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
23/01/2025	0,24%	0,26	107,03	107,00	105,07	107,37	14M	171
22/01/2025	1,45%	1,53	106,77	105,97	105,97	107,36	20M	1.559
21/01/2025	-1,08%	-1,15	105,24	106,17	104,27	106,35	9M	742
20/01/2025	1,21%	1,27	106,39	105,49	105,12	109,00	1M	1.074
17/01/2025	1,84%	1,90	105,12	103,22	103,22	105,46	8M	981
16/01/2025	-0,25%	-0,26	103,22	104,29	103,22	104,93	1M	155
15/01/2025	2,05%	2,08	103,48	101,40	101,23	103,75	7M	176

14/01/2025	-1,06%	-1,09	101,40	101,83	100,41	102,94	13M	596
13/01/2025	-0,95%	-0,98	102,49	102,50	101,45	102,68	14M	287
10/01/2025	-0,85%	-0,89	103,47	105,50	102,30	105,50	20M	637
09/01/2025	-1,23%	-1,30	104,36	106,09	104,36	106,60	360K	232
08/01/2025	-0,04%	-0,04	105,66	105,70	104,89	106,99	11M	434
07/01/2025	-2,41%	-2,61	105,70	108,69	104,63	108,69	29M	728
06/01/2025	0,71%	0,76	108,31	107,96	107,32	108,69	17M	376
03/01/2025	1,95%	2,06	107,55	106,75	105,68	107,69	13M	240
02/01/2025	-1,37%	-1,46	105,49	107,58	104,61	109,03	27M	843
30/12/2024	-1,43%	-1,55	106,95	109,10	105,93	109,18	19M	326
27/12/2024	-1,36%	-1,50	108,50	110,65	107,10	110,78	17M	9.210
26/12/2024	1,15%	1,25	110,00	109,50	108,78	110,65	7M	870
23/12/2024	3,22%	3,39	108,75	106,00	106,00	109,12	15M	439
20/12/2024	0,21%	0,22	105,36	103,99	102,80	107,16	27M	408
19/12/2024	-1,92%	-2,06	105,14	108,28	105,14	109,20	26M	450
18/12/2024	-1,49%	-1,62	107,20	109,33	107,00	111,04	27M	480
17/12/2024	-1,60%	-1,77	108,82	111,17	107,90	111,30	17M	630
16/12/2024	4,01%	4,26	110,59	107,50	106,41	110,95	19M	417
13/12/2024	2,39%	2,48	106,33	105,80	104,94	107,05	19M	340
12/12/2024	-0,08%	-0,08	103,85	103,72	102,63	105,18	19M	245
11/12/2024	1,64%	1,68	103,93	102,25	102,20	105,01	7M	244
10/12/2024	-0,86%	-0,89	102,25	103,57	101,89	104,00	6M	229
09/12/2024	-0,96%	-1,00	103,14	104,25	102,44	104,63	7M	323
06/12/2024	2,40%	2,44	104,14	102,10	102,02	104,48	11M	338
05/12/2024	-0,30%	-0,31	101,70	102,01	100,72	102,56	8M	270
04/12/2024	2,12%	2,12	102,01	100,90	100,54	102,40	13M	202
03/12/2024	0,78%	0,77	99,89	99,97	99,20	100,40	5M	391
02/12/2024	2,81%	2,71	99,12	98,28	96,61	99,97	13M	402
29/11/2024	0,02%	0,02	96,41	96,39	95,01	98,30	6M	465
28/11/2024	1,68%	1,59	96,39	94,80	94,02	96,39	567K	128
27/11/2024	0,29%	0,27	94,80	94,77	92,73	94,90	3M	305
26/11/2024	1,12%	1,05	94,53	92,68	92,68	94,55	4M	135
25/11/2024	-0,54%	-0,51	93,48	94,31	92,55	94,65	2M	244
22/11/2024	0,04%	0,04	93,99	94,02	93,27	94,22	4M	145
21/11/2024	0,56%	0,52	93,95	93,53	92,45	94,56	3M	320
19/11/2024	2,12%	1,94	93,43	91,86	91,11	93,48	1M	165
18/11/2024	-2,88%	-2,71	91,49	93,80	90,36	93,80	6M	458
14/11/2024	-0,48%	-0,45	94,20	94,50	93,67	95,55	5M	338
