Teck Cominco Ltd Class B (TECK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	938.873	-0,31%	42,285	41,94	42,595	42,29
19/05/2023	729.263	0,14%	42,52	42,2201	43,045	42,42
18/05/2023	1.407.441	-1,56%	42,30	41,905	42,58	42,36
17/05/2023	1.684.630	-0,44%	44,03	42,83	44,47	43,03
16/05/2023	1.714.539	-3,68%	44,64	43,075	45,09	43,22
15/05/2023	1.145.319	3,08%	44,04	44,04	44,975	44,87
12/05/2023	1.076.251	1,26%	43,20	42,8301	43,705	43,53
11/05/2023	2.736.399	-4,02%	46,105	42,35	43,81	42,99
10/05/2023	1.417.740	-2,01%	46,105	44,38	46,23	44,79
09/05/2023	3.132.192	3,25%	43,83	43,37	46,76	45,71
08/05/2023	709.630	1,51%	44,12	43,54	44,37	44,27
05/05/2023	1.177.623	2,13%	43,41	42,67	43,77	43,61
04/05/2023	1.181.171	-1,73%	43,475	42,33	43,735	42,70
03/05/2023	850.872	-1,34%	44,11	43,3043	44,46	43,45
02/05/2023	1.901.979	-3,23%	44,645	43,72	44,87	44,04
01/05/2023	781.042	-2,34%	47,00	45,505	47,03	45,51
28/04/2023	1.889.270	1,99%	44,95	44,67	46,69	46,60
27/04/2023	3.338.064	1,65%	44,34	44,23	45,96	45,69
26/04/2023	5.164.175	4,05%	45,36	44,55	46,25	44,95
25/04/2023	2.605.715	-4,55%	44,36	43,085	44,53	43,20
24/04/2023	1.662.373	-1,20%	45,11	44,7435	45,63	45,26
21/04/2023	4.320.986	-1,63%	46,33	44,94	46,39	45,81
20/04/2023	2.260.533	-2,41%	47,30	46,255	48,08	46,57
19/04/2023	2.845.297	-0,79%	47,76	47,62	48,56	47,72
18/04/2023	2.289.952	-1,13%	48,39	47,50	48,53	48,10
17/04/2023	7.820.277	7,59%	47,04	47,00	49,34	48,65
14/04/2023	2.849.353	1,57%	45,03	44,78	46,5637	45,22
13/04/2023	3.919.660	3,54%	43,78	43,48	44,63	44,52
12/04/2023	1.489.465	-0,69%	43,07	42,95	43,96	43,00
11/04/2023	2.335.588	1,24%	43,07	42,84	43,78	43,30
10/04/2023	2.390.259	-2,73%	43,36	42,03	43,515	42,77
06/04/2023	4.509.861	3,62%	42,24	42,21	44,29	43,76
05/04/2023	4.815.672	-2,58%	42,57	40,82	42,87	42,23
04/04/2023	4.071.904	-0,69%	43,71	42,59	44,05	43,35
03/04/2023	9.359.232	19,59%	41,15	40,635	43,755	43,65
31/03/2023	1.351.488	0,86%	36,18	35,79	36,555	36,50
30/03/2023	975.114	1,66%	36,38	35,92	36,53	36,19
29/03/2023	1.633.034	0,96%	35,75	35,185	36,26	35,60
28/03/2023	1.024.955	0,46%	35,34	34,96	36,09	35,26
27/03/2023	1.367.610	0,03%	35,18	34,05	35,345	35,10
24/03/2023	790.109	-0,31%	34,355	33,88	35,145	35,09
23/03/2023	890.791	1,38%	35,27	34,82	35,98	35,20
22/03/2023	1.014.223	-1,70%	35,34	34,64	35,92	34,72
21/03/2023	1.649.332	0,09%	36,29	35,045	36,88	35,32
20/03/2023	1.349.742	3,19%	34,68	34,685	35,79	35,29
17/03/2023	1.496.555	-0,03%	34,12	33,64	34,295	34,20
16/03/2023	2.160.992	1,69%	32,96	32,48	34,25	34,21
15/03/2023	3.305.126	-7,71%	34,84	32,91	35,23	33,64
14/03/2023	1.440.052	2,57%	36,44	36,00	37,22	36,45
