Teck Cominco Ltd Class B (TECK)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
1.054.238 |
2,42%
|
60,90
|
60,135
|
61,719
|
61,46
|
| 02/07/2026 |
1.170.973 |
1,00%
|
59,90
|
59,22
|
61,50
|
60,01
|
| 01/07/2026 |
1.035.832 |
-0,19%
|
58,20
|
58,02
|
59,755
|
59,35
|
| 30/06/2026 |
898.161 |
2,18%
|
59,34
|
58,84
|
59,91
|
59,46
|
| 29/06/2026 |
1.402.658 |
0,07%
|
58,93
|
57,14
|
58,93
|
58,19
|
| 26/06/2026 |
1.359.560 |
-1,36%
|
58,01
|
57,76
|
59,93
|
58,22
|
| 25/06/2026 |
1.009.811 |
2,30%
|
59,65
|
58,25
|
59,94
|
59,00
|
| 24/06/2026 |
2.585.373 |
-3,16%
|
56,99
|
55,985
|
57,875
|
57,70
|
| 23/06/2026 |
1.492.246 |
-6,09%
|
59,14
|
58,72
|
60,415
|
59,62
|
| 18/06/2026 |
1.450.676 |
-1,98%
|
64,41
|
63,54
|
65,32
|
63,54
|
| 17/06/2026 |
1.827.452 |
-1,85%
|
66,77
|
65,62
|
67,94
|
65,76
|
| 16/06/2026 |
1.460.677 |
1,27%
|
66,7695
|
66,14
|
67,765
|
66,99
|
| 15/06/2026 |
1.124.642 |
2,12%
|
67,94
|
65,935
|
68,38
|
66,16
|
| 12/06/2026 |
1.084.526 |
1,95%
|
64,99
|
64,51
|
65,77
|
64,7506
|
| 11/06/2026 |
1.209.991 |
6,19%
|
61,39
|
60,855
|
63,82
|
63,60
|
| 10/06/2026 |
1.353.763 |
-3,18%
|
61,10
|
59,31
|
61,605
|
59,91
|
| 09/06/2026 |
1.304.139 |
-0,40%
|
63,40
|
59,514
|
63,81
|
61,90
|
| 08/06/2026 |
914.661 |
0,64%
|
62,72
|
61,72
|
62,97
|
62,09
|
| 05/06/2026 |
2.204.491 |
-8,43%
|
65,25
|
61,045
|
65,28
|
61,67
|
| 04/06/2026 |
914.232 |
0,05%
|
66,85
|
66,43
|
67,79
|
67,28
|
| 03/06/2026 |
1.615.528 |
-4,62%
|
68,3169
|
66,73
|
68,79
|
67,23
|
| 02/06/2026 |
2.281.493 |
4,02%
|
67,95
|
67,95
|
71,25
|
70,56
|
| 01/06/2026 |
1.332.530 |
2,55%
|
66,4668
|
64,96
|
68,205
|
67,85
|
| 29/05/2026 |
1.038.543 |
0,11%
|
65,76
|
65,33
|
66,69
|
66,16
|
| 28/05/2026 |
1.635.492 |
1,30%
|
64,74
|
63,875
|
66,64
|
66,09
|
| 27/05/2026 |
1.700.336 |
0,05%
|
65,00
|
63,70
|
65,2675
|
65,24
|
| 26/05/2026 |
2.178.390 |
4,07%
|
64,02
|
63,86
|
65,25
|
65,21
|
| 22/05/2026 |
1.533.737 |
-0,54%
|
62,2991
|
61,88
|
63,31
|
62,66
|
| 21/05/2026 |
1.679.205 |
2,91%
|
61,15
|
61,03
|
63,27
|
63,00
|
| 20/05/2026 |
1.586.804 |
3,10%
|
60,45
|
59,66
|
61,47
|
61,22
|
| 19/05/2026 |
2.043.413 |
-1,44%
|
59,54
|
58,5001
|
60,055
|
59,38
|
| 18/05/2026 |
1.534.308 |
-1,81%
|
62,16
|
59,58
|
62,31
|
60,24
|
| 15/05/2026 |
1.236.341 |
-6,41%
|
60,89
