Cotação atual, histórico e gráfico do papel: TEKA4

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 TEKA4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/02/2020	-3,87%	-0,29	7,21	7,12	7,12	7,21	4K	6
12/02/2020	0,00%	0,00	7,50	7,51	7,50	7,51	2K	2
11/02/2020	0,00%	0,00	7,50	7,33	7,10	7,50	20K	12
10/02/2020	-3,97%	-0,31	7,50	7,79	7,50	7,79	5K	7
07/02/2020	6,26%	0,46	7,81	7,81	7,81	7,81	781	1

06/02/2020	-7,55%	-0,60	7,35	7,75	7,35	7,95	16K	8
05/02/2020	1,92%	0,15	7,95	8,01	7,60	8,01	28K	13
04/02/2020	2,63%	0,20	7,80	7,80	7,80	7,80	9K	4
03/02/2020	-1,17%	-0,09	7,60	7,60	7,60	7,60	2K	1
31/01/2020	2,53%	0,19	7,69	7,69	7,69	7,69	15K	8
30/01/2020	-0,92%	-0,07	7,50	7,54	7,50	7,54	17K	7
29/01/2020	-0,66%	-0,05	7,57	7,64	7,52	7,85	48K	16
28/01/2020	0,53%	0,04	7,62	7,92	7,62	8,05	30K	12
27/01/2020	-4,65%	-0,37	7,58	7,60	7,55	7,60	6K	6
24/01/2020	1,92%	0,15	7,95	8,00	7,90	8,00	10K	11
23/01/2020	3,59%	0,27	7,80	7,70	7,60	7,90	35K	28
22/01/2020	-3,46%	-0,27	7,53	8,20	7,52	8,20	55K	37
21/01/2020	-10,45%	-0,91	7,80	8,73	7,80	8,73	91K	58
20/01/2020	-3,33%	-0,30	8,71	9,25	8,71	9,50	134K	58
17/01/2020	-9,90%	-0,99	9,01	11,50	8,80	11,80	683K	315
16/01/2020	31,58%	2,40	10,00	7,43	7,43	11,90	599K	239
15/01/2020	-3,18%	-0,25	7,60	8,00	7,31	8,00	137K	66
14/01/2020	10,56%	0,75	7,85	7,30	7,30	8,29	123K	73
13/01/2020	0,85%	0,06	7,10	7,12	7,10	7,28	34K	17
10/01/2020	0,43%	0,03	7,04	7,00	6,96	7,42	57K	36
09/01/2020	1,74%	0,12	7,01	6,90	6,81	7,20	36K	26
08/01/2020	-5,49%	-0,40	6,89	7,41	6,72	7,41	198K	105
07/01/2020	-0,55%	-0,04	7,29	6,91	6,91	7,42	36K	35
06/01/2020	4,86%	0,34	7,33	7,00	6,75	7,42	266K	132
03/01/2020	1,75%	0,12	6,99	6,84	6,84	7,20	38K	37
02/01/2020	2,84%	0,19	6,87	6,69	6,69	7,05	48K	31

30/12/2019	-0,30%	-0,02	6,68	6,86	6,68	6,86	24K	17
27/12/2019	-0,59%	-0,04	6,70	6,76	6,70	7,60	104K	64
26/12/2019	-0,88%	-0,06	6,74	6,71	6,71	6,95	52K	24
23/12/2019	1,49%	0,10	6,80	6,67	6,65	6,80	12K	7
20/12/2019	0,00%	0,00	6,70	6,62	6,62	6,97	131K	76
19/12/2019	-1,18%	-0,08	6,70	6,78	6,62	6,99	137K	85
18/12/2019	1,35%	0,09	6,78	6,60	6,55	6,89	65K	43
17/12/2019	3,56%	0,23	6,69	6,61	6,61	6,69	24K	16
16/12/2019	-0,92%	-0,06	6,46	6,60	6,46	6,65	29K	17
13/12/2019	-1,21%	-0,08	6,52	6,63	6,52	6,65	34K	23
12/12/2019	0,00%	0,00	6,60	6,73	6,60	6,78	59K	37
11/12/2019	-0,45%	-0,03	6,60	6,66	6,60	6,79	64K	40
10/12/2019	-0,45%	-0,03	6,63	6,61	6,60	6,79	41K	27
