Teck Cominco Ltd Class B (TECK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	1.380.299	-2,22%	37,93	37,305	38,04	37,47
27/02/2024	849.116	-1,24%	39,14	38,28	39,04	38,32
26/02/2024	1.784.170	-2,02%	39,14	38,255	39,49	38,80
23/02/2024	2.326.382	2,51%	39,10	38,53	39,67	39,60
22/02/2024	2.750.587	1,36%	39,10	38,57	39,98	38,63
21/02/2024	1.364.434	0,55%	38,05	37,70	38,35	38,11
20/02/2024	1.406.076	-2,07%	38,42	37,37	38,67	37,90
19/02/2024	7.876.841	0,00%	38,91	38,61	39,34	38,70
16/02/2024	7.876.841	2,68%	38,91	38,61	39,34	38,70
15/02/2024	1.342.640	1,49%	37,32	37,99	38,52	38,25
14/02/2024	950.180	1,87%	37,32	36,93	37,7152	37,69
13/02/2024	1.008.925	-1,75%	37,22	36,5005	37,3999	37,00
12/02/2024	1.169.103	1,78%	37,88	37,18	37,795	37,66
09/02/2024	2.068.293	-2,48%	37,88	36,745	37,89	37,00
08/02/2024	1.253.297	-1,28%	38,21	37,61	38,365	37,94
07/02/2024	1.107.786	-0,70%	38,73	38,205	38,80	38,43
06/02/2024	1.933.271	0,55%	38,64	38,60	39,145	38,70
05/02/2024	1.158.446	-3,07%	39,02	37,89	39,03	38,49
02/02/2024	1.249.269	-1,64%	40,01	39,35	40,13	39,71
01/02/2024	1.061.479	0,90%	40,36	40,145	40,86	40,37
31/01/2024	1.052.918	-1,26%	40,14	39,995	40,80	40,01
30/01/2024	966.031	-0,07%	40,14	39,75	40,89	40,52
29/01/2024	833.881	0,85%	40,45	39,57	40,56	40,55
26/01/2024	728.267	-0,57%	40,45	39,52	40,55	40,21
25/01/2024	1.233.449	1,20%	40,35	39,86	40,60	40,44
24/01/2024	2.268.725	2,36%	40,35	39,935	40,90	39,96
23/01/2024	1.747.105	2,33%	38,805	38,71	39,39	39,04
22/01/2024	1.694.828	-0,94%	38,31	37,94	38,74	38,15
19/01/2024	1.951.693	3,27%	37,56	37,51	38,545	38,51
18/01/2024	1.361.020	0,98%	36,70	36,695	37,34	37,29
17/01/2024	1.367.514	-2,33%	36,70	36,695	37,68	36,93
16/01/2024	2.846.742	-0,63%	39,00	36,59	38,18	37,81
15/01/2024	1.384.288	-1,43%	39,00	37,99	39,275	38,05
12/01/2024	1.384.288	-1,43%	39,00	37,99	39,275	38,05
11/01/2024	968.771	-0,28%	38,96	38,08	39,04	38,60
10/01/2024	1.325.416	-0,82%	39,81	38,52	39,31	38,71
09/01/2024	1.594.156	-2,81%	39,81	39,03	39,82	39,03
08/01/2024	1.274.459	-0,55%	39,74	39,285	40,40	40,16
05/01/2024	1.030.203	0,35%	39,815	39,74	40,67	40,38
04/01/2024	1.793.601	-0,81%	40,35	39,64	40,5099	40,24
03/01/2024	1.230.130	-1,00%	41,47	39,78	41,165	40,57
02/01/2024	1.171.173	-3,05%	41,47	40,84	41,85	40,98
29/12/2023	518.422	-0,82%	42,58	42,105	42,5794	42,27
28/12/2023	1.042.545	-0,19%	42,58	42,4507	43,00	42,62
27/12/2023	415.223	0,24%	42,08	42,38	42,94	42,70
26/12/2023	688.318	1,24%	42,08	42,08	42,82	42,60
22/12/2023	850.649	-0,76%	42,51	41,905	42,75	42,08
21/12/2023	858.850	2,42%	42,14	41,98	42,52	42,40
20/12/2023	914.868	-2,43%	42,45	41,385	42,63	41,40
