Teck Cominco Ltd Class B (TECK)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 04/04/2025 |
4.086.932 |
-12,09%
|
35,72
|
29,26
|
32,005
|
29,96
|
| 03/04/2025 |
3.420.707 |
-9,34%
|
35,72
|
33,815
|
35,823
|
34,08
|
| 02/04/2025 |
1.391.894 |
2,40%
|
36,73
|
36,42
|
37,67
|
37,60
|
| 01/04/2025 |
1.907.193 |
0,80%
|
36,175
|
35,72
|
36,90
|
36,72
|
| 31/03/2025 |
2.039.197 |
-2,72%
|
39,01
|
35,14
|
36,63
|
36,43
|
| 28/03/2025 |
2.420.233 |
-4,76%
|
39,21
|
37,151
|
39,22
|
37,45
|
| 27/03/2025 |
1.899.236 |
-2,03%
|
39,22
|
38,86
|
39,63
|
39,32
|
| 26/03/2025 |
3.255.329 |
-6,11%
|
42,90
|
40,08
|
42,99
|
40,12
|
| 25/03/2025 |
1.287.975 |
1,96%
|
42,36
|
42,38
|
42,925
|
42,73
|
| 24/03/2025 |
1.425.661 |
1,06%
|
42,36
|
41,705
|
42,70
|
41,91
|
| 21/03/2025 |
1.516.795 |
-2,40%
|
41,73
|
40,77
|
41,79
|
41,47
|
| 20/03/2025 |
1.201.438 |
-0,26%
|
42,06
|
41,802
|
42,96
|
42,48
|
| 19/03/2025 |
1.441.531 |
0,76%
|
42,30
|
42,06
|
43,14
|
42,59
|
| 18/03/2025 |
1.650.048 |
-1,23%
|
43,17
|
41,625
|
43,25
|
42,27
|
| 17/03/2025 |
1.136.291 |
1,54%
|
42,65
|
42,385
|
43,06
|
42,77
|
| 14/03/2025 |
1.295.236 |
4,25%
|
41,00
|
40,135
|
42,1573
|
42,12
|
| 13/03/2025 |
2.468.512 |
1,17%
|
40,26
|
40,135
|
41,80
|
40,4035
|
| 12/03/2025 |
2.224.441 |
3,89%
|
37,82
|
39,10
|
40,53
|
40,02
|
| 11/03/2025 |
1.761.982 |
3,08%
|
37,82
|
37,19
|
38,78
|
38,52
|
| 10/03/2025 |
2.768.559 |
-5,95%
|
38,85
|
36,54
|
38,90
|
37,37
|
| 07/03/2025 |
1.996.077 |
-2,45%
|
41,155
|
38,735
|
40,60
|
39,78
|
| 06/03/2025 |
1.502.291 |
-1,83%
|
41,155
|
40,565
|
42,53
|
40,78
|
| 05/03/2025 |
2.080.279 |
7,51%
|
40,00
|
39,79
|
41,63
|
41,54
|
| 04/03/2025 |
2.787.202 |
-2,33%
|
39,17
|
37,75
|
39,60
|
38,64
|
| 03/03/2025 |
1.543.216 |
-2,10%
|
41,28
|
39,125
|
41,80
|
39,56
|
| 28/02/2025 |
1.776.037 |
0,17%
|
39,88
|
39,535
|
40,39
|
40,33
|
| 27/02/2025 |
995.701 |
-2,71%
|
41,26
|
40,16
|
41,34
|
40,26
|
| 26/02/2025 |
1.953.465 |
1,92%
|
41,03
|
40,90
|
41,92
|
41,38
|
| 25/02/2025 |
1.381.760 |
-0,64%
|
41,25
|
40,12
|
41,26
|
40,60
|
| 24/02/2025 |
982.862 |
-0,61%
|
42,85
|
40,855
|
41,60
|
40,86
|
| 21/02/2025 |
1.700.445 |
-5,14%
|
42,92
|
40,78
|
43,04
|
41,11
|
| 20/02/2025 |
1.961.085 |
1,55%
|
42,98
|
43,10
|
44,244
|
43,36
|
| 19/02/2025 |
1.594.496 |
-0,95%
|
43,15
|
41,90
|
42,92
|
42,70
|
| 18/02/2025 |
1.295.767 |
0,07%
|
43,15
|
42,98
|
43,485
|
43,11
|
| 17/02/2025 |
2.432.871 |
0,00%
|
43,97
|
43,08
|
44,49
|
43,08
|
| 14/02/2025 |
1.213.113 |
-1,78%
|
43,91
|
43,08
|
44,49
|
43,09
|
| 13/02/2025 |
966.103 |
2,14%
|
42,015
|
42,995
|
43,89
|
43,86
|
| 12/02/2025 |
1.151.450 |
1,54%
|
42,015
|
41,9475
|
43,08
|
42,94
|
| 11/02/2025 |
1.336.574 |
-2,04%
|
41,97
|
41,71
|
42,35
|
42,29
|
| 10/02/2025 |
1.332.108 |
0,28%
|
43,75
|
42,97
|
43,83
|
43,17
|
| 07/02/2025 |
2.200.619 |
1,08%
|
43,24
|
42,78
|
44,32
|
43,05
|
| 06/02/2025 |
825.853 |
0,21%
|
42,00
|
42,335
|
43,40
|
42,59
|
| 05/02/2025 |
796.702 |
1,31%
|
42,00
|
41,66
|
42,595
|
42,50
|