09/12/2019	1,68%	0,11	6,66	6,65	6,60	6,66	35K	27
06/12/2019	-0,61%	-0,04	6,55	6,60	6,55	6,65	32K	20
05/12/2019	0,00%	0,00	6,59	6,53	6,51	6,70	41K	27
04/12/2019	-1,64%	-0,11	6,59	6,50	6,49	6,76	90K	47
03/12/2019	1,36%	0,09	6,70	6,61	6,51	6,70	35K	24
02/12/2019	-4,06%	-0,28	6,61	6,70	6,59	6,93	39K	25
29/11/2019	3,77%	0,25	6,89	6,65	6,50	6,89	81K	43
28/11/2019	-0,90%	-0,06	6,64	6,73	6,63	6,80	30K	35
27/11/2019	2,45%	0,16	6,70	6,53	6,50	6,71	34K	27
26/11/2019	-4,66%	-0,32	6,54	6,90	6,50	7,13	272K	155
25/11/2019	0,88%	0,06	6,86	6,89	6,86	7,10	106K	69
22/11/2019	2,56%	0,17	6,80	6,61	6,61	6,88	60K	38
21/11/2019	0,61%	0,04	6,63	6,63	6,61	6,70	33K	19

19/11/2019	3,29%	0,21	6,59	6,51	6,50	6,83	56K	32
18/11/2019	-8,73%	-0,61	6,38	7,01	6,33	7,01	120K	62
14/11/2019	-2,92%	-0,21	6,99	7,07	6,99	7,27	117K	63
13/11/2019	0,14%	0,01	7,20	7,19	7,15	7,79	424K	188
12/11/2019	-2,18%	-0,16	7,19	7,30	7,11	7,33	149K	64
11/11/2019	0,41%	0,03	7,35	7,31	7,28	7,42	31K	22
08/11/2019	-1,48%	-0,11	7,32	7,43	7,30	7,43	4K	5
07/11/2019	1,36%	0,10	7,43	7,34	7,33	7,43	68K	32
06/11/2019	-1,08%	-0,08	7,33	7,28	7,28	7,48	102K	75
05/11/2019	2,07%	0,15	7,41	7,30	7,20	7,41	167K	76
04/11/2019	-0,55%	-0,04	7,26	7,32	7,25	7,48	141K	82
01/11/2019	3,11%	0,22	7,30	7,07	7,06	7,48	356K	221
31/10/2019	0,57%	0,04	7,08	7,05	7,00	7,31	149K	80
30/10/2019	0,43%	0,03	7,04	6,85	6,85	7,21	112K	39
29/10/2019	0,00%	0,00	7,01	7,01	6,95	7,05	20K	20
28/10/2019	-2,50%	-0,18	7,01	7,30	6,80	7,40	356K	173
25/10/2019	-2,04%	-0,15	7,19	7,10	7,10	7,74	485K	229
24/10/2019	2,66%	0,19	7,34	7,42	7,21	7,42	3K	4
23/10/2019	-1,52%	-0,11	7,15	7,30	7,15	7,50	75K	60
22/10/2019	-5,22%	-0,40	7,26	7,70	7,26	7,90	282K	201
21/10/2019	0,79%	0,06	7,66	7,74	7,52	8,05	285K	160
18/10/2019	1,74%	0,13	7,60	7,45	7,30	7,80	253K	132
17/10/2019	0,27%	0,02	7,47	7,45	7,45	7,72	11K	14
16/10/2019	2,62%	0,19	7,45	7,35	7,30	7,70	362K	241
15/10/2019	5,83%	0,40	7,26	6,86	6,86	8,10	783K	436
14/10/2019	-2,00%	-0,14	6,86	7,30	6,75	7,30	69K	53

11/10/2019	-0,14%	-0,01	7,00	7,20	7,00	7,47	101K	74
10/10/2019	-6,03%	-0,45	7,01	7,46	7,01	7,97	610K	322
09/10/2019	15,66%	1,01	7,46	6,65	6,50	7,99	572K	373
08/10/2019	-10,42%	-0,75	6,45	6,70	6,45	6,95	251K	101
07/10/2019	-2,04%	-0,15	7,20	7,25	7,00	7,45	89K	57
04/10/2019	-4,05%	-0,31	7,35	7,69	7,35	7,69	13K	15
03/10/2019	0,92%	0,07	7,66	7,78	7,50	7,78	6K	5
02/10/2019	-1,81%	-0,14	7,59	7,51	7,49	7,89	25K	13
