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
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	-0,41%	-0,61	148,85	149,46	147,73	149,46	43K	10
06/04/2026	-0,99%	-1,49	149,46	149,00	148,75	150,12	40K	23
02/04/2026	-1,12%	-1,71	150,95	151,00	148,80	151,63	188K	19
01/04/2026	-1,03%	-1,59	152,66	153,93	152,00	153,93	9K	8
31/03/2026	-0,06%	-0,09	154,25	153,00	151,79	154,34	100K	21
30/03/2026	0,48%	0,74	154,34	153,40	153,40	154,63	70K	16
27/03/2026	-0,63%	-0,98	153,60	158,00	153,50	158,00	44K	12
26/03/2026	-1,92%	-3,02	154,58	157,30	154,07	157,30	15K	11
25/03/2026	2,66%	4,08	157,60	155,54	155,54	157,60	65K	17
24/03/2026	-1,87%	-2,92	153,52	156,44	152,81	156,44	64K	20
23/03/2026	-0,64%	-1,01	156,44	158,10	156,04	158,10	47K	17
20/03/2026	0,33%	0,52	157,45	158,00	157,33	158,41	76K	9
19/03/2026	0,94%	1,46	156,93	154,79	154,79	157,92	120K	16
18/03/2026	0,06%	0,10	155,47	156,35	155,40	160,00	67K	20
17/03/2026	-2,72%	-4,34	155,37	154,20	154,20	158,29	63K	21
16/03/2026	0,76%	1,21	159,71	158,52	157,32	160,92	472K	56
13/03/2026	1,28%	2,00	158,50	156,90	156,90	159,11	95K	26
12/03/2026	0,08%	0,12	156,50	155,57	155,23	156,50	259K	169
11/03/2026	1,15%	1,78	156,38	153,38	153,38	157,50	56K	19
10/03/2026	1,89%	2,87	154,60	155,50	154,60	156,00	229K	19
09/03/2026	0,67%	1,01	151,73	150,01	149,26	152,45	302K	20
06/03/2026	-0,66%	-1,00	150,72	151,68	150,51	151,70	101K	16
05/03/2026	0,47%	0,71	151,72	151,00	150,53	153,07	74K	16
04/03/2026	-0,16%	-0,24	151,01	151,69	150,50	151,69	68K	16
03/03/2026	-2,61%	-4,05	151,25	153,00	150,56	156,00	110K	26
02/03/2026	-0,71%	-1,11	155,30	156,00	155,28	156,10	211K	19
27/02/2026	0,23%	0,36	156,41	157,10	156,29	157,50	27K	9
26/02/2026	-1,01%	-1,60	156,05	157,85	155,32	157,85	56K	13
25/02/2026	1,25%	1,94	157,65	156,30	156,30	157,81	271K	18
24/02/2026	-0,19%	-0,29	155,71	157,00	154,91	157,00	31K	19
23/02/2026	0,64%	0,99	156,00	154,25	151,83	157,50	254K	36
20/02/2026	-0,60%	-0,94	155,01	157,50	154,35	157,50	93K	18
19/02/2026	-1,02%	-1,60	155,95	154,60	154,60	156,03	122K	16
18/02/2026	2,23%	3,43	157,55	154,12	154,12	158,00	222K	25
13/02/2026	-0,33%	-0,51	154,12	153,05	151,41	155,02	34K	18
12/02/2026	0,81%	1,25	154,63	155,00	153,18	155,30	518K	2.246
11/02/2026	-2,22%	-3,48	153,38	156,79	151,66	156,79	804K	2.444
10/02/2026	-1,02%	-1,62	156,86	158,69	155,82	159,16	103K	390
09/02/2026	1,34%	2,09	158,48	156,00	149,10	159,11	621K	124
06/02/2026	1,54%	2,37	156,39	155,04	152,74	156,39	541K	55
05/02/2026	-1,67%	-2,62	154,02	156,46	153,93	159,03	511K	95
