Cotação atual, histórico e gráfico do papel: TECX11

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 TECX11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/10/2026	-2,44%	-3,25	129,99	132,72	129,54	132,72	64K	75
15/10/2026	0,43%	0,57	133,24	131,80	130,85	133,44	399K	59
14/10/2026	-4,96%	-6,93	132,67	136,98	132,50	136,98	216K	101
13/10/2026	-1,51%	-2,14	139,60	140,20	137,58	141,50	196K	96
09/10/2026	0,42%	0,59	141,74	141,66	141,15	142,38	37K	37
08/10/2026	-2,88%	-4,18	141,15	141,87	140,68	142,79	113K	65
07/10/2026	-0,33%	-0,48	145,33	145,81	143,42	145,81	157K	66
06/10/2026	-0,27%	-0,39	145,81	145,00	144,44	145,93	130K	58
05/10/2026	-2,95%	-4,44	146,20	147,90	143,96	147,90	190K	85
02/10/2026	-0,59%	-0,90	150,64	152,91	150,50	152,91	56K	49
01/10/2026	-0,49%	-0,74	151,54	153,36	150,46	153,36	224K	56
30/09/2026	-0,90%	-1,38	152,28	153,36	151,33	153,36	54K	45
29/09/2026	0,07%	0,10	153,66	153,56	153,06	154,60	16K	23
28/09/2026	-3,15%	-4,99	153,56	156,00	152,52	156,80	127K	74
25/09/2026	-1,05%	-1,69	158,55	161,86	158,55	161,86	56K	31
24/09/2026	-0,87%	-1,40	160,24	160,25	159,42	160,40	89K	29
23/09/2026	-1,40%	-2,30	161,64	163,93	161,39	163,93	36K	12
22/09/2026	-0,48%	-0,79	163,94	164,94	163,84	164,95	12K	19
21/09/2026	1,37%	2,23	164,73	163,17	163,17	164,73	41K	20
18/09/2026	1,49%	2,39	162,50	163,49	161,79	163,49	28K	17
17/09/2026	1,71%	2,69	160,11	158,45	158,45	160,11	609K	28
16/09/2026	0,40%	0,62	157,42	157,80	157,42	159,57	39K	22
15/09/2026	-2,61%	-4,20	156,80	158,05	156,60	158,05	83K	34
14/09/2026	1,61%	2,55	161,00	158,09	157,92	161,00	662K	28
11/09/2026	0,97%	1,52	158,45	156,93	150,00	158,54	323K	60
10/09/2026	-1,52%	-2,43	156,93	161,58	156,83	161,58	82K	42
09/09/2026	-0,45%	-0,72	159,36	160,08	159,36	161,18	37K	26
08/09/2026	0,64%	1,02	160,08	159,05	158,67	161,06	314K	36
04/09/2026	0,24%	0,38	159,06	159,00	158,30	160,44	52K	47
03/09/2026	-0,18%	-0,28	158,68	157,53	157,49	158,85	114K	183
02/09/2026	-1,61%	-2,60	158,96	161,41	158,30	161,42	115K	49
01/09/2026	-2,49%	-4,13	161,56	165,81	161,01	165,81	77K	47
31/08/2026	0,31%	0,52	165,69	165,17	165,17	167,88	266K	77
28/08/2026	-1,00%	-1,67	165,17	166,48	163,50	166,48	11K	21
27/08/2026	2,02%	3,30	166,84	166,73	166,22	167,67	17K	12
26/08/2026	0,21%	0,34	163,54	164,26	163,52	165,99	20K	17
25/08/2026	0,21%	0,34	163,20	165,82	163,06	165,82	86K	36
24/08/2026	-4,25%	-7,22	162,86	170,08	162,85	172,50	106K	64
21/08/2026	0,79%	1,33	170,08	172,67	169,77	172,67	90K	29
20/08/2026	0,40%	0,68	168,75	168,07	168,07	169,16	29K	15
19/08/2026	-5,47%	-9,73	168,07	170,89	165,88	170,90	254K	92
18/08/2026	-1,75%	-3,17	177,80	178,80	177,50	179,00	68K	20
17/08/2026	2,61%	4,60	180,97	179,89	179,89	183,70	135K	68
14/08/2026	1,44%	2,51	176,37	174,59	174,59	177,01	39K	19
13/08/2026	0,13%	0,23	173,86	174,59	173,50	174,59	29K	11
