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
02/04/2025	0,86%	0,74	87,19	85,50	84,75	88,06	10M	176
01/04/2025	0,99%	0,85	86,45	85,61	85,06	86,45	6M	223
31/03/2025	-1,14%	-0,99	85,60	86,59	83,39	86,59	14M	1.737
28/03/2025	-3,38%	-3,03	86,59	89,62	86,47	89,63	11M	261
27/03/2025	-0,43%	-0,39	89,62	90,01	89,40	90,42	3M	162
26/03/2025	-2,75%	-2,55	90,01	92,54	89,86	92,55	31M	750
25/03/2025	0,59%	0,54	92,56	92,41	91,70	92,56	3M	838

24/03/2025	2,70%	2,42	92,02	90,61	90,61	92,48	12M	255
21/03/2025	1,03%	0,91	89,60	88,69	88,06	90,13	2M	224
20/03/2025	-0,27%	-0,24	88,69	88,87	87,99	89,91	2M	222
19/03/2025	1,55%	1,36	88,93	87,57	87,57	89,55	7M	282
18/03/2025	-2,18%	-1,95	87,57	89,52	86,98	89,63	7M	356
17/03/2025	-0,59%	-0,53	89,52	90,46	88,88	91,29	17M	977
14/03/2025	2,24%	1,97	90,05	88,97	88,25	90,05	19M	1.181
13/03/2025	-2,82%	-2,56	88,08	90,67	87,92	91,12	17M	639
12/03/2025	2,19%	1,94	90,64	89,67	89,58	91,63	31M	206
11/03/2025	1,11%	0,97	88,70	88,00	86,53	90,51	24M	3.368
10/03/2025	-3,72%	-3,39	87,73	90,00	86,06	90,00	36M	1.098
07/03/2025	0,34%	0,31	91,12	91,17	88,52	92,57	9M	1.040
06/03/2025	-3,98%	-3,76	90,81	94,20	90,32	94,24	27M	1.392
05/03/2025	-3,79%	-3,73	94,57	98,30	92,00	98,30	43M	688
28/02/2025	2,55%	2,44	98,30	95,87	95,02	98,63	25M	650
27/02/2025	-3,16%	-3,13	95,86	100,00	95,85	100,74	24M	1.190
26/02/2025	2,26%	2,19	98,99	96,80	96,80	99,80	5M	281
25/02/2025	-1,81%	-1,78	96,80	98,58	95,45	99,14	6M	531
24/02/2025	-1,23%	-1,23	98,58	99,81	97,58	100,24	17M	782
21/02/2025	-2,50%	-2,56	99,81	102,57	99,63	103,04	15M	331
20/02/2025	-1,09%	-1,13	102,37	103,50	101,10	103,50	8M	327
19/02/2025	0,24%	0,25	103,50	103,10	102,09	104,08	3M	258
18/02/2025	-1,29%	-1,35	103,25	104,23	102,29	105,14	12M	1.923
17/02/2025	0,38%	0,40	104,60	105,00	102,66	105,83	4M	1.360
14/02/2025	-0,86%	-0,90	104,20	105,10	103,59	105,10	16M	120
13/02/2025	1,59%	1,65	105,10	103,60	102,45	105,82	7M	1.095
12/02/2025	-0,20%	-0,21	103,45	103,66	101,20	103,66	11M	153
11/02/2025	-0,50%	-0,52	103,66	103,93	102,75	108,21	10M	341
10/02/2025	1,18%	1,22	104,18	103,29	102,81	104,36	2M	164
07/02/2025	-0,38%	-0,39	102,96	103,70	102,03	103,70	7M	424
06/02/2025	-0,25%	-0,26	103,35	103,61	102,61	104,00	4M	191
05/02/2025	1,30%	1,33	103,61	102,33	101,04	103,61	8M	520
04/02/2025	0,60%	0,61	102,28	102,05	101,21	102,61	16M	343
03/02/2025	-1,63%	-1,68	101,67	101,71	100,70	102,93	16M	844
31/01/2025	0,19%	0,20	103,35	104,19	102,74	104,85	14M	493
30/01/2025	-0,86%	-0,89	103,15	104,04	95,00	105,90	12M	6.685
29/01/2025	-1,29%	-1,36	104,04	105,58	103,28	105,59	3M	261
28/01/2025	2,76%	2,83	105,40	103,56	102,06	105,57	17M	197
27/01/2025	-3,83%	-4,08	102,57	102,55	101,55	104,55	10M	428
24/01/2025	-0,36%	-0,38	106,65	106,61	105,91	107,18	5M	143
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	-	-	80,03	80,08	79,47	80,99	5M	65