13/11/2024	0,79%	0,74	94,65	94,10	93,11	95,83	1M	175
12/11/2024	1,09%	1,01	93,91	92,91	92,51	94,50	780K	187
11/11/2024	0,26%	0,24	92,90	94,48	92,27	94,49	2M	318
08/11/2024	0,30%	0,28	92,66	93,32	92,50	94,49	12M	401
07/11/2024	2,26%	2,04	92,38	90,99	89,91	92,65	3M	340
06/11/2024	1,59%	1,41	90,34	89,99	89,55	91,59	14M	281
05/11/2024	0,83%	0,73	88,93	88,42	87,92	89,54	1M	99
04/11/2024	-1,62%	-1,45	88,20	89,06	87,70	89,19	5M	542
01/11/2024	2,54%	2,22	89,65	87,90	87,90	90,13	11M	156
31/10/2024	-2,82%	-2,54	87,43	89,23	87,17	89,40	3M	238
30/10/2024	-0,13%	-0,12	89,97	90,50	89,97	92,17	1M	158
29/10/2024	2,38%	2,09	90,09	88,01	87,95	90,54	8M	147
28/10/2024	0,34%	0,30	88,00	88,55	87,83	88,55	1M	95
25/10/2024	0,86%	0,75	87,70	87,70	87,70	88,80	4M	142
24/10/2024	0,42%	0,36	86,95	87,46	86,68	88,39	1M	84
23/10/2024	-2,25%	-1,99	86,59	88,58	86,21	88,70	681K	128
22/10/2024	0,09%	0,08	88,58	88,49	88,00	89,14	430K	104
21/10/2024	0,51%	0,45	88,50	88,46	87,56	88,50	598K	140
18/10/2024	2,26%	1,95	88,05	86,07	86,07	88,45	4M	2.112
17/10/2024	0,31%	0,27	86,10	86,68	86,08	87,50	2M	165
16/10/2024	-0,13%	-0,11	85,83	85,99	85,55	86,76	1M	141
15/10/2024	-0,27%	-0,23	85,94	87,37	85,41	87,37	733K	127
14/10/2024	-0,23%	-0,20	86,17	87,24	85,86	87,50	436K	130
11/10/2024	0,55%	0,47	86,37	86,18	86,18	87,00	343K	127
10/10/2024	0,88%	0,75	85,90	85,15	85,05	86,26	2M	235
09/10/2024	1,50%	1,26	85,15	84,73	84,07	86,03	9M	228
08/10/2024	3,16%	2,57	83,89	82,68	81,98	84,74	6M	676
07/10/2024	-1,13%	-0,93	81,32	81,74	81,25	82,69	2M	132
04/10/2024	1,64%	1,33	82,25	82,00	81,43	82,29	818K	95
03/10/2024	0,96%	0,77	80,92	80,15	80,15	81,69	376K	132
02/10/2024	-0,27%	-0,22	80,15	79,98	78,65	80,51	3M	81
01/10/2024	-0,68%	-0,55	80,37	81,48	79,75	82,29	1M	119
30/09/2024	0,82%	0,66	80,92	80,31	80,21	81,32	263K	89
27/09/2024	-1,08%	-0,88	80,26	81,15	80,25	81,86	601K	209
26/09/2024	-0,78%	-0,64	81,14	81,78	80,42	82,29	303K	90
25/09/2024	0,22%	0,18	81,78	81,60	81,31	82,33	486K	67
24/09/2024	-0,97%	-0,80	81,60	82,60	80,48	82,60	3M	66
23/09/2024	0,06%	0,05	82,40	83,00	82,16	83,09	4M	105
20/09/2024	1,18%	0,96	82,35	81,59	81,26	82,98	635K	165
19/09/2024	2,82%	2,23	81,39	79,98	79,98	81,50	2M	75
18/09/2024	-1,09%	-0,87	79,16	80,08	79,00	80,08	2M	106
17/09/2024	-0,06%	-0,05	80,03	80,08	79,47	80,99	5M	65
16/09/2024	-1,73%	-1,41	80,08	81,04	79,16	81,35	7M	133
13/09/2024	-0,18%	-0,15	81,49	81,64	80,80	81,79	966K	74
12/09/2024	0,84%	0,68	81,64	81,86	80,70	82,14	2M	96
11/09/2024	2,56%	2,02	80,96	78,94	77,77	80,96	396K	95
10/09/2024	2,79%	2,14	78,94	76,80	76,80	79,20	9M	104
09/09/2024	1,29%	0,98	76,80	76,75	75,83	77,57	1M	215
06/09/2024	-3,94%	-3,11	75,82	78,51	75,82	78,64	2M	176
05/09/2024	0,16%	0,13	78,93	78,62	78,39	80,53	2M	232