| 04/02/2025 |
1.395.070 |
4,64%
|
39,36
|
40,375
|
42,05
|
41,95
|
| 03/02/2025 |
2.107.409 |
-1,93%
|
41,50
|
39,05
|
40,88
|
40,09
|
| 31/01/2025 |
967.813 |
-1,99%
|
41,58
|
40,79
|
41,99
|
40,88
|
| 30/01/2025 |
1.129.831 |
1,36%
|
40,74
|
41,28
|
42,13
|
41,71
|
| 29/01/2025 |
1.211.942 |
0,73%
|
40,74
|
40,72
|
41,72
|
41,15
|
| 28/01/2025 |
1.470.514 |
-3,75%
|
42,67
|
40,68
|
42,38
|
40,85
|
| 27/01/2025 |
1.477.981 |
-2,12%
|
43,94
|
41,68
|
42,695
|
42,44
|
| 24/01/2025 |
1.106.475 |
0,02%
|
42,76
|
43,28
|
44,06
|
43,36
|
| 23/01/2025 |
1.496.253 |
1,03%
|
44,08
|
42,595
|
43,505
|
43,35
|
| 22/01/2025 |
1.179.992 |
-1,90%
|
43,95
|
42,85
|
44,125
|
42,91
|
| 21/01/2025 |
1.788.018 |
1,34%
|
42,52
|
43,43
|
44,50
|
43,74
|
| 20/01/2025 |
4.108.107 |
0,00%
|
42,52
|
42,30
|
43,97
|
43,16
|
| 17/01/2025 |
1.748.658 |
1,89%
|
42,83
|
42,30
|
43,94
|
43,15
|
| 16/01/2025 |
2.584.182 |
-0,98%
|
42,83
|
41,29
|
42,95
|
42,36
|
| 15/01/2025 |
905.997 |
0,66%
|
43,32
|
42,54
|
43,39
|
42,78
|
| 14/01/2025 |
1.020.998 |
0,64%
|
42,53
|
42,2996
|
42,80
|
42,50
|
| 13/01/2025 |
1.188.798 |
0,48%
|
42,32
|
41,71
|
42,85
|
42,23
|
| 10/01/2025 |
1.987.448 |
1,35%
|
42,24
|
41,54
|
42,36
|
42,03
|
| 09/01/2025 |
1.116.791 |
0,73%
|
40,86
|
40,61
|
41,75
|
41,47
|
| 08/01/2025 |
1.097.936 |
0,73%
|
41,81
|
40,61
|
41,75
|
41,47
|
| 07/01/2025 |
874.050 |
-0,65%
|
42,21
|
40,93
|
41,88
|
41,17
|
| 06/01/2025 |
1.214.707 |
1,10%
|
41,20
|
41,37
|
42,32
|
41,44
|
| 03/01/2025 |
737.287 |
0,17%
|
41,32
|
40,455
|
41,365
|
40,99
|
| 02/01/2025 |
562.581 |
0,96%
|
40,24
|
40,64
|
41,275
|
40,92
|
| 30/12/2024 |
756.974 |
-1,15%
|
40,45
|
40,05
|
40,59
|
40,53
|
| 27/12/2024 |
583.619 |
-0,73%
|
40,73
|
40,545
|
41,20
|
40,81
|
| 26/12/2024 |
870.408 |
-0,17%
|
40,935
|
40,90
|
41,28
|
41,11
|
| 24/12/2024 |
0 |
0,12%
|
41,475
|
40,83
|
41,36
|
41,18
|
| 23/12/2024 |
1.058.982 |
0,76%
|
39,80
|
40,54
|
41,38
|
41,25
|
| 20/12/2024 |
1.576.337 |
2,46%
|
40,23
|
39,7601
|
41,325
|
40,94
|
| 19/12/2024 |
1.082.246 |
-0,32%
|
40,23
|
39,86
|
40,6653
|
39,99
|
| 18/12/2024 |
0 |
-4,68%
|
41,98
|
39,81
|
42,09
|
40,12
|
| 17/12/2024 |
1.264.207 |
-1,52%
|
43,91
|
41,775
|
42,44
|
42,09
|
| 16/12/2024 |
1.423.635 |
-3,06%
|
43,91
|
42,42
|
43,988
|
42,74
|
| 13/12/2024 |
1.809.811 |
-2,27%
|
45,71
|
43,62
|
44,73
|
44,09
|
| 12/12/2024 |
753.827 |
-1,44%
|
45,71
|
45,00
|
45,80
|
45,1119
|
| 11/12/2024 |
977.338 |
0,81%
|
45,91
|
45,40
|
45,96
|
45,86
|
| 10/12/2024 |
836.184 |
-2,78%
|
45,91
|
45,295
|
46,3922
|
45,49
|
| 09/12/2024 |
1.910.384 |
4,07%
|
45,24
|
46,53
|
47,855
|
46,79
|
| 06/12/2024 |
982.445 |
-0,82%
|
45,27
|
44,915
|
45,49
|
44,96
|
| 05/12/2024 |
824.614 |
-0,79%
|
45,75
|
45,18
|
45,98
|
45,42
|
| 04/12/2024 |
939.147 |
-0,74%
|
47,475
|
45,75
|
46,40
|
45,78
|
| 03/12/2024 |
1.789.709 |
-0,03%
|
47,475
|
45,91
|
48,47
|
46,12
|
| 02/12/2024 |
1.488.311 |
-1,18%
|
46,705
|
45,54
|
46,87
|
46,13
|
| 29/11/2024 |
751.370 |
1,45%
|
46,24
|
46,24
|
46,96
|
46,68
|