13/03/2023	1.787.799	-2,25%	35,81	35,35	36,56	35,99
10/03/2023	944.458	-2,75%	38,14	36,68	38,34	36,82
09/03/2023	1.450.992	-3,44%	39,18	37,68	39,5388	37,86
08/03/2023	1.051.324	-0,23%	39,37	38,76	40,08	39,21
07/03/2023	1.521.833	-4,54%	40,71	39,115	41,065	39,30
06/03/2023	1.049.158	-3,31%	41,94	41,00	42,09	41,17
03/03/2023	1.221.641	1,92%	42,04	41,86	42,60	42,58
02/03/2023	1.267.910	-0,12%	41,19	40,8032	41,945	41,78
01/03/2023	2.186.213	4,79%	41,175	40,72	42,14	41,83
28/02/2023	1.594.589	-0,47%	40,275	39,60	40,75	39,92
27/02/2023	1.309.317	3,35%	38,88	38,78	40,345	40,11
24/02/2023	3.286.300	-4,46%	39,32	37,94	39,32	38,81
23/02/2023	2.478.339	-3,65%	41,905	39,97	42,11	40,62
22/02/2023	2.083.426	-2,59%	42,48	40,915	42,54	42,16
21/02/2023	4.427.383	-1,90%	46,37	42,75	46,85	43,28
20/02/2023	1.803.934	0,57%	43,52	43,13	44,20	44,12
17/02/2023	1.803.934	0,57%	43,52	43,13	44,20	44,12
16/02/2023	4.376.541	5,05%	45,00	43,30	46,08	44,14
15/02/2023	908.035	-0,57%	41,55	41,16	42,17	42,02
14/02/2023	952.760	1,56%	41,155	40,85	42,39	42,26
13/02/2023	605.260	1,17%	40,985	40,89	41,775	41,61
10/02/2023	993.834	-1,95%	41,90	40,965	42,07	41,18
09/02/2023	1.488.776	-0,57%	43,20	41,835	43,60	42,00
08/02/2023	968.317	-1,70%	42,91	42,13	43,52	42,24
07/02/2023	1.065.120	2,65%	42,07	41,75	43,22	42,97
06/02/2023	1.315.990	-2,01%	42,10	41,34	42,62	41,86
03/02/2023	1.069.503	-0,26%	42,58	42,44	43,87	42,65
02/02/2023	1.359.684	-2,42%	43,52	42,19	44,1559	42,76
01/02/2023	1.529.870	1,20%	42,83	42,00	44,095	43,82
31/01/2023	2.692.394	4,74%	41,49	41,42	43,59	43,30
30/01/2023	825.543	0,00%	40,95	40,87	41,90	41,34
27/01/2023	1.061.553	-0,89%	41,31	40,83	41,83	41,28
26/01/2023	1.152.426	0,77%	41,65	40,38	41,81	41,65
25/01/2023	2.115.014	-3,25%	42,22	40,29	42,3442	41,33
24/01/2023	687.179	0,83%	42,32	41,70	42,915	42,72
23/01/2023	820.548	0,26%	42,19	41,82	42,48	42,37
20/01/2023	955.299	1,68%	42,07	41,70	42,385	42,33
19/01/2023	1.323.548	1,31%	40,87	40,70	41,96	41,63
18/01/2023	1.354.482	0,61%	41,55	41,061	42,68	41,09
17/01/2023	1.135.015	-2,79%	41,02	40,44	41,37	40,84
16/01/2023	1.020.812	0,34%	41,36	40,89	42,075	41,76
13/01/2023	1.020.812	0,34%	41,36	40,89	42,075	41,76
12/01/2023	1.233.198	2,59%	41,05	40,365	41,64	41,62
11/01/2023	1.756.467	2,61%	39,67	38,96	40,79	40,57
10/01/2023	1.655.621	-0,03%	39,60	38,76	39,97	39,54
09/01/2023	978.967	0,33%	40,21	39,455	40,73	39,55
06/01/2023	1.600.290	3,68%	38,305	38,305	40,005	39,18
05/01/2023	1.493.299	4,57%	36,57	36,01	38,08	37,79
04/01/2023	2.363.134	-1,26%	36,35	35,26	36,55	36,14
03/01/2023	2.022.982	-3,23%	37,87	36,46	38,26	36,60
02/01/2023	473.971	-0,92%	37,875	37,55	38,33	37,70