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
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	-0,29%	-0,24	83,79	83,52	83,01	84,80	10M	128
11/07/2024	-2,80%	-2,42	84,03	86,58	83,50	86,79	11M	210
10/07/2024	0,63%	0,54	86,45	85,44	85,24	86,65	282K	115
09/07/2024	-0,88%	-0,76	85,91	86,67	85,53	86,70	16M	132
08/07/2024	0,21%	0,18	86,67	86,99	86,24	87,24	10M	189
05/07/2024	0,57%	0,49	86,49	86,60	86,00	87,24	15M	152
04/07/2024	-0,97%	-0,84	86,00	87,00	85,00	87,00	210K	140
03/07/2024	0,08%	0,07	86,84	86,95	85,76	87,59	1M	129
02/07/2024	1,18%	1,01	86,77	85,49	85,49	87,89	35M	1.655
01/07/2024	3,44%	2,85	85,76	83,52	82,41	86,06	4M	2.449
28/06/2024	1,00%	0,82	82,91	82,26	82,26	84,20	6M	145
27/06/2024	0,69%	0,56	82,09	80,99	80,99	82,45	2M	109
26/06/2024	3,01%	2,38	81,53	80,00	80,00	81,85	3M	139
25/06/2024	2,63%	2,03	79,15	77,77	77,61	79,15	2M	142
24/06/2024	-2,45%	-1,94	77,12	79,23	77,12	79,49	6M	159
21/06/2024	-0,99%	-0,79	79,06	79,73	78,21	79,84	6M	118
20/06/2024	-0,30%	-0,24	79,85	81,23	79,30	81,23	3M	213
19/06/2024	-0,84%	-0,68	80,09	81,10	80,05	81,97	290K	111
18/06/2024	-0,35%	-0,28	80,77	81,05	79,70	81,45	2M	185
17/06/2024	2,66%	2,10	81,05	79,02	78,92	81,05	3M	249
14/06/2024	1,47%	1,14	78,95	77,87	77,72	78,98	4M	133
13/06/2024	0,45%	0,35	77,81	79,29	77,61	79,96	4M	289
12/06/2024	3,28%	2,46	77,46	75,26	75,26	78,06	4M	168
11/06/2024	0,62%	0,46	75,00	74,79	73,96	75,03	2M	79
10/06/2024	1,04%	0,77	74,54	73,85	73,85	74,61	2M	160
07/06/2024	1,24%	0,90	73,77	73,44	72,97	73,77	325K	80
06/06/2024	-1,14%	-0,84	72,87	73,81	72,77	73,99	778K	87
05/06/2024	2,62%	1,88	73,71	72,77	72,07	78,55	3M	1.099
04/06/2024	1,23%	0,87	71,83	71,00	70,96	72,07	4M	122
03/06/2024	0,52%	0,37	70,96	71,57	70,21	71,68	2M	148
31/05/2024	-1,96%	-1,41	70,59	71,38	69,25	71,44	2M	1.161
29/05/2024	0,71%	0,51	72,00	72,25	71,49	72,34	2M	89
28/05/2024	-2,18%	-1,59	71,49	72,00	70,71	72,00	2M	1.972
27/05/2024	2,32%	1,66	73,08	71,43	71,42	73,19	81K	71
24/05/2024	2,10%	1,47	71,42	70,33	70,29	72,34	1M	1.853
23/05/2024	-0,16%	-0,11	69,95	71,84	69,58	71,90	6M	162
22/05/2024	-0,65%	-0,46	70,06	70,67	70,04	70,79	3M	78
21/05/2024	1,09%	0,76	70,52	69,90	69,05	70,54	1M	87
20/05/2024	0,81%	0,56	69,76	69,42	69,42	69,97	198K	79
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	-	-	68,85	67,56	67,56	68,98	2M	76

Date,Open,High,Low,Close,Volume
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
11-Jul-24,86.58,86.79,83.50,84.03,10552960
10-Jul-24,85.44,86.65,85.24,86.45,282403
09-Jul-24,86.67,86.70,85.53,85.91,16152416
08-Jul-24,86.99,87.24,86.24,86.67,9630583
05-Jul-24,86.60,87.24,86.00,86.49,15493020
04-Jul-24,87.00,87.00,85.00,86.00,210437
03-Jul-24,86.95,87.59,85.76,86.84,1252149
02-Jul-24,85.49,87.89,85.49,86.77,34776628
01-Jul-24,83.52,86.06,82.41,85.76,4193065
28-Jun-24,82.26,84.20,82.26,82.91,6068906
27-Jun-24,80.99,82.45,80.99,82.09,1795090
26-Jun-24,80.00,81.85,80.00,81.53,2737388
25-Jun-24,77.77,79.15,77.61,79.15,2489493
24-Jun-24,79.23,79.49,77.12,77.12,6147815
21-Jun-24,79.73,79.84,78.21,79.06,5528948
20-Jun-24,81.23,81.23,79.30,79.85,3157519
19-Jun-24,81.10,81.97,80.05,80.09,289971
18-Jun-24,81.05,81.45,79.70,80.77,2090640
17-Jun-24,79.02,81.05,78.92,81.05,2919121
14-Jun-24,77.87,78.98,77.72,78.95,4128647
13-Jun-24,79.29,79.96,77.61,77.81,3929483
12-Jun-24,75.26,78.06,75.26,77.46,3839817
11-Jun-24,74.79,75.03,73.96,75.00,2091298
10-Jun-24,73.85,74.61,73.85,74.54,2474117
07-Jun-24,73.44,73.77,72.97,73.77,324957
06-Jun-24,73.81,73.99,72.77,72.87,777835
05-Jun-24,72.77,78.55,72.07,73.71,3140296
04-Jun-24,71.00,72.07,70.96,71.83,3820373
03-Jun-24,71.57,71.68,70.21,70.96,1662573
31-May-24,71.38,71.44,69.25,70.59,1921092
29-May-24,72.25,72.34,71.49,72.00,1636864
28-May-24,72.00,72.00,70.71,71.49,1792002
27-May-24,71.43,73.19,71.42,73.08,81477
24-May-24,70.33,72.34,70.29,71.42,1294735
23-May-24,71.84,71.90,69.58,69.95,5795706
22-May-24,70.67,70.79,70.04,70.06,2849471
21-May-24,69.90,70.54,69.05,70.52,1043291
20-May-24,69.42,69.97,69.42,69.76,198305
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

*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