12/08/2026	2,29%	3,88	173,63	169,75	169,75	174,28	46K	15
11/08/2026	1,16%	1,95	169,75	168,30	168,30	170,08	41K	26
10/08/2026	-1,22%	-2,07	167,80	170,80	167,25	170,80	64K	24
07/08/2026	0,98%	1,65	169,87	169,69	169,24	171,00	20K	30
06/08/2026	-1,57%	-2,68	168,22	168,44	166,00	168,44	45K	17
05/08/2026	2,65%	4,41	170,90	169,51	167,65	170,90	47K	22
04/08/2026	5,90%	9,27	166,49	165,43	162,17	166,73	45K	22
03/08/2026	-0,55%	-0,87	157,22	158,78	154,50	158,78	83K	36
31/07/2026	0,71%	1,12	158,09	157,00	157,00	161,16	79K	29
30/07/2026	-1,39%	-2,21	156,97	155,00	153,93	156,97	304K	41
29/07/2026	0,31%	0,49	159,18	162,12	157,79	162,12	23K	31
28/07/2026	-7,63%	-13,11	158,69	158,92	157,37	161,14	221K	61
27/07/2026	3,69%	6,12	171,80	170,90	167,70	171,80	111K	25
24/07/2026	-0,64%	-1,06	165,68	165,68	162,86	165,68	34K	32
23/07/2026	-0,39%	-0,66	166,74	167,50	166,47	167,50	86K	25
22/07/2026	-3,17%	-5,48	167,40	171,25	165,81	171,25	164K	39
21/07/2026	6,11%	9,96	172,88	171,79	171,79	176,00	34K	23
20/07/2026	-0,35%	-0,58	162,92	163,50	162,00	166,86	114K	46
17/07/2026	-5,49%	-9,50	163,50	166,94	162,31	166,94	146K	81
16/07/2026	-3,56%	-6,38	173,00	178,90	173,00	179,00	167K	89
15/07/2026	-0,69%	-1,25	179,38	181,79	178,02	181,79	76K	38
14/07/2026	5,18%	8,89	180,63	180,40	179,13	181,07	442K	100
13/07/2026	-6,27%	-11,48	171,74	181,90	171,74	181,90	193K	75
10/07/2026	-4,10%	-7,83	183,22	188,36	182,16	188,36	276K	43
09/07/2026	3,21%	5,95	191,05	192,36	190,90	192,60	100K	14
08/07/2026	-0,54%	-1,00	185,10	187,05	181,99	187,05	397K	42
07/07/2026	-0,94%	-1,76	186,10	187,00	185,00	189,90	87K	38
06/07/2026	-2,66%	-5,14	187,86	193,30	185,85	195,58	330K	59
03/07/2026	0,44%	0,84	193,00	195,69	192,50	196,80	82K	35
02/07/2026	-6,64%	-13,66	192,16	199,00	190,36	199,00	492K	103
01/07/2026	-1,97%	-4,13	205,82	207,58	199,90	208,50	182K	64
30/06/2026	3,97%	8,02	209,95	206,12	206,11	209,97	281K	30
29/06/2026	-0,18%	-0,37	201,93	201,50	200,40	205,65	65K	32
26/06/2026	-2,74%	-5,70	202,30	202,20	201,26	203,53	163K	29
25/06/2026	3,15%	6,35	208,00	206,71	205,19	211,29	488K	43
24/06/2026	-1,15%	-2,35	201,65	207,00	201,05	207,00	112K	29
23/06/2026	-1,83%	-3,80	204,00	204,00	200,38	204,00	119K	14
22/06/2026	1,86%	3,79	207,80	226,28	207,00	226,28	79K	25
19/06/2026	-0,13%	-0,26	204,01	206,32	203,00	207,54	239K	25
18/06/2026	4,73%	9,23	204,27	198,79	197,06	205,31	233K	146
17/06/2026	0,87%	1,68	195,04	193,67	193,67	198,00	147K	26
16/06/2026	0,71%	1,36	193,36	193,80	189,44	194,00	132K	33
15/06/2026	6,41%	11,57	192,00	189,19	185,05	192,00	84K	32
12/06/2026	-0,86%	-1,57	180,43	183,65	180,00	183,65	41K	27
11/06/2026	-0,23%	-0,42	182,00	182,42	180,10	182,56	293K	29
10/06/2026	-1,37%	-2,53	182,42	184,56	180,52	184,65	109K	20
09/06/2026	1,51%	2,75	184,95	186,06	184,68	188,74	45K	15
08/06/2026	-4,10%	-7,79	182,20	183,88	180,50	184,71	270K	66
