Teck Cominco Ltd Class B (TECK)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 28/11/2024 |
898.042 |
-0,07%
|
46,44
|
46,08
|
47,14
|
46,24
|
| 27/11/2024 |
859.994 |
-0,13%
|
47,50
|
46,08
|
47,50
|
46,2674
|
| 26/11/2024 |
653.481 |
-1,70%
|
46,88
|
46,095
|
47,40
|
46,30
|
| 25/11/2024 |
1.071.361 |
0,62%
|
46,88
|
46,65
|
47,40
|
47,10
|
| 22/11/2024 |
731.543 |
-0,85%
|
46,84
|
46,62
|
47,42
|
46,81
|
| 21/11/2024 |
878.398 |
1,01%
|
47,15
|
46,425
|
47,42
|
47,21
|
| 20/11/2024 |
1.364.912 |
-1,02%
|
46,01
|
46,01
|
47,42
|
46,65
|
| 19/11/2024 |
993.592 |
2,08%
|
45,49
|
45,09
|
47,50
|
47,13
|
| 18/11/2024 |
1.201.303 |
2,62%
|
45,28
|
45,09
|
46,37
|
46,17
|
| 15/11/2024 |
1.279.109 |
-0,86%
|
44,915
|
44,65
|
46,08
|
44,99
|
| 14/11/2024 |
2.012.632 |
1,09%
|
46,28
|
44,65
|
46,50
|
45,38
|
| 13/11/2024 |
3.554.402 |
-3,32%
|
46,64
|
44,785
|
47,4899
|
44,89
|
| 12/11/2024 |
1.929.001 |
-2,46%
|
47,78
|
45,57
|
48,12
|
46,43
|
| 11/11/2024 |
970.713 |
-2,24%
|
47,95
|
47,11
|
48,12
|
47,60
|
| 08/11/2024 |
1.680.590 |
-4,64%
|
48,7899
|
47,75
|
51,25
|
48,69
|
| 07/11/2024 |
1.148.611 |
4,01%
|
50,29
|
46,7593
|
51,25
|
51,06
|
| 06/11/2024 |
1.716.361 |
0,62%
|
47,66
|
46,7593
|
49,39
|
49,09
|
| 05/11/2024 |
1.593.777 |
%
|
47,66
|
47,62
|
49,15
|
48,79
|
| 04/11/2024 |
1.080.892 |
%
|
47,27
|
46,94
|
47,99
|
46,93
|
| 01/11/2024 |
652.185 |
%
|
47,12
|
46,665
|
47,50
|
46,75
|
| 31/10/2024 |
1.021.713 |
%
|
47,12
|
46,23
|
47,15
|
46,49
|
| 30/10/2024 |
1.028.702 |
%
|
47,77
|
46,83
|
47,67
|
47,19
|
| 29/10/2024 |
1.105.681 |
%
|
47,77
|
47,605
|
48,44
|
47,81
|
| 28/10/2024 |
1.020.238 |
%
|
47,47
|
47,40
|
48,43
|
47,74
|
| 25/10/2024 |
1.340.896 |
%
|
46,62
|
46,53
|
47,86
|
47,35
|
| 24/10/2024 |
4.652.795 |
%
|
46,11
|
45,88
|
47,57
|
46,81
|
| 23/10/2024 |
1.014.672 |
%
|
50,51
|
48,86
|
49,74
|
49,55
|
| 22/10/2024 |
1.173.165 |
%
|
50,51
|
49,36
|
50,74
|
50,32
|
| 21/10/2024 |
1.358.055 |
%
|
50,51
|
48,97
|
50,72
|
49,71
|
| 18/10/2024 |
893.440 |
%
|
50,66
|
50,39
|
51,48
|
50,44
|
| 17/10/2024 |
1.347.754 |
%
|
50,66
|
49,94
|
50,69
|
50,50
|
| 16/10/2024 |
1.533.819 |
%
|
49,90
|
