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