05/06/2026	-1,55%	-3,00	189,99	187,99	183,88	189,99	47K	38
03/06/2026	1,89%	3,58	192,99	191,43	191,31	193,07	43K	23
02/06/2026	3,05%	5,61	189,41	187,00	187,00	191,26	103K	29
01/06/2026	-3,26%	-6,20	183,80	186,50	180,00	187,57	287K	68
29/05/2026	-2,21%	-4,30	190,00	190,31	189,50	191,40	169K	245
28/05/2026	2,59%	4,90	194,30	188,89	188,89	194,30	73K	39
27/05/2026	1,55%	2,90	189,40	188,77	188,77	194,49	165K	219
26/05/2026	2,53%	4,60	186,50	185,00	184,00	186,50	355K	123
25/05/2026	-0,29%	-0,53	181,90	182,43	181,90	182,43	197K	16
22/05/2026	3,21%	5,68	182,43	181,88	180,42	185,73	116K	24
21/05/2026	-3,48%	-6,37	176,75	181,70	176,75	181,70	77K	44
20/05/2026	1,03%	1,87	183,12	182,01	182,01	183,61	139K	20
19/05/2026	-1,23%	-2,25	181,25	185,20	181,11	185,20	56K	27
18/05/2026	-1,34%	-2,50	183,50	185,76	182,87	186,00	119K	31
15/05/2026	-0,54%	-1,01	186,00	188,89	185,69	189,30	100K	31
14/05/2026	-0,77%	-1,45	187,01	187,44	183,86	187,44	361K	52
13/05/2026	4,04%	7,31	188,46	184,21	184,20	189,88	181K	41
12/05/2026	-0,97%	-1,77	181,15	182,87	180,31	182,87	54K	25
11/05/2026	4,38%	7,67	182,92	178,31	177,03	183,30	346K	46
08/05/2026	-0,13%	-0,23	175,25	176,45	174,62	177,50	75K	38
07/05/2026	-0,30%	-0,52	175,48	176,50	175,48	177,45	120K	60
06/05/2026	2,15%	3,71	176,00	172,90	172,90	176,50	81K	32
05/05/2026	-0,32%	-0,56	172,29	172,85	171,66	173,89	91K	35
04/05/2026	-0,33%	-0,58	172,85	172,80	170,00	172,85	270K	85
30/04/2026	2,08%	3,53	173,43	170,11	170,02	173,43	120K	39
29/04/2026	2,55%	4,23	169,90	167,95	167,95	171,39	170K	207
28/04/2026	-1,13%	-1,90	165,67	167,57	165,53	169,00	100K	29
27/04/2026	-2,35%	-4,03	167,57	171,60	167,57	171,60	135K	35
24/04/2026	-1,25%	-2,18	171,60	174,90	171,38	174,90	88K	36
23/04/2026	-0,36%	-0,62	173,78	174,30	171,20	175,24	128K	49
22/04/2026	2,00%	3,42	174,40	175,00	171,81	175,00	177K	49
20/04/2026	-0,62%	-1,07	170,98	173,00	170,22	173,00	150K	65
17/04/2026	2,78%	4,65	172,05	167,58	167,58	172,83	298K	342
16/04/2026	1,96%	3,21	167,40	165,84	165,84	168,76	138K	42
15/04/2026	-0,92%	-1,52	164,19	165,32	162,19	165,71	254K	105
14/04/2026	3,09%	4,97	165,71	161,00	161,00	167,94	835K	322
13/04/2026	1,58%	2,50	160,74	158,68	158,65	161,00	168K	37
10/04/2026	1,89%	2,94	158,24	156,29	156,29	159,93	153K	23
09/04/2026	-0,66%	-1,03	155,30	154,51	153,99	155,30	44K	10
08/04/2026	5,03%	7,48	156,33	151,94	151,94	157,20	63K	22
07/04/2026	-	-	148,85	149,46	147,73	149,46	43K	10

Date,Open,High,Low,Close,Volume
16-Oct-26,132.72,132.72,129.54,129.99,64328
15-Oct-26,131.80,133.44,130.85,133.24,398661
14-Oct-26,136.98,136.98,132.50,132.67,216379
13-Oct-26,140.20,141.50,137.58,139.60,196184
09-Oct-26,141.66,142.38,141.15,141.74,37416
08-Oct-26,141.87,142.79,140.68,141.15,112591
07-Oct-26,145.81,145.81,143.42,145.33,157000
06-Oct-26,145.00,145.93,144.44,145.81,130115
05-Oct-26,147.90,147.90,143.96,146.20,190171