04/09/2024	0,11%	0,09	78,80	78,59	78,03	79,62	2M	194
03/09/2024	-4,00%	-3,28	78,71	80,98	78,51	80,98	4M	468
02/09/2024	0,63%	0,51	81,99	81,95	79,51	81,99	281K	1.889
30/08/2024	1,62%	1,30	81,48	80,25	80,25	82,00	870K	94
29/08/2024	1,33%	1,05	80,18	80,09	79,46	81,95	5M	100
28/08/2024	-0,48%	-0,38	79,13	79,51	78,16	80,40	224K	87
27/08/2024	-0,10%	-0,08	79,51	79,25	78,72	79,98	278K	175
26/08/2024	-0,90%	-0,72	79,59	80,41	78,94	80,52	1M	200
23/08/2024	-0,42%	-0,34	80,31	81,60	79,46	81,74	439K	95
22/08/2024	-1,71%	-1,40	80,65	82,42	80,62	82,77	1M	101
21/08/2024	0,09%	0,07	82,05	81,82	81,00	82,40	291K	104
20/08/2024	1,70%	1,37	81,98	81,08	80,90	81,98	441K	107
19/08/2024	0,54%	0,43	80,61	80,49	79,40	80,61	5M	1.305
16/08/2024	0,17%	0,14	80,18	79,86	79,19	80,54	6M	313
15/08/2024	2,84%	2,21	80,04	78,28	78,14	80,37	5M	196
14/08/2024	0,36%	0,28	77,83	77,91	76,51	78,24	704K	1.377
13/08/2024	2,13%	1,62	77,55	76,98	76,31	78,00	1M	101
12/08/2024	-0,35%	-0,27	75,93	76,83	75,51	76,83	923K	229
09/08/2024	0,00%	0,00	76,20	75,70	74,80	76,20	459K	1.204
08/08/2024	2,56%	1,90	76,20	76,00	74,65	76,56	2M	113
07/08/2024	-1,86%	-1,41	74,30	75,71	74,30	76,97	551K	143
06/08/2024	-0,09%	-0,07	75,71	75,00	74,48	76,81	587K	119
05/08/2024	-3,55%	-2,79	75,78	74,48	71,90	77,13	4M	333
02/08/2024	-3,27%	-2,66	78,57	80,54	77,57	80,54	1M	1.362
01/08/2024	-1,29%	-1,06	81,23	83,11	80,45	83,59	4M	390
31/07/2024	4,30%	3,39	82,29	79,86	79,86	82,79	9M	354
30/07/2024	-2,63%	-2,13	78,90	81,54	78,56	81,54	4M	155
29/07/2024	0,95%	0,76	81,03	80,36	80,36	81,45	512K	95
26/07/2024	0,53%	0,42	80,27	80,23	79,63	81,09	3M	129
25/07/2024	-0,49%	-0,39	79,85	80,20	78,50	81,41	1M	167
24/07/2024	-4,67%	-3,93	80,24	83,00	80,24	83,00	4M	218
23/07/2024	0,68%	0,57	84,17	83,98	83,60	84,70	160K	84
22/07/2024	1,47%	1,21	83,60	82,90	82,64	84,14	504K	134
19/07/2024	-0,73%	-0,61	82,39	83,08	81,88	83,08	2M	1.775
18/07/2024	1,39%	1,14	83,00	82,63	81,90	83,82	6M	121
17/07/2024	-2,28%	-1,91	81,86	82,99	81,50	82,99	2M	188
16/07/2024	-0,64%	-0,54	83,77	84,45	83,01	84,50	579K	2.528
15/07/2024	0,62%	0,52	84,31	84,50	84,20	85,68	1M	1.932
12/07/2024	-	-	83,79	83,52	83,01	84,80	10M	128

Date,Open,High,Low,Close,Volume
23-Jan-25,107.00,107.37,105.07,107.03,14496626
22-Jan-25,105.97,107.36,105.97,106.77,20178499
21-Jan-25,106.17,106.35,104.27,105.24,8650162
20-Jan-25,105.49,109.00,105.12,106.39,1446108
17-Jan-25,103.22,105.46,103.22,105.12,8047205
16-Jan-25,104.29,104.93,103.22,103.22,1288800
15-Jan-25,101.40,103.75,101.23,103.48,6909700
14-Jan-25,101.83,102.94,100.41,101.40,12710849
13-Jan-25,102.50,102.68,101.45,102.49,14373231
10-Jan-25,105.50,105.50,102.30,103.47,19647588
