Teck Cominco Ltd Class B (TECK)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 27/08/2025 |
1.037.234 |
-1,02%
|
33,47
|
32,36
|
33,47
|
32,93
|
| 26/08/2025 |
1.691.505 |
-0,12%
|
33,31
|
32,685
|
33,36
|
33,27
|
| 25/08/2025 |
949.794 |
-0,89%
|
34,07
|
33,18
|
34,07
|
33,31
|
| 22/08/2025 |
2.418.743 |
5,84%
|
31,77
|
31,77
|
34,05
|
33,61
|
| 21/08/2025 |
1.378.677 |
1,57%
|
30,90
|
30,90
|
31,77
|
31,76
|
| 20/08/2025 |
1.308.519 |
-0,46%
|
31,75
|
30,975
|
31,75
|
31,27
|
| 19/08/2025 |
1.032.690 |
-0,76%
|
31,70
|
31,365
|
32,04
|
31,40
|
| 18/08/2025 |
1.099.425 |
-1,89%
|
32,7703
|
31,615
|
32,7703
|
31,63
|
| 15/08/2025 |
880.247 |
-0,09%
|
32,27
|
32,19
|
32,66
|
32,24
|
| 14/08/2025 |
1.086.182 |
-1,41%
|
32,57
|
31,80
|
32,57
|
32,27
|
| 13/08/2025 |
1.725.939 |
0,68%
|
32,85
|
32,545
|
33,07
|
32,73
|
| 12/08/2025 |
1.892.827 |
0,65%
|
32,60
|
32,325
|
32,80
|
32,51
|
| 11/08/2025 |
1.774.873 |
-2,21%
|
33,0381
|
32,0023
|
33,125
|
32,30
|
| 08/08/2025 |
1.837.596 |
-0,51%
|
33,50
|
33,015
|
33,75
|
33,03
|
| 07/08/2025 |
1.200.079 |
2,53%
|
32,38
|
32,38
|
33,28
|
33,20
|
| 06/08/2025 |
1.276.751 |
-0,64%
|
32,59
|
32,23
|
32,83
|
32,38
|
| 05/08/2025 |
1.377.250 |
0,25%
|
32,39
|
31,6571
|
32,60
|
32,59
|
| 04/08/2025 |
1.385.061 |
2,90%
|
32,00
|
31,64
|
32,59
|
32,51
|
| 01/08/2025 |
2.389.053 |
-2,62%
|
32,34
|
31,3107
|
32,34
|
31,61
|
| 31/07/2025 |
2.939.192 |
1,07%
|
31,86
|
31,77
|
32,80
|
32,46
|
| 30/07/2025 |
6.039.437 |
-2,62%
|
33,02
|
31,48
|
34,48
|
32,13
|
| 29/07/2025 |
2.651.115 |
-2,11%
|
32,83
|
32,655
|
34,10
|
33,02
|
| 28/07/2025 |
4.945.787 |
2,21%
|
32,75
|
32,75
|
34,10
|
33,73
|
| 25/07/2025 |
7.012.151 |
-6,04%
|
36,98
|
32,985
|
37,45
|
33,00
|
| 24/07/2025 |
6.617.715 |
-8,99%
|
39,12
|
35,12
|
39,29
|
35,12
|
| 23/07/2025 |
2.527.976 |
-0,52%
|
38,185
|
37,65
|
39,36
|
38,59
|
| 22/07/2025 |
2.268.256 |
2,16%
|
38,19
|
37,65
|
38,79
|
38,79
|
| 21/07/2025 |
2.141.448 |
1,20%
|
37,99
|
37,79
|
38,50
|
37,97
|
| 18/07/2025 |
1.216.669 |
-1,39%
|
36,935
|
36,87
|
38,29
|
37,52
|
| 17/07/2025 |
2.395.630 |
2,62%
|
37,55
|
36,45
|
38,27
|
38,05
|
| 16/07/2025 |
1.639.679 |
-1,20%
|
38,00
|
35,96
|
38,25
|
37,08
|
| 15/07/2025 |
2.183.830 |
-2,16%
|
38,07
|
37,13
|
38,39
|
37,53
|
| 14/07/2025 |
919.334 |
