Teck Cominco Ltd Class B (TECK)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/07/2024 |
3.569.193 |
0,00%
|
49,58
|
48,26
|
49,71
|
48,41
|
| 17/07/2024 |
3.569.193 |
-2,81%
|
49,58
|
48,26
|
49,71
|
48,41
|
| 16/07/2024 |
2.893.681 |
-0,38%
|
49,24
|
49,02
|
49,93
|
49,81
|
| 15/07/2024 |
1.786.867 |
-1,54%
|
50,62
|
49,96
|
51,05
|
50,00
|
| 12/07/2024 |
876.063 |
2,57%
|
50,52
|
49,36
|
51,21
|
50,78
|
| 11/07/2024 |
4.805.394 |
-0,32%
|
49,92
|
48,84
|
50,24
|
49,51
|
| 10/07/2024 |
4.580.609 |
2,88%
|
48,50
|
48,41
|
50,10
|
49,67
|
| 09/07/2024 |
1.906.917 |
-1,03%
|
48,72
|
48,25
|
49,54
|
48,28
|
| 08/07/2024 |
2.575.231 |
-3,27%
|
49,92
|
48,60
|
50,09
|
48,78
|
| 05/07/2024 |
775.108 |
0,64%
|
51,96
|
50,42
|
52,76
|
50,43
|
| 04/07/2024 |
2.215.800 |
0,00%
|
49,50
|
49,445
|
50,64
|
50,11
|
| 03/07/2024 |
2.215.800 |
3,23%
|
49,50
|
49,445
|
50,64
|
50,11
|
| 02/07/2024 |
1.552.794 |
0,81%
|
48,01
|
47,77
|
48,56
|
48,54
|
| 01/07/2024 |
1.659.574 |
0,52%
|
49,01
|
48,04
|
49,14
|
48,15
|
| 28/06/2024 |
456.549 |
-0,19%
|
48,98
|
47,63
|
49,03
|
47,90
|
| 27/06/2024 |
1.435.189 |
-0,52%
|
48,45
|
47,93
|
48,5467
|
47,99
|
| 26/06/2024 |
1.974.850 |
1,30%
|
47,50
|
47,425
|
48,27
|
48,24
|
| 25/06/2024 |
1.358.800 |
-1,12%
|
48,01
|
47,56
|
48,22
|
47,62
|
| 24/06/2024 |
2.234.063 |
1,90%
|
47,43
|
47,43
|
48,66
|
48,16
|
| 21/06/2024 |
515.152 |
-1,60%
|
47,77
|
46,91
|
48,00
|
47,26
|
| 20/06/2024 |
2.935.829 |
1,22%
|
47,58
|
47,415
|
48,28
|
48,03
|
| 19/06/2024 |
2.342.905 |
0,00%
|
47,70
|
47,315
|
48,02
|
47,45
|
| 18/06/2024 |
2.342.905 |
-0,46%
|
47,70
|
47,315
|
48,02
|
47,45
|
| 17/06/2024 |
1.674.911 |
0,21%
|
47,34
|
46,15
|
47,81
|
47,77
|
| 14/06/2024 |
1.028.408 |
0,61%
|
47,15
|
47,05
|
48,18
|
47,76
|
| 13/06/2024 |
1.052.885 |
-1,08%
|
47,70
|
47,10
|
47,71
|
47,47
|
| 12/06/2024 |
1.037.727 |
-0,48%
|
49,89
|
47,81
|
50,03
|
47,99
|
| 11/06/2024 |
1.154.591 |
-2,53%
|
48,88
|
47,86
|
48,90
|
48,22
|
| 10/06/2024 |
1.017.827 |
0,61%
|
48,88
|
49,22
|
49,76
|
49,47
|
| 07/06/2024 |
1.277.228 |
-3,63%
|
48,88
|
48,99
|
49,73
|
49,17
|
| 06/06/2024 |
1.243.742 |
3,01%
|
48,88
|
49,39
|
51,18
|
51,02
|
| 05/06/2024 |
1.710.393 |
2,58%
|
48,88
|
48,67
|
49,89
|
49,535
|
| 04/06/2024 |
2.327.396 |
-6,12%
|
52,35
|