09-Jan-25,106.09,106.60,104.36,104.36,360265
08-Jan-25,105.70,106.99,104.89,105.66,11471087
07-Jan-25,108.69,108.69,104.63,105.70,29483342
06-Jan-25,107.96,108.69,107.32,108.31,17382605
03-Jan-25,106.75,107.69,105.68,107.55,13191390
02-Jan-25,107.58,109.03,104.61,105.49,27117876
30-Dec-24,109.10,109.18,105.93,106.95,19410958
27-Dec-24,110.65,110.78,107.10,108.50,16758806
26-Dec-24,109.50,110.65,108.78,110.00,7108523
23-Dec-24,106.00,109.12,106.00,108.75,15482995
20-Dec-24,103.99,107.16,102.80,105.36,26778316
19-Dec-24,108.28,109.20,105.14,105.14,26408899
18-Dec-24,109.33,111.04,107.00,107.20,27026629
17-Dec-24,111.17,111.30,107.90,108.82,17111669
16-Dec-24,107.50,110.95,106.41,110.59,19045043
13-Dec-24,105.80,107.05,104.94,106.33,18608808
12-Dec-24,103.72,105.18,102.63,103.85,19058574
11-Dec-24,102.25,105.01,102.20,103.93,6621625
10-Dec-24,103.57,104.00,101.89,102.25,6395967
09-Dec-24,104.25,104.63,102.44,103.14,6982553
06-Dec-24,102.10,104.48,102.02,104.14,10718533
05-Dec-24,102.01,102.56,100.72,101.70,8424356
04-Dec-24,100.90,102.40,100.54,102.01,13068699
03-Dec-24,99.97,100.40,99.20,99.89,4963778
02-Dec-24,98.28,99.97,96.61,99.12,12625808
29-Nov-24,96.39,98.30,95.01,96.41,5575361
28-Nov-24,94.80,96.39,94.02,96.39,567496
27-Nov-24,94.77,94.90,92.73,94.80,2586739
26-Nov-24,92.68,94.55,92.68,94.53,4189708
25-Nov-24,94.31,94.65,92.55,93.48,1683652
22-Nov-24,94.02,94.22,93.27,93.99,3826762
21-Nov-24,93.53,94.56,92.45,93.95,3380871
19-Nov-24,91.86,93.48,91.11,93.43,1323516
18-Nov-24,93.80,93.80,90.36,91.49,5518038
14-Nov-24,94.50,95.55,93.67,94.20,4568842
13-Nov-24,94.10,95.83,93.11,94.65,1258410
12-Nov-24,92.91,94.50,92.51,93.91,779910
11-Nov-24,94.48,94.49,92.27,92.90,2215445
08-Nov-24,93.32,94.49,92.50,92.66,11860999
07-Nov-24,90.99,92.65,89.91,92.38,3390202
06-Nov-24,89.99,91.59,89.55,90.34,13753039
05-Nov-24,88.42,89.54,87.92,88.93,1108413
04-Nov-24,89.06,89.19,87.70,88.20,4701761
01-Nov-24,87.90,90.13,87.90,89.65,11486534
31-Oct-24,89.23,89.40,87.17,87.43,3450598
30-Oct-24,90.50,92.17,89.97,89.97,1218401
29-Oct-24,88.01,90.54,87.95,90.09,8109069
28-Oct-24,88.55,88.55,87.83,88.00,1423728
25-Oct-24,87.70,88.80,87.70,87.70,3865303
24-Oct-24,87.46,88.39,86.68,86.95,1369210
23-Oct-24,88.58,88.70,86.21,86.59,680555
22-Oct-24,88.49,89.14,88.00,88.58,430082
21-Oct-24,88.46,88.50,87.56,88.50,597993
18-Oct-24,86.07,88.45,86.07,88.05,4487098
17-Oct-24,86.68,87.50,86.08,86.10,1865772
16-Oct-24,85.99,86.76,85.55,85.83,1401778
15-Oct-24,87.37,87.37,85.41,85.94,732913
14-Oct-24,87.24,87.50,85.86,86.17,435570
11-Oct-24,86.18,87.00,86.18,86.37,342865
10-Oct-24,85.15,86.26,85.05,85.90,1542034
09-Oct-24,84.73,86.03,84.07,85.15,8500915