01/10/2019	-5,39%	-0,44	7,73	7,80	7,67	8,15	220K	123
30/09/2019	-0,24%	-0,02	8,17	8,17	8,17	8,17	817	1
27/09/2019	5,13%	0,40	8,19	7,42	7,42	8,19	59K	38
26/09/2019	3,59%	0,27	7,79	7,58	7,52	7,87	13K	15
25/09/2019	-3,22%	-0,25	7,52	7,80	7,45	8,00	29K	21
24/09/2019	-1,02%	-0,08	7,77	7,76	7,76	7,88	2K	3
23/09/2019	1,42%	0,11	7,85	7,85	7,85	7,85	785	1
20/09/2019	2,93%	0,22	7,74	7,75	7,70	7,75	20K	6
19/09/2019	-3,59%	-0,28	7,52	7,66	7,52	7,95	18K	15
18/09/2019	2,09%	0,16	7,80	7,65	7,65	7,83	7K	7
17/09/2019	3,38%	0,25	7,64	7,64	7,22	7,64	14K	14
16/09/2019	-4,89%	-0,38	7,39	7,69	7,30	7,69	75K	39
13/09/2019	-2,88%	-0,23	7,77	8,10	7,77	8,25	46K	31
12/09/2019	4,44%	0,34	8,00	7,85	7,27	8,16	54K	42
11/09/2019	-4,49%	-0,36	7,66	8,00	7,66	8,70	144K	93
10/09/2019	6,08%	0,46	8,02	7,75	7,60	9,30	151K	130
09/09/2019	-15,06%	-1,34	7,56	9,35	7,15	10,38	188K	129
06/09/2019	11,39%	0,91	8,90	7,98	7,98	8,90	77K	46

05/09/2019	5,41%	0,41	7,99	7,49	7,49	7,99	24K	15
04/09/2019	2,02%	0,15	7,58	7,48	7,35	7,58	11K	6
03/09/2019	-6,42%	-0,51	7,43	7,11	7,11	7,47	22K	17
29/08/2019	-0,63%	-0,05	7,94	7,45	7,45	7,94	3K	4
27/08/2019	2,44%	0,19	7,99	7,80	7,80	7,99	3K	4
26/08/2019	1,30%	0,10	7,80	7,70	7,40	7,98	15K	19
23/08/2019	-3,51%	-0,28	7,70	7,61	7,49	7,95	11K	10
22/08/2019	-1,97%	-0,16	7,98	8,14	7,61	8,40	36K	25
21/08/2019	-1,33%	-0,11	8,14	8,00	8,00	8,14	2K	3
20/08/2019	-0,60%	-0,05	8,25	8,00	7,84	8,25	10K	10
19/08/2019	-1,66%	-0,14	8,30	8,30	7,60	8,30	39K	21
15/08/2019	2,43%	0,20	8,44	8,59	8,21	8,59	29K	14
14/08/2019	-2,37%	-0,20	8,24	8,53	8,01	8,75	42K	29
13/08/2019	-0,94%	-0,08	8,44	8,43	8,43	8,44	7K	3
12/08/2019	0,47%	0,04	8,52	8,51	8,50	8,52	3K	3
09/08/2019	0,36%	0,03	8,48	8,65	8,30	8,85	41K	23
08/08/2019	4,19%	0,34	8,45	8,09	8,09	8,60	14K	13
07/08/2019	-3,80%	-0,32	8,11	8,01	7,91	8,29	11K	13
06/08/2019	-0,24%	-0,02	8,43	7,73	7,73	8,43	6K	6
05/08/2019	-2,31%	-0,20	8,45	8,15	8,15	8,50	8K	10
02/08/2019	2,00%	0,17	8,65	8,33	8,33	8,68	10K	10
01/08/2019	-1,85%	-0,16	8,48	8,49	8,15	8,67	10K	10
31/07/2019	5,75%	0,47	8,64	8,50	8,39	8,69	16K	13
30/07/2019	6,80%	0,52	8,17	8,09	7,98	8,80	80K	54
29/07/2019	-	-	7,65	7,33	7,33	8,25	126K	86

Date,Open,High,Low,Close,Volume
14-Feb-20,7.12,7.21,7.12,7.21,4290
12-Feb-20,7.51,7.51,7.50,7.50,1501
11-Feb-20,7.33,7.50,7.10,7.50,20455
10-Feb-20,7.79,7.79,7.50,7.50,5383
07-Feb-20,7.81,7.81,7.81,7.81,781