47,39
|
50,34
|
48,29
|
| 03/06/2024 |
956.943 |
-1,17%
|
52,35
|
51,26
|
52,57
|
51,44
|
| 31/05/2024 |
1.183.312 |
1,28%
|
50,71
|
51,02
|
52,26
|
52,05
|
| 30/05/2024 |
634.959 |
-0,48%
|
50,71
|
50,74
|
52,07
|
51,39
|
| 29/05/2024 |
772.353 |
-2,14%
|
51,75
|
51,44
|
52,17
|
51,64
|
| 28/05/2024 |
942.836 |
2,75%
|
52,02
|
51,8807
|
53,06
|
52,77
|
| 27/05/2024 |
1.792.882 |
0,00%
|
51,10
|
50,63
|
51,54
|
51,36
|
| 24/05/2024 |
1.792.882 |
1,28%
|
51,10
|
50,63
|
51,54
|
51,36
|
| 23/05/2024 |
921.043 |
-0,61%
|
50,99
|
49,96
|
51,20
|
50,40
|
| 22/05/2024 |
2.098.287 |
-5,04%
|
54,29
|
50,29
|
52,01
|
50,71
|
| 21/05/2024 |
1.583.358 |
-2,50%
|
54,29
|
53,31
|
54,48
|
53,40
|
| 20/05/2024 |
2.163.857 |
1,82%
|
54,08
|
53,76
|
55,13
|
54,77
|
| 17/05/2024 |
1.441.220 |
3,84%
|
52,81
|
52,59
|
53,84
|
53,79
|
| 16/05/2024 |
1.210.194 |
-0,63%
|
52,90
|
51,60
|
52,50
|
51,80
|
| 15/05/2024 |
1.027.006 |
-0,74%
|
52,90
|
51,65
|
53,03
|
52,15
|
| 14/05/2024 |
1.284.572 |
2,10%
|
51,615
|
51,41
|
52,74
|
52,54
|
| 13/05/2024 |
965.089 |
-0,46%
|
51,88
|
51,16
|
52,00
|
51,46
|
| 10/05/2024 |
1.474.967 |
0,74%
|
51,80
|
51,345
|
52,45
|
51,70
|
| 09/05/2024 |
2.949.117 |
3,49%
|
49,74
|
49,70
|
51,65
|
51,32
|
| 08/05/2024 |
1.153.924 |
-1,49%
|
49,22
|
48,88
|
49,645
|
49,59
|
| 07/05/2024 |
1.223.562 |
0,90%
|
49,97
|
49,81
|
50,505
|
50,34
|
| 06/05/2024 |
1.209.201 |
1,22%
|
50,155
|
49,675
|
50,44
|
49,89
|
| 03/05/2024 |
1.085.251 |
1,73%
|
49,48
|
48,90
|
50,2474
|
49,29
|
| 02/05/2024 |
1.569.174 |
0,08%
|
48,26
|
47,86
|
49,18
|
48,45
|
| 01/05/2024 |
1.654.287 |
-1,59%
|
49,06
|
48,14
|
49,399
|
48,41
|
| 30/04/2024 |
1.381.461 |
-3,68%
|
49,61
|
49,175
|
50,36
|
49,19
|
| 29/04/2024 |
1.780.341 |
1,37%
|
50,77
|
50,13
|
51,6499
|
51,07
|
| 26/04/2024 |
2.274.487 |
1,70%
|
44,64
|
49,40
|
50,93
|
50,38
|
| 25/04/2024 |
5.073.610 |
9,02%
|
44,64
|
47,00
|
49,79
|
49,54
|
| 24/04/2024 |
1.557.388 |
-0,20%
|
44,64
|
44,62
|
45,99
|
45,44
|
| 23/04/2024 |
2.116.018 |
-0,72%
|
44,64
|
44,53
|
45,655
|
45,53
|
| 22/04/2024 |
2.780.204 |
-2,70%
|
46,12
|
45,19
|
47,76
|
45,86
|
| 19/04/2024 |
1.432.665 |
-1,24%
|
47,40
|
46,84
|
47,97
|
47,13
|
| 18/04/2024 |
1.431.376 |
1,10%
|
47,90
|
47,20
|
48,38
|
47,72
|
| 17/04/2024 |
1.809.655 |
0,15%