49,775
|
50,94
|
50,31
|
| 15/10/2024 |
1.624.706 |
%
|
50,51
|
49,21
|
50,35
|
49,35
|
| 14/10/2024 |
2.890.090 |
%
|
50,51
|
49,34
|
51,32
|
51,00
|
| 11/10/2024 |
3.028.000 |
%
|
50,51
|
50,49
|
51,58
|
51,20
|
| 10/10/2024 |
1.737.693 |
%
|
48,99
|
48,57
|
50,56
|
50,40
|
| 09/10/2024 |
1.264.439 |
%
|
48,20
|
47,96
|
49,61
|
49,25
|
| 08/10/2024 |
1.975.495 |
%
|
51,60
|
48,07
|
49,81
|
48,59
|
| 07/10/2024 |
1.026.798 |
%
|
51,60
|
50,58
|
51,80
|
51,14
|
| 04/10/2024 |
1.029.192 |
%
|
52,135
|
51,64
|
52,37
|
51,82
|
| 03/10/2024 |
1.010.354 |
%
|
52,135
|
51,13
|
51,78
|
51,37
|
| 02/10/2024 |
907.808 |
%
|
52,135
|
51,805
|
52,955
|
52,38
|
| 01/10/2024 |
1.226.711 |
%
|
52,59
|
51,36
|
52,62
|
51,88
|
| 30/09/2024 |
1.497.606 |
%
|
51,845
|
51,545
|
52,405
|
52,24
|
| 27/09/2024 |
3.012.351 |
%
|
51,99
|
51,965
|
53,63
|
52,44
|
| 26/09/2024 |
3.234.928 |
%
|
51,99
|
51,98
|
54,125
|
53,40
|
| 25/09/2024 |
1.494.875 |
%
|
50,81
|
50,315
|
51,06
|
50,58
|
| 24/09/2024 |
2.291.384 |
%
|
49,10
|
50,51
|
51,59
|
51,00
|
| 23/09/2024 |
1.054.573 |
%
|
49,10
|
49,04
|
49,93
|
49,09
|
| 20/09/2024 |
1.156.696 |
%
|
48,90
|
48,08
|
49,19
|
48,93
|
| 19/09/2024 |
1.594.699 |
%
|
48,97
|
48,00
|
49,40
|
48,97
|
| 18/09/2024 |
1.300.083 |
%
|
46,855
|
46,35
|
48,42
|
47,10
|
| 17/09/2024 |
675.807 |
%
|
46,84
|
46,545
|
47,3333
|
46,79
|
| 16/09/2024 |
1.052.475 |
%
|
46,84
|
46,21
|
47,135
|
47,06
|
| 13/09/2024 |
1.359.350 |
%
|
46,42
|
46,05
|
47,11
|
46,33
|
| 12/09/2024 |
1.319.579 |
%
|
45,47
|
45,32
|
46,50
|
46,27
|
| 11/09/2024 |
1.656.634 |
%
|
44,76
|
43,42
|
44,945
|
44,78
|
| 10/09/2024 |
991.826 |
%
|
44,00
|
43,91
|
44,78
|
44,69
|
| 09/09/2024 |
991.336 |
%
|
44,36
|
43,91
|
44,78
|
44,23
|
| 06/09/2024 |
1.402.844 |
%
|
44,36
|
43,15
|
45,02
|
43,49
|
| 05/09/2024 |
949.202 |
%
|
45,855
|
44,62
|
46,195
|
44,705
|
| 04/09/2024 |
1.726.671 |
%
|
44,57
|
44,57
|
45,82
|
45,08
|
| 03/09/2024 |
2.151.790 |
%
|
46,35
|
44,38
|
46,19
|
44,56
|
| 30/08/2024 |
450.317 |
%
|
47,53
|
47,118
|
48,03
|
47,90
|
| 29/08/2024 |
786.275 |
%
|
47,28
|
47,18
|
47,80
|
47,37
|
| 28/08/2024 |
900.736 |
%
|
48,97
|
46,945
|