02-Oct-26,152.91,152.91,150.50,150.64,55970
01-Oct-26,153.36,153.36,150.46,151.54,223909
30-Sep-26,153.36,153.36,151.33,152.28,53807
29-Sep-26,153.56,154.60,153.06,153.66,16131
28-Sep-26,156.00,156.80,152.52,153.56,126774
25-Sep-26,161.86,161.86,158.55,158.55,55864
24-Sep-26,160.25,160.40,159.42,160.24,89279
23-Sep-26,163.93,163.93,161.39,161.64,36424
22-Sep-26,164.94,164.95,163.84,163.94,12314
21-Sep-26,163.17,164.73,163.17,164.73,40528
18-Sep-26,163.49,163.49,161.79,162.50,27558
17-Sep-26,158.45,160.11,158.45,160.11,609476
16-Sep-26,157.80,159.57,157.42,157.42,38708
15-Sep-26,158.05,158.05,156.60,156.80,83145
14-Sep-26,158.09,161.00,157.92,161.00,661798
11-Sep-26,156.93,158.54,150.00,158.45,322757
10-Sep-26,161.58,161.58,156.83,156.93,82441
09-Sep-26,160.08,161.18,159.36,159.36,37270
08-Sep-26,159.05,161.06,158.67,160.08,313615
04-Sep-26,159.00,160.44,158.30,159.06,51845
03-Sep-26,157.53,158.85,157.49,158.68,114129
02-Sep-26,161.41,161.42,158.30,158.96,114870
01-Sep-26,165.81,165.81,161.01,161.56,77246
31-Aug-26,165.17,167.88,165.17,165.69,266198
28-Aug-26,166.48,166.48,163.50,165.17,11450
27-Aug-26,166.73,167.67,166.22,166.84,16701
26-Aug-26,164.26,165.99,163.52,163.54,20468
25-Aug-26,165.82,165.82,163.06,163.20,86201
24-Aug-26,170.08,172.50,162.85,162.86,106022
21-Aug-26,172.67,172.67,169.77,170.08,89504
20-Aug-26,168.07,169.16,168.07,168.75,29169
19-Aug-26,170.89,170.90,165.88,168.07,253773
18-Aug-26,178.80,179.00,177.50,177.80,67581
17-Aug-26,179.89,183.70,179.89,180.97,134793
14-Aug-26,174.59,177.01,174.59,176.37,39434
13-Aug-26,174.59,174.59,173.50,173.86,28505
12-Aug-26,169.75,174.28,169.75,173.63,46172
11-Aug-26,168.30,170.08,168.30,169.75,40787
10-Aug-26,170.80,170.80,167.25,167.80,64198
07-Aug-26,169.69,171.00,169.24,169.87,19525
06-Aug-26,168.44,168.44,166.00,168.22,45071
05-Aug-26,169.51,170.90,167.65,170.90,46899
04-Aug-26,165.43,166.73,162.17,166.49,44937
03-Aug-26,158.78,158.78,154.50,157.22,82630
31-Jul-26,157.00,161.16,157.00,158.09,78784
30-Jul-26,155.00,156.97,153.93,156.97,303783
29-Jul-26,162.12,162.12,157.79,159.18,22767
28-Jul-26,158.92,161.14,157.37,158.69,221344
27-Jul-26,170.90,171.80,167.70,171.80,110817
24-Jul-26,165.68,165.68,162.86,165.68,33787
23-Jul-26,167.50,167.50,166.47,166.74,86253
22-Jul-26,171.25,171.25,165.81,167.40,163864
21-Jul-26,171.79,176.00,171.79,172.88,34352
20-Jul-26,163.50,166.86,162.00,162.92,114381
17-Jul-26,166.94,166.94,162.31,163.50,145539
16-Jul-26,178.90,179.00,173.00,173.00,166902
15-Jul-26,181.79,181.79,178.02,179.38,75882
14-Jul-26,180.40,181.07,179.13,180.63,441842
13-Jul-26,181.90,181.90,171.74,171.74,192514
10-Jul-26,188.36,188.36,182.16,183.22,276158
09-Jul-26,192.36,192.60,190.90,191.05,99732
08-Jul-26,187.05,187.05,181.99,185.10,397069
07-Jul-26,187.00,189.90,185.00,186.10,86899