|
48,03
|
47,05
|
48,87
|
47,20
|
| 16/04/2024 |
1.748.151 |
-1,32%
|
49,27
|
45,99
|
47,57
|
47,13
|
| 15/04/2024 |
1.591.418 |
-0,29%
|
49,27
|
47,405
|
49,045
|
47,76
|
| 12/04/2024 |
2.086.048 |
-1,38%
|
49,27
|
47,555
|
50,46
|
47,90
|
| 11/04/2024 |
1.806.756 |
-1,64%
|
49,27
|
47,98
|
49,55
|
48,57
|
| 10/04/2024 |
3.039.245 |
0,49%
|
48,01
|
47,841
|
50,2984
|
49,38
|
| 09/04/2024 |
2.577.551 |
4,64%
|
47,81
|
47,77
|
49,335
|
49,14
|
| 08/04/2024 |
1.396.242 |
0,49%
|
48,22
|
46,735
|
47,86
|
46,96
|
| 05/04/2024 |
1.808.283 |
-0,41%
|
48,22
|
46,31
|
46,92
|
46,73
|
| 04/04/2024 |
1.818.952 |
-1,96%
|
48,22
|
46,75
|
48,50
|
46,92
|
| 03/04/2024 |
3.206.262 |
3,30%
|
46,44
|
46,37
|
47,90
|
47,86
|
| 02/04/2024 |
1.975.016 |
0,15%
|
46,44
|
45,66
|
46,815
|
46,33
|
| 01/04/2024 |
2.312.033 |
1,05%
|
46,44
|
45,69
|
47,1097
|
46,26
|
| 28/03/2024 |
2.875.091 |
4,24%
|
44,17
|
43,93
|
46,23
|
45,78
|
| 27/03/2024 |
1.299.924 |
1,95%
|
43,07
|
43,0419
|
43,95
|
43,92
|
| 26/03/2024 |
856.381 |
-0,19%
|
43,33
|
43,03
|
43,56
|
43,08
|
| 25/03/2024 |
1.205.691 |
-1,01%
|
43,60
|
43,085
|
44,29
|
43,16
|
| 22/03/2024 |
1.439.262 |
-2,59%
|
45,325
|
43,55
|
44,52
|
43,60
|
| 21/03/2024 |
1.674.360 |
-0,51%
|
45,325
|
44,405
|
45,49
|
44,76
|
| 20/03/2024 |
2.040.424 |
3,21%
|
43,475
|
43,20
|
45,13
|
44,99
|
| 19/03/2024 |
1.205.117 |
-1,82%
|
43,29
|
43,23
|
44,03
|
43,59
|
| 18/03/2024 |
1.542.108 |
-0,49%
|
44,86
|
44,26
|
45,36
|
44,65
|
| 15/03/2024 |
2.116.178 |
0,20%
|
44,86
|
44,36
|
45,3099
|
44,87
|
| 14/03/2024 |
1.803.730 |
-1,77%
|
41,15
|
44,38
|
45,62
|
44,78
|
| 13/03/2024 |
4.080.942 |
8,17%
|
41,15
|
42,95
|
46,14
|
45,68
|
| 12/03/2024 |
1.032.554 |
1,74%
|
41,15
|
41,18
|
42,25
|
42,23
|
| 11/03/2024 |
935.378 |
0,41%
|
41,15
|
40,95
|
41,845
|
41,51
|
| 08/03/2024 |
938.885 |
0,49%
|
41,32
|
40,82
|
41,66
|
41,34
|
| 07/03/2024 |
1.408.187 |
4,05%
|
39,41
|
40,18
|
41,30
|
41,14
|
| 06/03/2024 |
871.108 |
2,17%
|
39,41
|
39,38
|
39,93
|
39,54
|
| 05/03/2024 |
623.946 |
-1,75%
|
39,21
|
38,685
|
39,56
|
38,70
|
| 04/03/2024 |
1.467.010 |
0,49%
|
39,21
|
39,17
|
39,81
|
39,39
|
| 01/03/2024 |
1.100.237 |
2,03%
|
37,93
|
38,66
|
39,71
|
39,20
|
| 29/02/2024 |
885.459 |
2,54%
|
37,93
|
37,83
|
38,675
|
38,42
|
Por favor leia o