|
60,125
|
61,78
|
61,35
|
| 14/05/2026 |
1.322.435 |
-2,15%
|
67,13
|
65,38
|
67,13
|
65,40
|
| 13/05/2026 |
1.423.093 |
1,32%
|
66,30
|
65,68
|
67,665
|
66,84
|
| 12/05/2026 |
1.470.227 |
1,10%
|
65,25
|
63,33
|
66,11
|
65,97
|
| 11/05/2026 |
1.389.153 |
0,65%
|
64,80
|
64,80
|
66,495
|
65,29
|
| 08/05/2026 |
1.996.994 |
6,72%
|
62,85
|
62,75
|
64,9156
|
64,87
|
| 07/05/2026 |
2.075.962 |
-2,00%
|
64,25
|
60,74
|
64,38
|
60,76
|
| 06/05/2026 |
2.494.768 |
7,20%
|
62,46
|
61,78
|
63,0142
|
62,01
|
| 05/05/2026 |
1.030.599 |
1,81%
|
58,09
|
57,50
|
58,19
|
57,80
|
| 04/05/2026 |
1.034.858 |
-2,06%
|
58,06
|
56,09
|
58,40
|
56,77
|
| 01/05/2026 |
1.269.696 |
-0,82%
|
58,46
|
57,945
|
59,40
|
57,95
|
| 30/04/2026 |
1.919.745 |
3,91%
|
58,28
|
57,255
|
58,72
|
58,43
|
| 29/04/2026 |
1.029.716 |
-2,70%
|
57,92
|
56,16
|
57,92
|
56,24
|
| 28/04/2026 |
1.738.080 |
-4,00%
|
58,40
|
56,94
|
58,66
|
57,81
|
| 27/04/2026 |
199.061 |
-0,57%
|
59,85
|
59,05
|
60,22
|
60,22
|
| 24/04/2026 |
1.534.958 |
-0,96%
|
60,86
|
59,891
|
61,14
|
60,17
|
| 23/04/2026 |
4.056.889 |
2,51%
|
61,40
|
59,54
|
63,265
|
60,75
|
| 22/04/2026 |
1.445.700 |
4,50%
|
58,14
|
58,13
|
59,435
|
59,26
|
| 21/04/2026 |
1.375.304 |
-4,09%
|
58,70
|
56,6101
|
59,11
|
56,71
|
| 20/04/2026 |
913.535 |
-0,42%
|
58,64
|
58,64
|
59,72
|
59,13
|
| 17/04/2026 |
2.217.085 |
2,63%
|
60,00
|
58,80
|
60,61
|
59,38
|
| 16/04/2026 |
798.868 |
-0,71%
|
58,56
|
57,83
|
59,1607
|
57,86
|
| 15/04/2026 |
808.271 |
-1,04%
|
59,16
|
57,76
|
59,20
|
58,28
|
| 14/04/2026 |
2.688.280 |
2,60%
|
58,32
|
57,995
|
58,89
|
58,89
|
| 13/04/2026 |
1.123.568 |
1,58%
|
56,00
|
55,97
|
57,51
|
57,40
|
| 10/04/2026 |
1.443.661 |
3,39%
|
56,70
|
55,88
|
57,1075
|
56,51
|
| 09/04/2026 |
1.535.857 |
-1,85%
|
55,80
|
54,60
|
56,80
|
54,66
|
| 08/04/2026 |
1.825.484 |
6,00%
|
57,60
|
55,23
|
57,74
|
55,69
|
| 07/04/2026 |
1.100.246 |
-0,61%
|
52,37
|
51,35
|
52,65
|
52,54
|
| 06/04/2026 |
566.127 |
0,06%
|
52,99
|
51,88
|
53,29
|
52,86
|
| 02/04/2026 |
1.563.633 |
-0,66%
|
50,53
|
50,39
|
52,90
|
52,83
|
| 01/04/2026 |
1.674.300 |
2,76%
|
53,26
|
52,82
|
53,925
|
53,18
|
| 31/03/2026 |
1.579.266 |
7,08%
|
49,95
|
49,75
|
51,85
|
51,75
|
| 30/03/2026 |
1.543.236 |
-0,43%
|
48,54
|
47,92
|
49,37
|
48,32
|
| 27/03/2026 |
2.009.757 |
