Teck Cominco Ltd Class B (TECK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	473.971	-0,92%	37,875	37,55	38,33	37,70
29-12-2022	1.196.940	-0,58%	38,38	37,90	38,65	38,05
28-12-2022	1.233.907	-2,77%	38,95	37,9174	39,40	38,27
27-12-2022	1.023.964	2,82%	38,70	38,695	39,64	39,36
23-12-2022	256.515	0,69%	38,18	37,81	38,451	38,1905
22-12-2022	874.408	-1,81%	38,26	37,195	38,53	37,93
21-12-2022	1.422.770	2,96%	38,03	37,93	38,6899	38,63
20-12-2022	1.407.381	2,71%	36,78	36,78	37,605	37,52
19-12-2022	1.073.262	-2,20%	37,57	36,03	37,66	36,53
16-12-2022	1.200.150	0,62%	36,76	36,50	37,50	37,35
15-12-2022	1.081.860	-1,54%	37,06	36,77	37,25	37,12
14-12-2022	930.634	0,75%	37,38	37,09	38,12	37,70
13-12-2022	1.291.081	1,99%	38,07	37,22	38,48	37,51
12-12-2022	669.391	0,25%	36,04	36,00	36,845	36,78
09-12-2022	904.697	-1,53%	37,41	36,605	37,615	36,69
08-12-2022	1.009.120	2,65%	37,68	37,145	38,61	37,26
07-12-2022	1.223.909	-1,17%	36,48	35,92	36,715	36,30
06-12-2022	4.597.906	1,49%	36,32	36,31	37,27	36,73
05-12-2022	6.251.809	-4,03%	37,20	36,095	38,09	36,19
02-12-2022	5.085.493	-0,13%	37,20	36,925	38,155	37,70
01-12-2022	7.491.744	1,78%	33,78	37,35	38,035	37,75
30-11-2022	8.897.549	4,98%	33,78	35,6421	37,14	37,09
29-11-2022	6.954.051	7,13%	33,78	33,78	35,605	35,33
28-11-2022	2.960.194	-2,90%	34,21	32,965	33,90	32,975
25-11-2022	2.262.085	-1,34%	34,21	33,65	34,22	33,87
24-11-2022	3.864.951	2,51%	33,36	33,13	34,35	34,33
23-11-2022	3.864.951	2,51%	33,36	33,13	34,35	34,33
22-11-2022	3.843.059	3,62%	32,41	32,79	33,785	33,49
21-11-2022	3.675.085	-1,58%	32,41	31,42	32,395	32,32
18-11-2022	2.890.443	-0,18%	32,41	32,56	33,15	32,84
17-11-2022	3.443.398	-1,50%	32,41	32,10	32,995	32,90
16-11-2022	3.906.578	-3,33%	35,25	33,335	34,31	33,40
15-11-2022	4.344.699	-0,09%	35,25	33,85	34,835	34,53
14-11-2022	1.994.002	-2,86%	35,25	33,79	34,84	34,02
11-11-2022	4.020.314	3,61%	35,25	34,92	36,78	35,02
10-11-2022	1.268.253	4,99%	33,90	33,84	34,75	34,31
09-11-2022	1.324.565	-4,75%	33,90	32,695	34,50	32,71
08-11-2022	1.301.223	5,02%	33,90	33,2455	34,835	34,34
07-11-2022	2.134.442	-1,11%	29,87	32,64	34,05	33,455
04-11-2022	3.795.646	9,77%	29,87	32,91	34,61	33,775
03-11-2022	1.452.972	1,18%	29,87	29,75	31,70	30,79
02-11-2022	4.085.206	-3,35%	31,92	30,41	31,89	30,30
01-11-2022	2.588.327	1,79%	31,92	31,21	32,60	31,35
31-10-2022	2.492.490	-2,37%	30,65	30,41	32,17	30,44
28-10-2022	3.212.000	-8,28%	33,33	30,89	33,235	31,185
27-10-2022	4.428.837	-5,18%	32,99	32,93	35,32	33,90
26-10-2022	1.966.308	3,53%	32,99	34,70	36,03	35,75
25-10-2022	1.237.534	0,50%	32,99	33,76	34,79	34,44
24-10-2022	1.625.764	-2,92%	32,99	33,9901	34,875	34,27
