23,52.99,53.13,52.19,53.13,412053
20-Nov-23,52.59,52.80,52.41,52.71,335208
17-Nov-23,52.15,52.59,52.00,52.59,380766
16-Nov-23,51.68,52.00,51.61,51.95,144524
14-Nov-23,51.04,52.01,51.04,51.81,100459
13-Nov-23,51.22,51.55,50.96,51.35,308248
10-Nov-23,50.75,51.25,50.50,51.22,111575
09-Nov-23,49.90,50.67,49.90,50.28,69740
08-Nov-23,49.94,50.32,49.43,50.30,278332
07-Nov-23,48.90,49.98,48.90,49.94,935233
06-Nov-23,49.06,49.28,48.65,48.90,99326
03-Nov-23,48.35,49.06,48.06,49.06,110125
01-Nov-23,47.96,48.30,47.90,48.29,44240

*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: TECK11