06-Jul-26,193.30,195.58,185.85,187.86,330086
03-Jul-26,195.69,196.80,192.50,193.00,81519
02-Jul-26,199.00,199.00,190.36,192.16,491819
01-Jul-26,207.58,208.50,199.90,205.82,182467
30-Jun-26,206.12,209.97,206.11,209.95,280592
29-Jun-26,201.50,205.65,200.40,201.93,65251
26-Jun-26,202.20,203.53,201.26,202.30,163451
25-Jun-26,206.71,211.29,205.19,208.00,488002
24-Jun-26,207.00,207.00,201.05,201.65,112357
23-Jun-26,204.00,204.00,200.38,204.00,118824
22-Jun-26,226.28,226.28,207.00,207.80,79421
19-Jun-26,206.32,207.54,203.00,204.01,238524
18-Jun-26,198.79,205.31,197.06,204.27,233128
17-Jun-26,193.67,198.00,193.67,195.04,147338
16-Jun-26,193.80,194.00,189.44,193.36,132424
15-Jun-26,189.19,192.00,185.05,192.00,84229
12-Jun-26,183.65,183.65,180.00,180.43,40507
11-Jun-26,182.42,182.56,180.10,182.00,293170
10-Jun-26,184.56,184.65,180.52,182.42,108713
09-Jun-26,186.06,188.74,184.68,184.95,44726
08-Jun-26,183.88,184.71,180.50,182.20,269946
05-Jun-26,187.99,189.99,183.88,189.99,47451
03-Jun-26,191.43,193.07,191.31,192.99,42592
02-Jun-26,187.00,191.26,187.00,189.41,102894
01-Jun-26,186.50,187.57,180.00,183.80,287418
29-May-26,190.31,191.40,189.50,190.00,168816
28-May-26,188.89,194.30,188.89,194.30,73236
27-May-26,188.77,194.49,188.77,189.40,165001
26-May-26,185.00,186.50,184.00,186.50,355097
25-May-26,182.43,182.43,181.90,181.90,196835
22-May-26,181.88,185.73,180.42,182.43,116060
21-May-26,181.70,181.70,176.75,176.75,77071
20-May-26,182.01,183.61,182.01,183.12,138775
19-May-26,185.20,185.20,181.11,181.25,55798
18-May-26,185.76,186.00,182.87,183.50,118822
15-May-26,188.89,189.30,185.69,186.00,99616
14-May-26,187.44,187.44,183.86,187.01,361105
13-May-26,184.21,189.88,184.20,188.46,181314
12-May-26,182.87,182.87,180.31,181.15,54131
11-May-26,178.31,183.30,177.03,182.92,346339
08-May-26,176.45,177.50,174.62,175.25,75215
07-May-26,176.50,177.45,175.48,175.48,119904
06-May-26,172.90,176.50,172.90,176.00,80780
05-May-26,172.85,173.89,171.66,172.29,91494
04-May-26,172.80,172.85,170.00,172.85,270023
30-Apr-26,170.11,173.43,170.02,173.43,119508
29-Apr-26,167.95,171.39,167.95,169.90,170212
28-Apr-26,167.57,169.00,165.53,165.67,100414
27-Apr-26,171.60,171.60,167.57,167.57,135364
24-Apr-26,174.90,174.90,171.38,171.60,88097
23-Apr-26,174.30,175.24,171.20,173.78,128115
22-Apr-26,175.00,175.00,171.81,174.40,177406
20-Apr-26,173.00,173.00,170.22,170.98,150100
17-Apr-26,167.58,172.83,167.58,172.05,298334
16-Apr-26,165.84,168.76,165.84,167.40,138093
15-Apr-26,165.32,165.71,162.19,164.19,253869
14-Apr-26,161.00,167.94,161.00,165.71,834655
13-Apr-26,158.68,161.00,158.65,160.74,168368
10-Apr-26,156.29,159.93,156.29,158.24,152973
09-Apr-26,154.51,155.30,153.99,155.30,44219
08-Apr-26,151.94,157.20,151.94,156.33,63398
07-Apr-26,149.46,149.46,147.73,148.85,43305

*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: TECX11