19/12/2023	1.022.218	2,54%	38,09	41,61	42,63	42,43
18/12/2023	1.399.528	-0,43%	38,09	41,37	42,29	41,38
15/12/2023	1.018.068	0,92%	38,09	40,80	41,8472	41,56
14/12/2023	3.044.803	5,62%	38,09	39,89	41,71	41,18
13/12/2023	1.549.422	2,55%	38,09	37,2097	39,11	39,08
12/12/2023	844.768	0,69%	38,20	37,40	38,12	38,11
11/12/2023	1.081.675	-2,27%	38,20	37,47	38,21	37,85
08/12/2023	1.548.789	3,92%	37,05	36,80	38,76	38,73
07/12/2023	931.572	1,66%	37,05	36,80	37,42	37,27
06/12/2023	1.188.374	0,11%	37,26	36,585	37,70	36,66
05/12/2023	976.573	-2,14%	38,03	36,5201	37,2711	36,62
04/12/2023	1.030.216	-3,68%	38,03	37,381	38,32	37,42
01/12/2023	1.377.488	3,19%	36,745	37,80	39,21	38,85
30/11/2023	1.097.136	1,54%	36,745	37,10	37,69	37,65
29/11/2023	1.916.546	0,93%	36,745	36,55	37,38	37,08
28/11/2023	1.783.708	3,14%	35,835	35,60	36,75	36,74
27/11/2023	1.443.906	-2,30%	35,94	35,25	36,105	35,62
24/11/2023	756.279	0,06%	36,29	36,21	36,90	36,4008
23/11/2023	1.466.333	1,74%	35,77	35,67	36,38	36,86
22/11/2023	1.447.065	0,41%	35,77	35,67	36,38	36,38
21/11/2023	1.793.312	-0,39%	36,30	35,805	37,24	36,23
20/11/2023	1.934.684	1,03%	36,32	35,605	36,92	36,37
17/11/2023	1.729.096	1,98%	35,78	35,495	36,34	36,00
16/11/2023	2.256.093	-0,84%	35,42	34,56	35,855	35,30
15/11/2023	4.895.624	-2,81%	36,69	35,03	36,89	35,60
14/11/2023	5.796.014	0,49%	39,11	36,515	39,11	36,63
13/11/2023	1.165.903	3,05%	35,62	35,53	36,915	36,45
10/11/2023	800.557	2,67%	34,72	34,49	35,525	35,37
09/11/2023	714.956	-0,09%	35,30	34,375	35,14	34,45
08/11/2023	1.410.617	-2,49%	35,30	34,41	35,605	34,48
07/11/2023	1.109.445	-4,02%	36,00	35,11	36,02	35,36
06/11/2023	667.077	-1,05%	37,23	36,65	37,38	36,84
03/11/2023	1.368.583	0,87%	37,23	37,10	37,715	37,23
02/11/2023	1.036.928	4,09%	35,84	35,805	37,04	36,91
01/11/2023	1.009.765	0,34%	35,45	34,76	35,585	35,46
31/10/2023	1.334.071	-0,25%	36,73	35,13	35,87	35,34
30/10/2023	1.469.397	-1,94%	36,73	35,22	36,82	35,43
27/10/2023	765.058	0,50%	36,48	35,72	36,82	36,31
26/10/2023	1.491.318	2,73%	35,05	34,555	36,61	36,13
25/10/2023	2.645.542	-0,37%	37,145	34,895	36,355	35,17
24/10/2023	5.075.891	-9,16%	38,91	35,265	37,44	35,30
23/10/2023	1.228.881	-1,30%	38,91	38,455	39,29	38,86
20/10/2023	762.235	-1,38%	40,79	39,275	40,02	39,37
19/10/2023	1.778.679	-2,71%	40,52	39,75	41,04	39,92
18/10/2023	1.183.108	0,17%	40,52	40,44	41,67	41,03
17/10/2023	1.467.913	2,17%	39,56	39,46	41,04	40,96
16/10/2023	1.436.643	3,03%	39,32	39,04	40,48	40,09
13/10/2023	807.399	-1,09%	41,16	38,805	39,91	38,91
12/10/2023	1.447.522	-4,38%	41,16	38,82	41,15	39,34
11/10/2023	641.431	-0,84%	41,29	40,945	41,845	41,14
10/10/2023	1.041.102	1,15%	41,29	41,325	41,91	41,49