Teck Cominco Ltd Class B (TECK)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 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
|
