Teck Cominco Ltd Class B (TECK)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
591.055 |
0,41%
|
65,28
|
64,41
|
65,59
|
65,52
|
| 17/09/2026 |
690.655 |
1,49%
|
65,70
|
65,21
|
66,44
|
65,22
|
| 16/09/2026 |
992.788 |
-0,65%
|
65,1328
|
63,11
|
65,40
|
64,25
|
| 15/09/2026 |
981.533 |
-2,28%
|
66,16
|
63,65
|
66,16
|
64,65
|
| 14/09/2026 |
1.502.723 |
-0,28%
|
63,51
|
63,21
|
66,46
|
66,1596
|
| 11/09/2026 |
890.299 |
0,15%
|
66,33
|
65,86
|
66,86
|
66,44
|
| 10/09/2026 |
2.019.790 |
-6,31%
|
65,10
|
64,46
|
66,16
|
65,90
|
| 09/09/2026 |
1.380.734 |
-2,27%
|
70,50
|
69,115
|
71,59
|
70,34
|
| 08/09/2026 |
1.676.642 |
4,04%
|
71,719
|
71,05
|
72,555
|
71,97
|
| 04/09/2026 |
846.206 |
0,39%
|
66,89
|
66,64
|
69,38
|
69,10
|
| 03/09/2026 |
1.087.071 |
2,61%
|
69,16
|
67,39
|
69,4925
|
68,82
|
| 02/09/2026 |
877.654 |
0,33%
|
67,00
|
66,44
|
68,66
|
67,07
|
| 01/09/2026 |
1.657.924 |
-2,04%
|
67,37
|
66,42
|
67,96
|
66,79
|
| 31/08/2026 |
1.131.401 |
-1,72%
|
70,11
|
67,86
|
70,25
|
68,12
|
| 28/08/2026 |
1.380.326 |
-1,67%
|
71,92
|
68,94
|
71,92
|
69,34
|
| 27/08/2026 |
1.178.999 |
-0,82%
|
70,88
|
70,28
|
71,32
|
70,54
|
| 26/08/2026 |
1.807.248 |
-0,71%
|
71,43
|
71,02
|
71,925
|
71,12
|
| 25/08/2026 |
2.043.551 |
2,02%
|
70,068
|
69,26
|
71,62
|
71,62
|
| 24/08/2026 |
1.227.397 |
1,43%
|
69,70
|
68,79
|
70,265
|
70,20
|
| 21/08/2026 |
2.683.387 |
4,58%
|
68,20
|
68,05
|
69,4513
|
69,20
|
| 20/08/2026 |
795.984 |
0,36%
|
64,55
|
64,34
|
66,275
|
66,16
|
| 19/08/2026 |
904.501 |
3,21%
|
65,49
|
64,905
|
66,46
|
65,95
|
| 18/08/2026 |
1.445.942 |
-1,43%
|
63,88
|
62,97
|
63,91
|
63,91
|
| 17/08/2026 |
911.095 |
2,06%
|
64,37
|
64,09
|
65,17
|
64,86
|
| 14/08/2026 |
597.062 |
-0,36%
|
63,32
|
63,22
|
64,495
|
63,53
|
| 13/08/2026 |
1.142.784 |
-3,32%
|
64,93
|
63,31
|
65,20
|
63,76
|
| 12/08/2026 |
869.542 |
-0,22%
|
68,05
|
65,95
|
68,12
|
65,95
|
| 11/08/2026 |
688.297 |
-1,05%
|
67,07
|
66,03
|
67,40
|
66,14
|
| 10/08/2026 |
1.359.697 |
0,57%
|
66,29
|
65,64
|
67,80
|
66,87
|
| 07/08/2026 |
870.590 |
0,65%
|
66,3697
|
66,14
|
67,17
|
66,50
|
| 06/08/2026 |
1.589.972 |
0,31%
|
64,79
|
64,79
|
66,76
|
66,12
|
| 05/08/2026 |
1.500.054 |
2,12%
|
65,50
|
65,45
|
66,45
|
66,05
|
| 04/08/2026 |
2.227.973 |
7,56%
|
63,55
|
63,26
|
65,52
|
64,74
|
| 03/08/2026 |
842.386 |
-0,07%
|
60,58
|
59,16
|
60,64
|
60,20
|
| 31/07/2026 |
1.449.612 |
-3,60%
|
61,00
|
59,965
|
61,78
|
60,24
|
| 30/07/2026 |
1.932.767 |
8,56%
|
61,09
|
57,48
|
62,60
|
62,49
|
| 29/07/2026 |
1.645.029 |
-1,91%
|
58,06
|
56,71
|
59,53
|
57,48
|
| 28/07/2026 |
1.179.109 |
-1,84%
|
58,27
|
57,15
|
59,28
|
58,63
|
| 27/07/2026 |
1.333.718 |
-0,76%
|
60,17
|
58,74
|
60,86
|
59,75
|
| 24/07/2026 |
1.289.518 |
0,64%
|
60,16
|
60,08
|
61,29
|
60,19
|
| 23/07/2026 |
2.046.814 |
4,54%
|
58,90
|
58,565
|
60,31
|
59,85
|
| 22/07/2026 |
1.818.136 |
0,67%
|
56,29
|
56,29
|
57,475
|
57,21
|
| 21/07/2026 |
2.249.625 |
4,25%
|
55,15
|
54,94
|
56,895
|
56,83
|
| 20/07/2026 |
1.460.094 |
-0,96%
|
54,38
|
53,80
|
54,9825
|
54,50
|
| 17/07/2026 |
1.433.178 |
-1,30%
|
54,00
|
53,65
|
55,925
|
55,05
|
| 16/07/2026 |
1.134.025 |
-3,76%
|
56,60
|
55,72
|
56,845
|
55,79
|
| 15/07/2026 |
2.134.347 |
-3,56%
|
59,18
|
57,055
|
59,92
|
57,95
|
| 14/07/2026 |
2.167.219 |
2,77%
|
59,06
|
58,51
|
60,23
|
60,09
|
| 13/07/2026 |
1.641.646 |
-2,21%
|
58,34
|
57,71
|
58,655
|
58,47
|
| 10/07/2026 |
1.959.569 |
1,00%
|
57,94
|
57,32
|
60,10
|
59,82
|
| 09/07/2026 |
1.666.387 |
5,55%
|
56,79
|
56,745
|
59,91
|
59,23
|
| 08/07/2026 |
2.055.537 |
-3,76%
|
56,42
|
54,035
|
56,66
|
56,13
|
| 07/07/2026 |
1.151.470 |
-5,05%
|
59,05
|
57,71
|
59,505
|
58,37
|
| 06/07/2026 |
1.054.238 |
2,42%
|
60,90
|
60,135
|
61,719
|
61,45
|
| 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
|