-0,02%
|
47,05
|
47,05
|
48,99
|
48,54
|
| 26/03/2026 |
2.879.814 |
-3,55%
|
48,41
|
47,935
|
49,06
|
48,57
|
| 25/03/2026 |
1.785.984 |
3,71%
|
50,19
|
49,665
|
50,69
|
50,36
|
| 24/03/2026 |
2.188.745 |
0,71%
|
46,84
|
46,53
|
48,69
|
48,56
|
| 23/03/2026 |
2.940.781 |
6,36%
|
48,48
|
47,20
|
48,94
|
48,22
|
| 20/03/2026 |
5.877.964 |
-4,24%
|
47,0491
|
44,95
|
47,49
|
45,36
|
| 19/03/2026 |
4.059.659 |
-3,13%
|
44,55
|
44,55
|
47,95
|
47,36
|
| 18/03/2026 |
2.527.655 |
-2,12%
|
48,69
|
48,00
|
49,06
|
48,89
|
| 17/03/2026 |
1.695.375 |
-0,28%
|
49,90
|
49,36
|
50,40
|
49,96
|
| 16/03/2026 |
2.170.660 |
1,15%
|
49,13
|
49,09
|
50,165
|
50,10
|
| 13/03/2026 |
2.301.072 |
-4,34%
|
50,15
|
48,73
|
51,30
|
49,53
|
| 12/03/2026 |
2.268.075 |
-2,63%
|
52,00
|
50,91
|
52,61
|
51,778
|
| 11/03/2026 |
3.866.749 |
1,53%
|
51,58
|
51,5016
|
53,84
|
53,27
|
| 10/03/2026 |
1.661.154 |
2,67%
|
52,55
|
52,29
|
53,54
|
52,47
|
| 09/03/2026 |
3.272.060 |
0,83%
|
48,50
|
48,13
|
51,2234
|
50,95
|
| 06/03/2026 |
1.588.829 |
-5,50%
|
50,04
|
49,65
|
51,44
|
50,54
|
| 05/03/2026 |
2.181.399 |
-3,68%
|
54,39
|
52,73
|
54,835
|
53,47
|
| 04/03/2026 |
2.188.331 |
0,07%
|
56,04
|
55,1963
|
56,47
|
55,50
|
| 03/03/2026 |
4.092.947 |
-3,03%
|
53,72
|
52,54
|
55,75
|
55,46
|
| 02/03/2026 |
3.898.342 |
-2,55%
|
57,48
|
56,31
|
57,60
|
57,19
|
| 27/02/2026 |
2.189.114 |
-3,44%
|
60,55
|
58,29
|
60,97
|
58,89
|
| 26/02/2026 |
2.874.366 |
-0,72%
|
59,8132
|
59,25
|
61,065
|
60,99
|
| 25/02/2026 |
2.168.460 |
2,71%
|
62,52
|
61,10
|
62,68
|
61,43
|
| 24/02/2026 |
1.527.334 |
1,17%
|
59,16
|
58,57
|
60,5605
|
59,81
|
| 23/02/2026 |
1.353.352 |
-0,47%
|
59,78
|
58,44
|
60,64
|
59,12
|
| 20/02/2026 |
1.186.814 |
0,19%
|
57,80
|
48,84
|
59,72
|
59,40
|
| 19/02/2026 |
1.534.428 |
-0,12%
|
56,88
|
56,3801
|
59,36
|
59,29
|
| 18/02/2026 |
1.547.380 |
2,56%
|
58,95
|
58,31
|
59,9586
|
59,36
|
| 17/02/2026 |
1.791.707 |
-1,75%
|
55,70
|
55,061
|
58,19
|
57,88
|
| 13/02/2026 |
1.339.999 |
0,58%
|
56,9992
|
56,9992
|
59,20
|
58,91
|
| 12/02/2026 |
2.087.676 |
-3,00%
|
60,08
|
57,91
|
60,30
|
58,57
|
| 11/02/2026 |
1.892.028 |
3,53%
|
59,51
|
58,20
|
60,74
|
60,38
|
| 10/02/2026 |
1.146.689 |
0,85%
|
57,52
|
57,50
|
58,72
|
58,34
|
| 09/02/2026 |
1.425.585 |
5,40%
|
55,01
|
55,01
|
58,00
|
57,85
|