04/02/2026	-0,20%	-0,32	156,64	158,67	152,25	161,05	3M	353
03/02/2026	-3,46%	-5,62	156,96	165,94	155,80	166,00	546K	65
02/02/2026	0,18%	0,30	162,58	162,05	160,65	163,41	56K	36
30/01/2026	1,52%	2,43	162,28	162,98	162,28	163,71	729K	38
29/01/2026	-0,49%	-0,79	159,85	160,00	159,84	161,53	352K	21
28/01/2026	-1,59%	-2,60	160,64	163,16	160,25	165,07	199K	56
27/01/2026	-1,06%	-1,75	163,24	166,62	162,80	166,62	124K	49
26/01/2026	-0,43%	-0,71	164,99	166,12	164,50	166,12	112K	38
23/01/2026	1,02%	1,68	165,70	166,10	164,00	166,12	17K	17
22/01/2026	0,04%	0,07	164,02	165,54	163,46	165,54	76K	31
21/01/2026	0,75%	1,22	163,95	165,45	162,50	165,45	157K	31
20/01/2026	-3,28%	-5,52	162,73	167,71	162,36	168,48	312K	74
19/01/2026	0,65%	1,08	168,25	166,75	166,75	175,00	63K	17
16/01/2026	-0,27%	-0,46	167,17	167,80	165,81	167,80	1M	16
15/01/2026	1,28%	2,12	167,63	169,15	167,58	169,15	164K	14
14/01/2026	0,33%	0,55	165,51	165,62	165,34	168,31	339K	18
13/01/2026	-3,31%	-5,64	164,96	167,79	164,96	168,40	92K	40
12/01/2026	2,74%	4,55	170,60	169,83	169,53	170,66	28K	19
09/01/2026	0,70%	1,15	166,05	167,43	165,32	167,43	270K	11
08/01/2026	-0,04%	-0,06	164,90	166,24	164,45	166,24	20K	14
07/01/2026	-9,86%	-18,04	164,96	167,09	164,88	167,09	286K	42
06/01/2026	10,57%	17,50	183,00	165,50	164,50	183,00	30K	20
05/01/2026	2,14%	3,46	165,50	166,02	164,85	166,02	29K	12
02/01/2026	-1,78%	-2,94	162,04	162,06	161,49	162,68	48K	21
30/12/2025	0,37%	0,61	164,98	165,34	164,37	165,34	56K	15
29/12/2025	-0,10%	-0,16	164,37	162,27	162,27	165,00	37K	13
26/12/2025	1,79%	2,89	164,53	164,53	163,65	165,10	81K	18
23/12/2025	-0,49%	-0,80	161,64	163,44	160,05	163,44	139K	25
22/12/2025	2,79%	4,41	162,44	159,71	159,71	162,46	362K	18
19/12/2025	0,82%	1,28	158,03	157,54	155,17	158,03	133K	32
18/12/2025	-0,75%	-1,18	156,75	155,00	154,95	157,53	24K	18
17/12/2025	4,31%	6,53	157,93	155,20	155,20	158,33	36K	12
16/12/2025	-1,94%	-3,00	151,40	149,30	149,30	152,00	126K	19
15/12/2025	-1,18%	-1,85	154,40	153,75	152,50	156,99	382K	272
12/12/2025	0,39%	0,61	156,25	156,40	154,50	156,40	85K	308
11/12/2025	-1,49%	-2,36	155,64	156,09	154,86	156,09	12K	11
10/12/2025	1,43%	2,23	158,00	156,90	156,90	158,00	16K	16
09/12/2025	0,24%	0,37	155,77	157,89	155,77	157,89	66K	17
08/12/2025	2,07%	3,15	155,40	152,45	151,40	156,62	65K	36
05/12/2025	3,66%	5,37	152,25	147,64	147,64	152,47	60K	51
04/12/2025	0,09%	0,13	146,88	147,00	145,60	147,00	16K	14
03/12/2025	-0,89%	-1,32	146,75	147,49	145,64	147,49	19K	17
02/12/2025	-0,82%	-1,23	148,07	149,50	147,95	149,50	86K	18
