Teck Cominco Ltd Class B (TECK)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 06/02/2026 |
2.080.335 |
2,86%
|
54,35
|
54,35
|
55,18
|
54,8888
|
| 05/02/2026 |
2.627.269 |
-4,33%
|
54,75
|
53,39
|
56,01
|
53,48
|
| 04/02/2026 |
3.040.689 |
-5,64%
|
60,4822
|
55,275
|
60,50
|
55,90
|
| 03/02/2026 |
3.909.647 |
8,58%
|
57,90
|
57,21
|
59,71
|
59,24
|
| 02/02/2026 |
4.490.946 |
1,49%
|
54,96
|
53,98
|
55,329
|
54,56
|
| 30/01/2026 |
3.072.356 |
-8,22%
|
55,281
|
53,27
|
56,19
|
53,76
|
| 29/01/2026 |
3.695.875 |
2,57%
|
59,84
|
57,09
|
60,70
|
58,31
|
| 28/01/2026 |
1.529.544 |
0,73%
|
56,65
|
55,88
|
57,1099
|
56,85
|
| 27/01/2026 |
1.996.494 |
3,22%
|
55,127
|
54,77
|
56,51
|
56,44
|
| 26/01/2026 |
2.766.638 |
3,28%
|
55,19
|
54,70
|
55,94
|
54,75
|
| 23/01/2026 |
3.542.225 |
3,45%
|
53,97
|
52,77
|
54,00
|
53,01
|
| 22/01/2026 |
3.293.325 |
-3,32%
|
53,46
|
51,04
|
53,70
|
51,24
|
| 21/01/2026 |
3.965.999 |
5,56%
|
53,27
|
52,585
|
54,00
|
53,00
|
| 20/01/2026 |
2.271.957 |
-0,65%
|
50,30
|
49,73
|
50,66
|
50,21
|
| 16/01/2026 |
1.522.267 |
-3,31%
|
50,91
|
49,73
|
51,19
|
50,54
|
| 15/01/2026 |
2.074.411 |
0,17%
|
51,63
|
51,08
|
52,4125
|
52,27
|
| 14/01/2026 |
2.087.605 |
4,80%
|
50,90
|
50,675
|
52,33
|
52,18
|
| 13/01/2026 |
1.793.499 |
-1,52%
|
50,93
|
49,705
|
51,045
|
49,79
|
| 12/01/2026 |
2.808.051 |
1,96%
|
50,87
|
50,43
|
51,28
|
50,56
|
| 09/01/2026 |
1.899.543 |
0,39%
|
50,33
|
49,385
|
50,4188
|
49,59
|
| 08/01/2026 |
2.129.153 |
-0,64%
|
49,0303
|
48,22
|
49,42
|
49,40
|
| 07/01/2026 |
2.137.106 |
-3,16%
|
50,70
|
48,86
|
50,70
|
49,72
|
| 06/01/2026 |
1.954.912 |
2,68%
|
50,30
|
50,17
|
52,24
|
51,34
|
| 05/01/2026 |
1.648.132 |
4,10%
|
49,18
|
48,985
|
50,31
|
50,00
|
| 02/01/2026 |
1.299.786 |
0,29%
|
48,66
|
47,60
|
49,22
|
48,03
|
| 31/12/2025 |
770.214 |
-0,17%
|
47,90
|
47,55
|
48,32
|
47,89
|
| 30/12/2025 |
1.224.660 |
0,50%
|
48,38
|
47,89
|
48,68
|
47,89
|
| 29/12/2025 |
2.293.978 |
-0,23%
|
47,09
|
46,42
|
47,85
|
47,73
|
| 26/12/2025 |
2.216.386 |
4,27%
|
47,16
|
46,93
|
48,55
|
47,84
|
| 24/12/2025 |
540.012 |
-1,54%
|
46,96
|
45,57
|
46,99
|
46,55
|
| 23/12/2025 |
1.652.930 |
3,50%
|
46,01
|
45,97
|
47,06
|
46,75
|
| 22/12/2025 |
2.005.525 |
0,96%
|
45,23
|
44,65
|
45,38
|
45,17
|
| 19/12/2025 |
2.032.624 |
-1,11%
|
45,50
|