06-Feb-20,7.75,7.95,7.35,7.35,15611
05-Feb-20,8.01,8.01,7.60,7.95,27521
04-Feb-20,7.80,7.80,7.80,7.80,8580
03-Feb-20,7.60,7.60,7.60,7.60,1520
31-Jan-20,7.69,7.69,7.69,7.69,15380
30-Jan-20,7.54,7.54,7.50,7.50,17264
29-Jan-20,7.64,7.85,7.52,7.57,48001
28-Jan-20,7.92,8.05,7.62,7.62,30056
27-Jan-20,7.60,7.60,7.55,7.58,6067
24-Jan-20,8.00,8.00,7.90,7.95,10340
23-Jan-20,7.70,7.90,7.60,7.80,34998
22-Jan-20,8.20,8.20,7.52,7.53,55087
21-Jan-20,8.73,8.73,7.80,7.80,90587
20-Jan-20,9.25,9.50,8.71,8.71,133766
17-Jan-20,11.50,11.80,8.80,9.01,682543
16-Jan-20,7.43,11.90,7.43,10.00,598676
15-Jan-20,8.00,8.00,7.31,7.60,137070
14-Jan-20,7.30,8.29,7.30,7.85,122924
13-Jan-20,7.12,7.28,7.10,7.10,33582
10-Jan-20,7.00,7.42,6.96,7.04,56534
09-Jan-20,6.90,7.20,6.81,7.01,35865
08-Jan-20,7.41,7.41,6.72,6.89,197822
07-Jan-20,6.91,7.42,6.91,7.29,35507
06-Jan-20,7.00,7.42,6.75,7.33,265847
03-Jan-20,6.84,7.20,6.84,6.99,37848
02-Jan-20,6.69,7.05,6.69,6.87,48241
30-Dec-19,6.86,6.86,6.68,6.68,23679
27-Dec-19,6.76,7.60,6.70,6.70,103695
26-Dec-19,6.71,6.95,6.71,6.74,51861
23-Dec-19,6.67,6.80,6.65,6.80,12163
20-Dec-19,6.62,6.97,6.62,6.70,130906
19-Dec-19,6.78,6.99,6.62,6.70,137235
18-Dec-19,6.60,6.89,6.55,6.78,65045
17-Dec-19,6.61,6.69,6.61,6.69,23937
16-Dec-19,6.60,6.65,6.46,6.46,28717
13-Dec-19,6.63,6.65,6.52,6.52,33702
12-Dec-19,6.73,6.78,6.60,6.60,59091
11-Dec-19,6.66,6.79,6.60,6.60,63830
10-Dec-19,6.61,6.79,6.60,6.63,41293
09-Dec-19,6.65,6.66,6.60,6.66,35118
06-Dec-19,6.60,6.65,6.55,6.55,32293
05-Dec-19,6.53,6.70,6.51,6.59,40826
04-Dec-19,6.50,6.76,6.49,6.59,90211
03-Dec-19,6.61,6.70,6.51,6.70,34503
02-Dec-19,6.70,6.93,6.59,6.61,38945
29-Nov-19,6.65,6.89,6.50,6.89,80519
28-Nov-19,6.73,6.80,6.63,6.64,30093
27-Nov-19,6.53,6.71,6.50,6.70,34312
26-Nov-19,6.90,7.13,6.50,6.54,271855
25-Nov-19,6.89,7.10,6.86,6.86,106248
22-Nov-19,6.61,6.88,6.61,6.80,60124
21-Nov-19,6.63,6.70,6.61,6.63,32564
19-Nov-19,6.51,6.83,6.50,6.59,56469
18-Nov-19,7.01,7.01,6.33,6.38,119939
14-Nov-19,7.07,7.27,6.99,6.99,116608
13-Nov-19,7.19,7.79,7.15,7.20,424396
12-Nov-19,7.30,7.33,7.11,7.19,149381
11-Nov-19,7.31,7.42,7.28,7.35,30796
08-Nov-19,7.43,7.43,7.30,7.32,4406
07-Nov-19,7.34,7.43,7.33,7.43,67693
06-Nov-19,7.28,7.48,7.28,7.33,102196
05-Nov-19,7.30,7.41,7.20,7.41,167264
04-Nov-19,7.32,7.48,7.25,7.26,141437
01-Nov-19,7.07,7.48,7.06,7.30,356030
31-Oct-19,7.05,7.31,7.00,7.08,149160