08-Oct-24,82.68,84.74,81.98,83.89,5815651
07-Oct-24,81.74,82.69,81.25,81.32,1643519
04-Oct-24,82.00,82.29,81.43,82.25,817918
03-Oct-24,80.15,81.69,80.15,80.92,376079
02-Oct-24,79.98,80.51,78.65,80.15,2531570
01-Oct-24,81.48,82.29,79.75,80.37,1262963
30-Sep-24,80.31,81.32,80.21,80.92,263190
27-Sep-24,81.15,81.86,80.25,80.26,601494
26-Sep-24,81.78,82.29,80.42,81.14,303156
25-Sep-24,81.60,82.33,81.31,81.78,485915
24-Sep-24,82.60,82.60,80.48,81.60,3118508
23-Sep-24,83.00,83.09,82.16,82.40,4248807
20-Sep-24,81.59,82.98,81.26,82.35,635102
19-Sep-24,79.98,81.50,79.98,81.39,2359282
18-Sep-24,80.08,80.08,79.00,79.16,1990797
17-Sep-24,80.08,80.99,79.47,80.03,4653856
16-Sep-24,81.04,81.35,79.16,80.08,6791194
13-Sep-24,81.64,81.79,80.80,81.49,966155
12-Sep-24,81.86,82.14,80.70,81.64,2045406
11-Sep-24,78.94,80.96,77.77,80.96,395774
10-Sep-24,76.80,79.20,76.80,78.94,9089947
09-Sep-24,76.75,77.57,75.83,76.80,1236139
06-Sep-24,78.51,78.64,75.82,75.82,1681806
05-Sep-24,78.62,80.53,78.39,78.93,1916419
04-Sep-24,78.59,79.62,78.03,78.80,2344596
03-Sep-24,80.98,80.98,78.51,78.71,3944000
02-Sep-24,81.95,81.99,79.51,81.99,280577
30-Aug-24,80.25,82.00,80.25,81.48,870286
29-Aug-24,80.09,81.95,79.46,80.18,4559940
28-Aug-24,79.51,80.40,78.16,79.13,223919
27-Aug-24,79.25,79.98,78.72,79.51,277667
26-Aug-24,80.41,80.52,78.94,79.59,1210575
23-Aug-24,81.60,81.74,79.46,80.31,439335
22-Aug-24,82.42,82.77,80.62,80.65,1068956
21-Aug-24,81.82,82.40,81.00,82.05,290716
20-Aug-24,81.08,81.98,80.90,81.98,440757
19-Aug-24,80.49,80.61,79.40,80.61,5002937
16-Aug-24,79.86,80.54,79.19,80.18,5828767
15-Aug-24,78.28,80.37,78.14,80.04,4922578
14-Aug-24,77.91,78.24,76.51,77.83,703683
13-Aug-24,76.98,78.00,76.31,77.55,1076659
12-Aug-24,76.83,76.83,75.51,75.93,922587
09-Aug-24,75.70,76.20,74.80,76.20,458865
08-Aug-24,76.00,76.56,74.65,76.20,1590718
07-Aug-24,75.71,76.97,74.30,74.30,551083
06-Aug-24,75.00,76.81,74.48,75.71,586721
05-Aug-24,74.48,77.13,71.90,75.78,3668510
02-Aug-24,80.54,80.54,77.57,78.57,1373398
01-Aug-24,83.11,83.59,80.45,81.23,3726526
31-Jul-24,79.86,82.79,79.86,82.29,8629833
30-Jul-24,81.54,81.54,78.56,78.90,3513201
29-Jul-24,80.36,81.45,80.36,81.03,511668
26-Jul-24,80.23,81.09,79.63,80.27,2606201
25-Jul-24,80.20,81.41,78.50,79.85,1291726
24-Jul-24,83.00,83.00,80.24,80.24,4125405
23-Jul-24,83.98,84.70,83.60,84.17,160102
22-Jul-24,82.90,84.14,82.64,83.60,503773
19-Jul-24,83.08,83.08,81.88,82.39,1779134
18-Jul-24,82.63,83.82,81.90,83.00,5831475
17-Jul-24,82.99,82.99,81.50,81.86,2272896
16-Jul-24,84.45,84.50,83.01,83.77,578516
15-Jul-24,84.50,85.68,84.20,84.31,1480530
12-Jul-24,83.52,84.80,83.01,83.79,9829120

*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