44,50
|
45,875
|
44,74
|
| 18/12/2025 |
3.099.074 |
2,24%
|
44,70
|
44,46
|
46,1622
|
45,24
|
| 17/12/2025 |
3.261.961 |
2,50%
|
44,84
|
43,80
|
44,9999
|
44,25
|
| 16/12/2025 |
2.749.624 |
0,26%
|
44,00
|
43,01
|
44,01
|
43,17
|
| 15/12/2025 |
2.104.496 |
-0,07%
|
43,86
|
42,835
|
44,15
|
43,06
|
| 12/12/2025 |
3.014.140 |
-4,13%
|
44,66
|
42,57
|
45,10
|
43,0897
|
| 11/12/2025 |
2.294.791 |
2,94%
|
44,04
|
44,04
|
45,36
|
45,04
|
| 10/12/2025 |
3.015.894 |
-2,21%
|
45,07
|
43,35
|
45,07
|
43,74
|
| 09/12/2025 |
1.960.890 |
0,90%
|
44,00
|
43,55
|
45,01
|
44,73
|
| 08/12/2025 |
1.317.146 |
-1,64%
|
45,55
|
44,31
|
45,55
|
44,33
|
| 05/12/2025 |
2.789.608 |
0,42%
|
46,29
|
45,01
|
46,46
|
45,07
|
| 04/12/2025 |
2.408.034 |
0,97%
|
45,00
|
44,69
|
45,40
|
44,88
|
| 03/12/2025 |
2.207.868 |
2,82%
|
44,34
|
44,23
|
44,90
|
44,45
|
| 02/12/2025 |
1.331.075 |
-0,16%
|
43,5793
|
42,55
|
43,5793
|
43,23
|
| 01/12/2025 |
2.653.687 |
0,97%
|
44,526
|
43,28
|
44,526
|
43,30
|
| 28/11/2025 |
609.697 |
0,73%
|
43,00
|
42,79
|
43,45
|
42,89
|
| 26/11/2025 |
1.077.929 |
0,81%
|
42,63
|
42,5501
|
43,16
|
42,58
|
| 25/11/2025 |
1.825.394 |
2,77%
|
41,60
|
41,60
|
42,40
|
42,24
|
| 24/11/2025 |
1.599.860 |
3,06%
|
40,00
|
39,5101
|
41,37
|
41,10
|
| 21/11/2025 |
2.997.040 |
4,25%
|
38,82
|
38,50
|
40,32
|
39,88
|
| 20/11/2025 |
2.396.912 |
-4,62%
|
40,20
|
38,01
|
40,81
|
38,23
|
| 19/11/2025 |
2.167.582 |
2,55%
|
39,53
|
39,38
|
41,20
|
40,08
|
| 18/11/2025 |
3.028.622 |
-3,35%
|
39,85
|
38,595
|
40,01
|
39,08
|
| 17/11/2025 |
1.017.084 |
-1,87%
|
40,71
|
40,02
|
41,20
|
40,40
|
| 14/11/2025 |
2.343.821 |
-1,84%
|
41,43
|
40,77
|
42,30
|
41,11
|
| 13/11/2025 |
1.649.890 |
-4,24%
|
43,32
|
41,13
|
43,88
|
41,88
|
| 12/11/2025 |
1.113.661 |
1,86%
|
43,59
|
43,145
|
43,84
|
43,73
|
| 11/11/2025 |
1.151.334 |
1,39%
|
42,39
|
42,39
|
43,26
|
42,93
|
| 10/11/2025 |
1.420.121 |
3,04%
|
42,32
|
42,17
|
42,81
|
42,34
|
| 07/11/2025 |
1.843.636 |
-0,99%
|
41,30
|
40,67
|
41,46
|
41,09
|
| 06/11/2025 |
2.216.099 |
-0,67%
|
42,19
|
41,375
|
42,62
|
41,45
|
| 05/11/2025 |
1.338.451 |
1,42%
|
41,11
|
40,87
|
41,76
|
41,71
|
| 04/11/2025 |
1.464.526 |
-3,68%
|
40,7499
|
40,37
|
41,695
|
41,10
|
| 03/11/2025 |
1.736.428 |
-0,54%
|
42,54
|
41,9499
|
42,80
|
42,69
|
| 31/10/2025 |
820.332 |
-0,46%