30-Oct-19,6.85,7.21,6.85,7.04,111966
29-Oct-19,7.01,7.05,6.95,7.01,19620
28-Oct-19,7.30,7.40,6.80,7.01,356411
25-Oct-19,7.10,7.74,7.10,7.19,485457
24-Oct-19,7.42,7.42,7.21,7.34,2932
23-Oct-19,7.30,7.50,7.15,7.15,75429
22-Oct-19,7.70,7.90,7.26,7.26,282428
21-Oct-19,7.74,8.05,7.52,7.66,284701
18-Oct-19,7.45,7.80,7.30,7.60,252529
17-Oct-19,7.45,7.72,7.45,7.47,11398
16-Oct-19,7.35,7.70,7.30,7.45,362480
15-Oct-19,6.86,8.10,6.86,7.26,783072
14-Oct-19,7.30,7.30,6.75,6.86,69290
11-Oct-19,7.20,7.47,7.00,7.00,100840
10-Oct-19,7.46,7.97,7.01,7.01,610033
09-Oct-19,6.65,7.99,6.50,7.46,571843
08-Oct-19,6.70,6.95,6.45,6.45,250624
07-Oct-19,7.25,7.45,7.00,7.20,89434
04-Oct-19,7.69,7.69,7.35,7.35,13484
03-Oct-19,7.78,7.78,7.50,7.66,6120
02-Oct-19,7.51,7.89,7.49,7.59,25039
01-Oct-19,7.80,8.15,7.67,7.73,220388
30-Sep-19,8.17,8.17,8.17,8.17,817
27-Sep-19,7.42,8.19,7.42,8.19,58964
26-Sep-19,7.58,7.87,7.52,7.79,13161
25-Sep-19,7.80,8.00,7.45,7.52,28759
24-Sep-19,7.76,7.88,7.76,7.77,2341
23-Sep-19,7.85,7.85,7.85,7.85,785
20-Sep-19,7.75,7.75,7.70,7.74,20130
19-Sep-19,7.66,7.95,7.52,7.52,17774
18-Sep-19,7.65,7.83,7.65,7.80,6958
17-Sep-19,7.64,7.64,7.22,7.64,14174
16-Sep-19,7.69,7.69,7.30,7.39,74625
13-Sep-19,8.10,8.25,7.77,7.77,46237
12-Sep-19,7.85,8.16,7.27,8.00,54237
11-Sep-19,8.00,8.70,7.66,7.66,144007
10-Sep-19,7.75,9.30,7.60,8.02,151109
09-Sep-19,9.35,10.38,7.15,7.56,188277
06-Sep-19,7.98,8.90,7.98,8.90,77462
05-Sep-19,7.49,7.99,7.49,7.99,24129
04-Sep-19,7.48,7.58,7.35,7.58,11293
03-Sep-19,7.11,7.47,7.11,7.43,21605
29-Aug-19,7.45,7.94,7.45,7.94,3079
27-Aug-19,7.80,7.99,7.80,7.99,3168
26-Aug-19,7.70,7.98,7.40,7.80,14696
23-Aug-19,7.61,7.95,7.49,7.70,10676
22-Aug-19,8.14,8.40,7.61,7.98,36217
21-Aug-19,8.00,8.14,8.00,8.14,2428
20-Aug-19,8.00,8.25,7.84,8.25,9644
19-Aug-19,8.30,8.30,7.60,8.30,38994
15-Aug-19,8.59,8.59,8.21,8.44,28535
14-Aug-19,8.53,8.75,8.01,8.24,42269
13-Aug-19,8.43,8.44,8.43,8.44,6750
12-Aug-19,8.51,8.52,8.50,8.52,2553
09-Aug-19,8.65,8.85,8.30,8.48,40695
08-Aug-19,8.09,8.60,8.09,8.45,14125
07-Aug-19,8.01,8.29,7.91,8.11,10527
06-Aug-19,7.73,8.43,7.73,8.43,5705
05-Aug-19,8.15,8.50,8.15,8.45,8284
02-Aug-19,8.33,8.68,8.33,8.65,10275
01-Aug-19,8.49,8.67,8.15,8.48,10037
31-Jul-19,8.50,8.69,8.39,8.64,16230
30-Jul-19,8.09,8.80,7.98,8.17,79610
29-Jul-19,7.33,8.25,7.33,7.65,126150

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: TEKA4