21-10-2022	1.998.446	6,68%	32,99	32,89	35,345	35,205
20-10-2022	1.768.521	0,95%	32,42	32,10	34,195	33,01
19-10-2022	760.234	-1,27%	32,70	32,03	32,8277	32,73
18-10-2022	743.676	-0,67%	32,70	32,14	33,46	32,61
17-10-2022	854.084	2,98%	32,70	32,70	33,48	32,83
14-10-2022	852.901	-4,49%	33,29	31,78	33,46	31,73
13-10-2022	1.423.050	3,47%	31,58	31,42	33,8791	33,42
12-10-2022	1.520.854	1,59%	31,60	31,37	32,64	32,36
11-10-2022	1.055.386	-1,21%	31,99	31,64	32,84	31,87
10-10-2022	1.612.071	1,28%	32,9985	32,1057	33,49	32,37
07-10-2022	1.668.797	-5,42%	31,96	31,7451	32,855	31,75
06-10-2022	1.456.012	-1,21%	32,55	32,01	32,75	32,255
05-10-2022	2.164.246	-0,79%	32,11	31,5201	32,895	32,83
04-10-2022	1.857.937	4,02%	32,49	32,49	33,52	32,96
03-10-2022	1.593.317	4,21%	31,20	31,20	31,935	31,69
30-09-2022	1.011.240	-0,75%	30,14	29,55	31,28	30,41
29-09-2022	1.242.914	0,33%	29,36	29,75	30,84	30,66
28-09-2022	1.669.963	4,69%	29,36	29,09	30,70	30,57
27-09-2022	1.349.126	2,17%	29,36	28,895	29,85	29,20
26-09-2022	1.747.946	-1,96%	29,82	28,415	29,97	28,58
23-09-2022	1.820.688	-7,20%	29,82	28,83	29,84	29,15
22-09-2022	1.940.424	2,28%	31,38	31,03	31,89	31,41
21-09-2022	2.507.786	-4,89%	32,155	30,415	32,24	30,72
20-09-2022	1.268.790	-3,06%	32,79	31,841	32,785	32,30
19-09-2022	1.467.236	3,90%	31,97	31,06	33,33	33,32
16-09-2022	2.181.385	-0,84%	31,97	31,40	32,30	32,08
15-09-2022	1.539.303	-3,88%	33,65	32,27	33,55	32,35
14-09-2022	1.925.986	-0,07%	33,65	32,61	33,79	33,65
13-09-2022	1.216.188	-3,02%	33,66	33,41	34,71	33,77
12-09-2022	1.207.729	0,80%	34,35	34,51	35,50	34,81
09-09-2022	1.721.641	3,79%	34,35	34,01	34,565	34,51
08-09-2022	1.126.886	1,43%	33,08	32,85	33,37	33,33
07-09-2022	1.292.147	-0,79%	33,08	32,1517	32,985	32,86
06-09-2022	1.022.114	1,80%	33,08	32,98	34,08	33,10
05-09-2022	1.233.000	1,80%	32,90	32,645	33,42	32,75
02-09-2022	1.233.000	1,80%	32,90	32,645	33,42	32,75
01-09-2022	1.495.763	-4,92%	32,82	31,83	33,11	32,17
31-08-2022	1.071.127	0,62%	33,10	32,85	34,31	33,85
30-08-2022	1.512.193	-5,39%	35,095	33,42	35,095	33,64
29-08-2022	1.444.009	-2,39%	37,02	35,09	35,99	35,54
26-08-2022	2.254.709	-1,01%	37,02	36,201	37,63	36,38
25-08-2022	1.165.579	3,33%	35,47	36,07	36,88	36,75
24-08-2022	1.636.206	-1,39%	35,47	34,985	35,895	35,57
23-08-2022	1.402.847	5,81%	33,55	34,60	36,135	36,07
22-08-2022	1.729.452	0,24%	33,55	33,27	34,43	34,10
19-08-2022	893.668	-1,68%	34,17	33,74	34,42	34,02
18-08-2022	1.400.176	1,24%	34,75	34,3813	34,96	34,61
17-08-2022	1.962.442	-1,16%	33,88	33,55	34,72	34,19
16-08-2022	1.408.683	2,63%	34,38	34,15	35,07	34,585
15-08-2022	1.865.648	-1,86%	33,00	32,11	33,87	33,71
12-08-2022	1.688.324	3,59%	33,07	32,94	34,565	34,35