01/12/2025	0,71%	1,05	149,30	149,05	148,91	149,58	143K	28
28/11/2025	0,30%	0,45	148,25	147,65	147,50	148,37	13K	13
27/11/2025	1,05%	1,54	147,80	147,73	147,73	154,92	45K	14
26/11/2025	1,13%	1,64	146,26	148,02	145,68	148,02	45K	18
25/11/2025	1,37%	1,95	144,62	145,05	142,75	145,05	62K	15
24/11/2025	0,04%	0,06	142,67	142,26	141,50	144,17	127K	33
21/11/2025	-2,62%	-3,83	142,61	140,67	140,64	142,61	194K	70
19/11/2025	-0,13%	-0,19	146,44	147,63	145,38	147,63	106K	14
18/11/2025	-0,33%	-0,49	146,63	146,84	144,51	146,84	8K	8
17/11/2025	1,29%	1,88	147,12	145,24	145,24	147,52	33K	23
14/11/2025	-3,97%	-6,00	145,24	149,35	145,22	154,92	8M	319
13/11/2025	-	-	151,24	151,21	150,10	151,33	242K	38

Date,Open,High,Low,Close,Volume
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
06-Apr-26,149.00,150.12,148.75,149.46,40157
02-Apr-26,151.00,151.63,148.80,150.95,188170
01-Apr-26,153.93,153.93,152.00,152.66,9149
31-Mar-26,153.00,154.34,151.79,154.25,100230
30-Mar-26,153.40,154.63,153.40,154.34,70232
27-Mar-26,158.00,158.00,153.50,153.60,44190
26-Mar-26,157.30,157.30,154.07,154.58,14894
25-Mar-26,155.54,157.60,155.54,157.60,65026
24-Mar-26,156.44,156.44,152.81,153.52,63955
23-Mar-26,158.10,158.10,156.04,156.44,47298
20-Mar-26,158.00,158.41,157.33,157.45,75839
19-Mar-26,154.79,157.92,154.79,156.93,119798
18-Mar-26,156.35,160.00,155.40,155.47,66776
17-Mar-26,154.20,158.29,154.20,155.37,62520
16-Mar-26,158.52,160.92,157.32,159.71,471521
13-Mar-26,156.90,159.11,156.90,158.50,95478
12-Mar-26,155.57,156.50,155.23,156.50,259250
11-Mar-26,153.38,157.50,153.38,156.38,56263
10-Mar-26,155.50,156.00,154.60,154.60,228991
09-Mar-26,150.01,152.45,149.26,151.73,302259
06-Mar-26,151.68,151.70,150.51,150.72,101410
05-Mar-26,151.00,153.07,150.53,151.72,74418
04-Mar-26,151.69,151.69,150.50,151.01,67782
03-Mar-26,153.00,156.00,150.56,151.25,109938
02-Mar-26,156.00,156.10,155.28,155.30,211066
27-Feb-26,157.10,157.50,156.29,156.41,26843
26-Feb-26,157.85,157.85,155.32,156.05,56278
25-Feb-26,156.30,157.81,156.30,157.65,271144
24-Feb-26,157.00,157.00,154.91,155.71,31021
23-Feb-26,154.25,157.50,151.83,156.00,254350
20-Feb-26,157.50,157.50,154.35,155.01,92842
19-Feb-26,154.60,156.03,154.60,155.95,121885
18-Feb-26,154.12,158.00,154.12,157.55,222239
13-Feb-26,153.05,155.02,151.41,154.12,34106
12-Feb-26,155.00,155.30,153.18,154.63,517569
11-Feb-26,156.79,156.79,151.66,153.38,803550
10-Feb-26,158.69,159.16,155.82,156.86,103012
09-Feb-26,156.00,159.11,149.10,158.48,620628
06-Feb-26,155.04,156.39,152.74,156.39,540759
05-Feb-26,156.46,159.03,153.93,154.02,511027