|
43,07
|
42,50
|
43,33
|
42,92
|
| 30/10/2025 |
1.000.423 |
-1,95%
|
43,47
|
42,40
|
43,47
|
43,08
|
| 29/10/2025 |
2.020.901 |
1,71%
|
43,81
|
43,56
|
44,9822
|
43,94
|
| 28/10/2025 |
2.185.267 |
3,35%
|
42,88
|
42,22
|
43,565
|
43,20
|
| 27/10/2025 |
1.558.057 |
-1,67%
|
42,67
|
41,44
|
42,825
|
41,80
|
| 24/10/2025 |
1.207.855 |
0,07%
|
42,48
|
41,975
|
42,76
|
42,51
|
| 23/10/2025 |
1.544.363 |
0,74%
|
42,87
|
42,275
|
43,25
|
42,48
|
| 22/10/2025 |
1.960.022 |
-1,56%
|
42,87
|
41,59
|
44,16
|
42,17
|
| 21/10/2025 |
1.931.645 |
-3,27%
|
43,63
|
42,125
|
43,63
|
42,84
|
| 20/10/2025 |
1.259.357 |
2,17%
|
43,94
|
43,60
|
44,605
|
44,29
|
| 17/10/2025 |
1.647.142 |
-2,14%
|
43,85
|
42,49
|
44,12
|
43,35
|
| 16/10/2025 |
2.208.822 |
1,12%
|
43,55
|
43,44
|
44,73
|
44,30
|
| 15/10/2025 |
1.541.640 |
1,30%
|
43,88
|
42,76
|
44,025
|
43,81
|
| 14/10/2025 |
1.861.439 |
-3,02%
|
43,12
|
41,82
|
44,0807
|
43,24
|
| 13/10/2025 |
2.304.485 |
6,47%
|
43,90
|
43,09
|
44,82
|
44,57
|
| 10/10/2025 |
4.339.845 |
-4,51%
|
43,6001
|
41,20
|
44,29
|
41,86
|
| 09/10/2025 |
4.716.483 |
2,02%
|
44,16
|
43,29
|
44,37
|
43,88
|
| 08/10/2025 |
4.757.647 |
1,44%
|
42,8116
|
41,87
|
43,76
|
43,01
|
| 07/10/2025 |
2.063.200 |
-1,49%
|
43,35
|
42,38
|
43,66
|
42,40
|
| 06/10/2025 |
1.209.660 |
-0,44%
|
43,35
|
43,03
|
44,17
|
43,04
|
| 03/10/2025 |
1.029.738 |
-0,35%
|
44,09
|
42,995
|
44,15
|
43,23
|
| 02/10/2025 |
1.655.326 |
-1,68%
|
44,45
|
42,93
|
44,655
|
43,38
|
| 01/10/2025 |
1.738.943 |
0,52%
|
43,6295
|
43,4512
|
44,6005
|
44,12
|
| 30/09/2025 |
2.307.925 |
-0,52%
|
44,00
|
43,33
|
44,42
|
43,89
|
| 29/09/2025 |
3.155.219 |
6,42%
|
41,90
|
41,52
|
44,14
|
44,10
|
| 26/09/2025 |
2.458.307 |
3,65%
|
39,99
|
39,56
|
41,695
|
41,44
|
| 25/09/2025 |
2.690.396 |
-0,04%
|
40,40
|
39,17
|
40,44
|
39,97
|
| 24/09/2025 |
5.276.428 |
3,68%
|
40,29
|
39,65
|
41,03
|
40,01
|
| 23/09/2025 |
2.938.202 |
-0,34%
|
39,19
|
38,0375
|
39,19
|
38,62
|
| 22/09/2025 |
2.253.853 |
-1,36%
|
39,36
|
38,605
|
39,53
|
38,75
|
| 19/09/2025 |
2.059.755 |
-0,69%
|
39,23
|
39,0125
|
39,91
|
39,24
|
| 18/09/2025 |
1.433.287 |
-0,54%
|
40,27
|
39,365
|
40,355
|
39,44
|
| 17/09/2025 |
1.863.661 |
-1,52%
|
40,1283
|
39,28
|
40,6176
|
39,66
|
| 16/09/2025 |
4.373.151 |
-3,96%
|
42,10
|
40,09
|
42,20
|
40,19
|
