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 > >>
09-10-2023	675.813	0,34%	40,39	40,32	41,12	41,02
06-10-2023	1.127.526	2,28%	40,39	40,12	41,335	40,88
05-10-2023	1.103.419	1,42%	39,08	38,94	40,0975	39,97
04-10-2023	1.153.125	-1,30%	40,81	38,98	41,20	39,41
03-10-2023	1.313.828	-4,01%	42,17	39,88	41,08	39,93
02-10-2023	1.683.648	-3,46%	41,31	41,385	42,603	41,60
29-09-2023	1.295.912	1,39%	41,31	42,635	43,325	43,09
28-09-2023	1.303.690	4,60%	41,31	41,06	42,65	42,50
27-09-2023	1.279.421	0,79%	40,85	40,05	40,86	40,63
26-09-2023	820.758	-1,73%	40,86	40,25	41,34	40,31
25-09-2023	916.533	2,58%	39,56	39,32	41,09	41,02
22-09-2023	854.786	-0,35%	41,09	39,905	42,02	39,99
21-09-2023	1.872.731	-4,43%	42,65	39,91	41,19	40,13
20-09-2023	1.086.469	-1,25%	42,65	41,9499	43,15	41,99
19-09-2023	863.278	-1,80%	43,33	42,47	43,5994	42,52
18-09-2023	991.649	-1,57%	43,99	42,86	43,95	43,30
15-09-2023	1.132.115	0,46%	43,99	43,68	44,45	43,99
14-09-2023	2.090.150	3,87%	43,01	42,93	43,95	43,79
13-09-2023	1.536.012	0,69%	41,28	41,96	42,68	42,25
12-09-2023	1.053.182	-0,19%	41,28	41,925	42,49	41,96
11-09-2023	1.887.566	4,29%	41,28	41,19	42,07	42,04
08-09-2023	1.175.261	0,12%	40,05	39,94	40,42	40,31
07-09-2023	938.115	-2,02%	40,45	40,081	40,82	40,26
06-09-2023	733.975	-1,70%	42,10	40,79	41,64	41,09
05-09-2023	1.037.239	-2,09%	42,10	41,79	42,64	41,61
04-09-2023	1.193.132	2,86%	42,17	41,20	42,825	42,50
01-09-2023	1.193.132	2,86%	42,17	41,20	42,825	42,50
31-08-2023	712.659	-0,02%	41,30	41,20	41,84	41,32
30-08-2023	783.937	0,44%	41,30	41,1119	41,72	41,33
29-08-2023	814.476	2,44%	40,26	39,96	41,215	41,15
28-08-2023	534.570	0,50%	40,42	40,00	40,71	40,17
25-08-2023	1.045.217	0,33%	40,04	39,61	40,31	39,97
24-08-2023	778.557	-2,14%	40,15	39,79	40,39	39,84
23-08-2023	677.825	0,79%	38,26	40,15	41,01	40,71
22-08-2023	1.638.870	2,12%	38,26	39,95	40,755	40,39
21-08-2023	829.740	1,18%	38,26	39,28	39,79	39,55
18-08-2023	1.928.313	1,19%	38,26	37,75	39,38	39,09
17-08-2023	1.941.274	3,68%	37,64	38,20	39,3599	38,63
16-08-2023	1.762.616	-2,40%	37,64	37,095	37,85	37,03
15-08-2023	2.382.065	-4,77%	39,29	37,66	39,39	37,94
14-08-2023	1.115.977	-1,26%	39,73	39,585	40,25	39,84
11-08-2023	2.027.371	-0,62%	40,45	39,56	40,46	40,35
10-08-2023	1.583.154	-2,17%	41,89	40,28	41,99	40,60
09-08-2023	733.240	-0,79%	42,02	41,38	42,12	41,50
08-08-2023	1.044.893	-0,50%	42,07	40,82	42,06	41,83
07-08-2023	701.670	0,24%	42,07	41,73	42,22	42,04
04-08-2023	958.472	-0,50%	42,07	41,81	42,45	41,94
03-08-2023	1.258.305	0,02%	41,89	41,12	42,44	42,15
02-08-2023	1.402.316	-2,84%	44,25	41,66	42,66	42,14
01-08-2023	1.327.245	-2,39%	44,25	42,66	43,54	43,37