04-Feb-26,158.67,161.05,152.25,156.64,3011039
03-Feb-26,165.94,166.00,155.80,156.96,545571
02-Feb-26,162.05,163.41,160.65,162.58,56168
30-Jan-26,162.98,163.71,162.28,162.28,729330
29-Jan-26,160.00,161.53,159.84,159.85,351767
28-Jan-26,163.16,165.07,160.25,160.64,199476
27-Jan-26,166.62,166.62,162.80,163.24,123943
26-Jan-26,166.12,166.12,164.50,164.99,112253
23-Jan-26,166.10,166.12,164.00,165.70,16831
22-Jan-26,165.54,165.54,163.46,164.02,75836
21-Jan-26,165.45,165.45,162.50,163.95,157266
20-Jan-26,167.71,168.48,162.36,162.73,312273
19-Jan-26,166.75,175.00,166.75,168.25,62753
16-Jan-26,167.80,167.80,165.81,167.17,1275757
15-Jan-26,169.15,169.15,167.58,167.63,164052
14-Jan-26,165.62,168.31,165.34,165.51,338874
13-Jan-26,167.79,168.40,164.96,164.96,91713
12-Jan-26,169.83,170.66,169.53,170.60,27776
09-Jan-26,167.43,167.43,165.32,166.05,269745
08-Jan-26,166.24,166.24,164.45,164.90,19670
07-Jan-26,167.09,167.09,164.88,164.96,286145
06-Jan-26,165.50,183.00,164.50,183.00,29646
05-Jan-26,166.02,166.02,164.85,165.50,29281
02-Jan-26,162.06,162.68,161.49,162.04,47560
30-Dec-25,165.34,165.34,164.37,164.98,55935
29-Dec-25,162.27,165.00,162.27,164.37,36639
26-Dec-25,164.53,165.10,163.65,164.53,81021
23-Dec-25,163.44,163.44,160.05,161.64,138860
22-Dec-25,159.71,162.46,159.71,162.44,362168
19-Dec-25,157.54,158.03,155.17,158.03,132993
18-Dec-25,155.00,157.53,154.95,156.75,24168
17-Dec-25,155.20,158.33,155.20,157.93,36179
16-Dec-25,149.30,152.00,149.30,151.40,126393
15-Dec-25,153.75,156.99,152.50,154.40,382122
12-Dec-25,156.40,156.40,154.50,156.25,85008
11-Dec-25,156.09,156.09,154.86,155.64,12135
10-Dec-25,156.90,158.00,156.90,158.00,16226
09-Dec-25,157.89,157.89,155.77,155.77,66136
08-Dec-25,152.45,156.62,151.40,155.40,64738
05-Dec-25,147.64,152.47,147.64,152.25,60418
04-Dec-25,147.00,147.00,145.60,146.88,16401
03-Dec-25,147.49,147.49,145.64,146.75,19408
02-Dec-25,149.50,149.50,147.95,148.07,85875
01-Dec-25,149.05,149.58,148.91,149.30,142682
28-Nov-25,147.65,148.37,147.50,148.25,13024
27-Nov-25,147.73,154.92,147.73,147.80,45086
26-Nov-25,148.02,148.02,145.68,146.26,44933
25-Nov-25,145.05,145.05,142.75,144.62,62019
24-Nov-25,142.26,144.17,141.50,142.67,126502
21-Nov-25,140.67,142.61,140.64,142.61,193882
19-Nov-25,147.63,147.63,145.38,146.44,105553
18-Nov-25,146.84,146.84,144.51,146.63,8056
17-Nov-25,145.24,147.52,145.24,147.12,32705
14-Nov-25,149.35,154.92,145.22,145.24,8062649
13-Nov-25,151.21,151.33,150.10,151.24,241938

*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