47,92
|
47,07
|
| 27/08/2024 |
638.859 |
%
|
48,97
|
48,69
|
49,51
|
48,86
|
| 26/08/2024 |
472.090 |
%
|
49,48
|
49,09
|
49,82
|
49,22
|
| 23/08/2024 |
634.692 |
%
|
48,43
|
48,28
|
49,34
|
48,89
|
| 22/08/2024 |
579.779 |
%
|
48,77
|
47,78
|
48,615
|
47,921
|
| 21/08/2024 |
868.798 |
%
|
48,77
|
48,65
|
49,29
|
48,92
|
| 20/08/2024 |
883.335 |
%
|
48,77
|
48,30
|
49,63
|
48,48
|
| 19/08/2024 |
990.654 |
%
|
48,77
|
48,95
|
49,58
|
49,35
|
| 16/08/2024 |
1.439.743 |
%
|
48,77
|
48,22
|
49,15
|
48,75
|
| 15/08/2024 |
1.638.613 |
%
|
47,75
|
47,74
|
49,20
|
49,01
|
| 14/08/2024 |
767.902 |
%
|
46,81
|
46,11
|
46,885
|
46,82
|
| 13/08/2024 |
901.130 |
%
|
46,32
|
45,705
|
46,945
|
46,63
|
| 12/08/2024 |
1.281.529 |
%
|
45,72
|
45,52
|
46,57
|
46,42
|
| 09/08/2024 |
1.127.138 |
%
|
45,11
|
44,02
|
45,155
|
44,8886
|
| 08/08/2024 |
1.078.528 |
%
|
44,17
|
44,02
|
45,155
|
44,91
|
| 07/08/2024 |
1.744.993 |
%
|
45,98
|
43,36
|
46,30
|
43,57
|
| 06/08/2024 |
1.088.588 |
%
|
42,30
|
43,88
|
45,62
|
45,20
|
| 05/08/2024 |
2.078.471 |
%
|
42,30
|
41,64
|
44,685
|
44,38
|
| 02/08/2024 |
1.981.702 |
%
|
48,80
|
44,36
|
46,47
|
45,14
|
| 01/08/2024 |
1.480.651 |
%
|
48,80
|
46,36
|
49,14
|
47,12
|
| 31/07/2024 |
1.728.400 |
%
|
48,83
|
48,67
|
49,645
|
49,01
|
| 30/07/2024 |
1.151.288 |
%
|
47,27
|
47,17
|
48,33
|
47,42
|
| 29/07/2024 |
1.679.176 |
%
|
44,44
|
46,43
|
48,29
|
47,53
|
| 26/07/2024 |
4.662.591 |
%
|
44,44
|
45,90
|
48,48
|
47,45
|
| 25/07/2024 |
1.497.163 |
%
|
44,44
|
44,45
|
46,03
|
45,70
|
| 24/07/2024 |
1.967.481 |
%
|
45,29
|
44,25
|
46,27
|
45,17
|
| 23/07/2024 |
2.032.730 |
%
|
45,29
|
44,75
|
45,98
|
45,80
|
| 22/07/2024 |
1.548.575 |
%
|
46,67
|
45,39
|
46,77
|
45,94
|
| 19/07/2024 |
1.572.526 |
%
|
48,20
|
45,1284
|
46,975
|
46,78
|
| 18/07/2024 |
2.031.994 |
%
|
48,20
|
45,715
|
48,36
|
45,97
|
| 17/07/2024 |
1.773.298 |
%
|
49,27
|
48,26
|
49,71
|
48,41
|
| 16/07/2024 |
1.418.405 |
%
|
49,27
|
49,02
|
49,93
|
49,81
|
| 15/07/2024 |
701.431 |
%
|
50,63
|
49,96
|
51,05
|
50,00
|
| 12/07/2024 |
2.725.616 |
%
|
51,24
|
49,42
|
51,25
|
50,66
|
| 11/07/2024 |
1.991.551 |
%
|
48,67
|
48,8414
|
50,24
|
49,51
|