0,13%
|
37,91
|
37,80
|
38,39
|
38,36
|
| 11/07/2025 |
2.258.984 |
-1,29%
|
39,235
|
37,42
|
39,35
|
38,31
|
| 10/07/2025 |
2.244.743 |
0,96%
|
39,10
|
38,18
|
39,52
|
38,81
|
| 09/07/2025 |
2.273.167 |
-1,74%
|
40,59
|
38,18
|
41,71
|
38,44
|
| 08/07/2025 |
5.422.031 |
-2,88%
|
40,42
|
38,715
|
41,71
|
39,12
|
| 07/07/2025 |
1.352.918 |
-1,32%
|
40,4805
|
39,93
|
40,81
|
40,28
|
| 04/07/2025 |
891.749 |
-0,68%
|
41,675
|
40,64
|
41,875
|
40,82
|
| 03/07/2025 |
877.824 |
-0,86%
|
40,69
|
40,605
|
42,38
|
40,865
|
| 02/07/2025 |
2.082.242 |
3,55%
|
40,73
|
39,93
|
42,38
|
41,71
|
| 01/07/2025 |
1.062.278 |
-0,20%
|
40,26
|
39,93
|
41,16
|
40,30
|
| 30/06/2025 |
1.181.209 |
-0,37%
|
40,34
|
40,075
|
40,965
|
40,38
|
| 27/06/2025 |
1.998.872 |
-2,31%
|
39,15
|
39,135
|
41,67
|
40,53
|
| 26/06/2025 |
2.628.413 |
8,44%
|
38,64
|
37,96
|
41,67
|
41,48
|
| 25/06/2025 |
1.054.433 |
-0,78%
|
38,35
|
37,96
|
39,09
|
38,25
|
| 24/06/2025 |
1.321.122 |
0,89%
|
38,8299
|
37,035
|
38,8299
|
38,55
|
| 23/06/2025 |
1.181.382 |
2,03%
|
37,56
|
37,00
|
38,475
|
38,21
|
| 20/06/2025 |
745.786 |
-2,07%
|
38,70
|
37,44
|
39,19
|
37,45
|
| 18/06/2025 |
981.861 |
-0,65%
|
39,07
|
38,16
|
39,39
|
38,24
|
| 17/06/2025 |
1.020.784 |
-1,61%
|
37,67
|
37,67
|
39,52
|
38,49
|
| 16/06/2025 |
1.059.485 |
1,59%
|
38,60
|
38,60
|
39,52
|
39,12
|
| 13/06/2025 |
1.374.855 |
1,66%
|
38,17
|
37,04
|
38,87
|
38,5086
|
| 12/06/2025 |
2.359.048 |
-2,14%
|
39,02
|
37,92
|
39,30
|
37,97
|
| 11/06/2025 |
1.151.986 |
-0,54%
|
38,99
|
38,16
|
39,23
|
38,80
|
| 10/06/2025 |
1.133.946 |
0,09%
|
38,795
|
38,57
|
39,38
|
39,01
|
| 09/06/2025 |
1.168.334 |
1,09%
|
38,73
|
38,71
|
39,38
|
38,99
|
| 06/06/2025 |
1.311.104 |
-0,08%
|
38,19
|
38,15
|
39,14
|
38,57
|
| 05/06/2025 |
1.892.992 |
3,57%
|
37,25
|
37,0054
|
39,14
|
38,60
|
| 04/06/2025 |
868.744 |
0,57%
|
36,56
|
36,22
|
37,72
|
37,27
|
| 03/06/2025 |
933.201 |
0,27%
|
36,48
|
36,22
|
37,94
|
37,06
|
| 02/06/2025 |
1.870.352 |
-0,24%
|
37,8125
|
36,42
|
37,94
|
36,96
|
| 30/05/2025 |
999.395 |
-1,69%
|
37,97
|
36,55
|
38,13
|
37,05
|
| 29/05/2025 |
797.635 |
0,75%
|
37,67
|
37,00
|
38,13
|
37,68
|
| 28/05/2025 |
1.188.381 |
-1,22%
|
38,085
|
37,00
|
38,45
|
37,40
|
| 27/05/2025 |
2.022.408 |
3,44%
|
37,79
|
37,39
|
38,42
|
37,86
|