Date,Open,High,Low,Close,Volume
02-Apr-25,85.50,88.06,84.75,87.19,10343224
01-Apr-25,85.61,86.45,85.06,86.45,6057262
31-Mar-25,86.59,86.59,83.39,85.60,13934866
28-Mar-25,89.62,89.63,86.47,86.59,10549468
27-Mar-25,90.01,90.42,89.40,89.62,3048498
26-Mar-25,92.54,92.55,89.86,90.01,31170735
25-Mar-25,92.41,92.56,91.70,92.56,3314409
24-Mar-25,90.61,92.48,90.61,92.02,12005995
21-Mar-25,88.69,90.13,88.06,89.60,1962728
20-Mar-25,88.87,89.91,87.99,88.69,2375910
19-Mar-25,87.57,89.55,87.57,88.93,7462180
18-Mar-25,89.52,89.63,86.98,87.57,6518346
17-Mar-25,90.46,91.29,88.88,89.52,17057705
14-Mar-25,88.97,90.05,88.25,90.05,18980055
13-Mar-25,90.67,91.12,87.92,88.08,16680233
12-Mar-25,89.67,91.63,89.58,90.64,31026894
11-Mar-25,88.00,90.51,86.53,88.70,24261186
10-Mar-25,90.00,90.00,86.06,87.73,36258123
07-Mar-25,91.17,92.57,88.52,91.12,8651738
06-Mar-25,94.20,94.24,90.32,90.81,27109367
05-Mar-25,98.30,98.30,92.00,94.57,43337063
28-Feb-25,95.87,98.63,95.02,98.30,24503900
27-Feb-25,100.00,100.74,95.85,95.86,24474850
26-Feb-25,96.80,99.80,96.80,98.99,5157573
25-Feb-25,98.58,99.14,95.45,96.80,5982641
24-Feb-25,99.81,100.24,97.58,98.58,17121718
21-Feb-25,102.57,103.04,99.63,99.81,15044128
20-Feb-25,103.50,103.50,101.10,102.37,8309856
19-Feb-25,103.10,104.08,102.09,103.50,2708888
18-Feb-25,104.23,105.14,102.29,103.25,12360081
17-Feb-25,105.00,105.83,102.66,104.60,3998367
14-Feb-25,105.10,105.10,103.59,104.20,16131116
13-Feb-25,103.60,105.82,102.45,105.10,7114008
12-Feb-25,103.66,103.66,101.20,103.45,10993805
11-Feb-25,103.93,108.21,102.75,103.66,9560414
10-Feb-25,103.29,104.36,102.81,104.18,1757481
07-Feb-25,103.70,103.70,102.03,102.96,7208475
06-Feb-25,103.61,104.00,102.61,103.35,3835446
05-Feb-25,102.33,103.61,101.04,103.61,7673200
04-Feb-25,102.05,102.61,101.21,102.28,16393512
03-Feb-25,101.71,102.93,100.70,101.67,15765825
31-Jan-25,104.19,104.85,102.74,103.35,14336544
30-Jan-25,104.04,105.90,95.00,103.15,11739002
29-Jan-25,105.58,105.59,103.28,104.04,2757996
28-Jan-25,103.56,105.57,102.06,105.40,16681257
27-Jan-25,102.55,104.55,101.55,102.57,10410951
24-Jan-25,106.61,107.18,105.91,106.65,4673588
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

*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