31-07-2023	1.217.541	1,69%	44,25	43,93	44,89	44,43
28-07-2023	1.653.088	3,65%	43,00	42,72	43,918	43,69
27-07-2023	1.699.656	0,02%	42,565	41,69	43,44	42,15
26-07-2023	1.379.972	-3,44%	43,58	41,985	42,89	42,14
25-07-2023	1.155.414	1,89%	43,58	43,26	44,37	43,64
24-07-2023	1.068.470	1,90%	42,23	41,7583	43,295	42,83
21-07-2023	604.387	-0,43%	42,23	41,86	42,22	42,03
20-07-2023	1.080.874	-0,10%	42,85	42,20	42,91	42,21
19-07-2023	634.823	0,26%	42,85	41,79	42,36	42,25
18-07-2023	1.076.051	1,18%	42,85	41,55	42,3393	42,14
17-07-2023	1.435.062	0,31%	42,85	40,76	42,055	41,65
14-07-2023	1.017.745	-1,38%	42,85	41,225	42,16	41,52
13-07-2023	1.284.224	0,21%	42,85	41,92	42,86	42,10
12-07-2023	1.532.290	0,58%	42,85	41,975	43,24	42,01
11-07-2023	1.359.555	0,02%	39,31	41,38	41,84	41,77
10-07-2023	3.022.606	1,43%	39,31	40,08	42,025	41,76
07-07-2023	2.145.244	4,97%	39,31	39,291	41,635	41,17
06-07-2023	2.597.944	-3,73%	41,80	38,68	40,13	39,22
05-07-2023	2.053.795	-4,14%	41,80	40,7187	41,845	40,74
04-07-2023	466.585	1,47%	42,47	42,14	42,83	42,72
03-07-2023	466.578	1,90%	42,47	42,14	42,83	42,90
30-06-2023	2.013.787	2,88%	41,59	41,09	42,355	42,10
29-06-2023	880.370	0,15%	40,62	40,4408	40,965	40,92
28-06-2023	977.374	-0,97%	40,39	40,13	40,995	40,86
27-06-2023	988.034	2,33%	40,41	40,18	42,34	41,34
26-06-2023	860.567	2,20%	40,75	39,58	40,785	40,40
23-06-2023	1.812.530	-3,78%	40,75	39,00	40,10	39,535
22-06-2023	695.247	-0,34%	40,75	40,75	41,285	41,09
21-06-2023	1.305.579	0,00%	40,75	40,66	41,515	41,23
20-06-2023	1.312.497	-1,74%	43,12	40,36	41,69	41,23
19-06-2023	2.165.728	-3,05%	43,12	41,77	43,36	41,96
16-06-2023	2.165.728	-3,05%	43,12	41,77	43,36	41,96
15-06-2023	1.377.967	-0,14%	43,12	42,86	43,899	43,28
14-06-2023	849.873	0,87%	43,74	42,77	43,865	43,34
13-06-2023	1.257.202	2,99%	42,69	42,645	43,73	43,06
12-06-2023	1.545.968	-1,65%	43,05	41,62	42,71	41,81
09-06-2023	880.809	-0,56%	43,05	42,27	42,835	42,51
08-06-2023	892.110	-0,42%	43,05	42,23	43,20	42,75
07-06-2023	1.808.260	0,45%	43,31	42,60	43,52	42,93
06-06-2023	1.521.714	3,31%	41,255	41,11	42,805	42,74
05-06-2023	2.167.433	-4,68%	42,85	41,29	42,99	41,37
02-06-2023	1.819.530	5,96%	42,61	42,05	43,53	43,40
01-06-2023	2.513.538	4,84%	39,61	39,25	41,36	40,96
31-05-2023	1.445.258	-0,52%	38,73	37,575	38,62	39,07
30-05-2023	1.445.258	-0,52%	38,73	37,575	38,62	38,11
29-05-2023	4.509.267	2,19%	38,73	37,63	39,195	38,31
26-05-2023	4.509.267	2,19%	38,73	37,63	39,195	38,31
25-05-2023	3.937.815	-3,60%	38,67	37,405	38,89	37,49
24-05-2023	2.270.017	-3,67%	42,16	38,75	40,30	38,89
23-05-2023	2.507.088	-4,54%	42,16	40,25	42,11	40,37