Teck Cominco Ltd Class B (TECK)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 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
|