| 23/05/2025 |
1.183.064 |
3,19%
|
35,48
|
34,50
|
36,63
|
36,60
|
| 22/05/2025 |
825.347 |
-0,48%
|
35,95
|
35,27
|
36,23
|
35,47
|
| 21/05/2025 |
656.486 |
-0,89%
|
35,94
|
35,23
|
36,23
|
35,64
|
| 20/05/2025 |
1.124.562 |
-0,08%
|
35,355
|
35,15
|
36,20
|
35,96
|
| 19/05/2025 |
707.488 |
0,87%
|
35,68
|
35,00
|
36,40
|
35,99
|
| 16/05/2025 |
2.220.291 |
-2,22%
|
36,60
|
34,805
|
36,67
|
35,68
|
| 15/05/2025 |
1.481.396 |
-1,64%
|
37,61
|
35,83
|
37,66
|
36,49
|
| 14/05/2025 |
1.451.871 |
-2,29%
|
37,89
|
36,92
|
38,79
|
37,10
|
| 13/05/2025 |
1.609.171 |
0,80%
|
37,98
|
37,44
|
38,88
|
37,97
|
| 12/05/2025 |
3.081.853 |
5,43%
|
37,91
|
37,44
|
38,88
|
37,67
|
| 09/05/2025 |
1.452.679 |
2,94%
|
34,27
|
33,93
|
35,87
|
35,73
|
| 08/05/2025 |
1.431.387 |
2,12%
|
34,74
|
33,58
|
35,00
|
34,71
|
| 07/05/2025 |
1.278.585 |
-3,16%
|
34,83
|
33,58
|
35,31
|
33,99
|
| 06/05/2025 |
1.091.981 |
0,60%
|
35,39
|
34,63
|
35,40
|
35,10
|
| 05/05/2025 |
1.120.711 |
-1,64%
|
35,50
|
34,87
|
35,50
|
34,89
|
| 02/05/2025 |
1.342.695 |
3,71%
|
34,18
|
33,94
|
35,54
|
35,47
|
| 01/05/2025 |
1.107.810 |
0,62%
|
33,34
|
32,93
|
34,8975
|
34,20
|
| 30/04/2025 |
3.121.033 |
-3,55%
|
35,58
|
32,74
|
36,11
|
33,99
|
| 29/04/2025 |
948.128 |
-0,42%
|
35,69
|
35,08
|
36,19
|
35,23
|
| 28/04/2025 |
944.179 |
-0,56%
|
35,11
|
35,08
|
36,19
|
35,38
|
| 25/04/2025 |
1.758.355 |
-1,82%
|
35,58
|
35,29
|
36,85
|
35,58
|
| 24/04/2025 |
2.588.427 |
3,90%
|
35,02
|
34,53
|
36,85
|
36,24
|
| 23/04/2025 |
2.107.068 |
3,07%
|
33,50
|
33,10
|
36,08
|
34,88
|
| 22/04/2025 |
1.753.061 |
3,39%
|
33,24
|
32,17
|
34,48
|
33,84
|
| 21/04/2025 |
1.028.764 |
-0,55%
|
35,00
|
32,17
|
35,00
|
32,73
|
| 17/04/2025 |
1.197.913 |
-1,61%
|
33,46
|
32,49
|
33,945
|
32,91
|
| 16/04/2025 |
2.445.203 |
-1,09%
|
33,62
|
32,695
|
34,225
|
33,45
|
| 15/04/2025 |
831.158 |
0,27%
|
33,62
|
33,56
|
34,225
|
33,82
|
| 14/04/2025 |
1.784.123 |
0,39%
|
34,37
|
33,28
|
34,72
|
33,73
|
| 11/04/2025 |
2.992.830 |
5,83%
|
32,41
|
32,07
|
33,91
|
33,60
|
| 10/04/2025 |
3.005.506 |
-4,94%
|
32,55
|
30,97
|
32,555
|
31,75
|
| 09/04/2025 |
5.047.044 |
14,91%
|
32,00
|
28,325
|
34,25
|
33,40
|
| 08/04/2025 |
2.380.215 |
-4,24%
|
28,79
|
28,55
|
32,60
|
29,05
|
| 07/04/2025 |
2.659.288 |
1,34%
|
31,82
|
28,35
|
32,02
|
30,34
|
