Mercado abrirá em 3 h 5 min

Teck Resources Limited (TECK)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
49,54+4,10 (+9,02%)
No fechamento: 04:00PM EDT
49,60 +0,06 (+0,12%)
Pré-Abertura: 05:48AM EDT
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 202448,6949,7947,0049,5449,5410.820.900
24 de abr. de 202445,6046,0144,6245,4445,443.642.000
23 de abr. de 202444,6345,6644,5345,5345,534.159.600
22 de abr. de 202446,1346,3745,1845,8645,866.873.000
19 de abr. de 202447,2547,9846,8447,1347,133.064.500
18 de abr. de 202447,9648,3847,1847,7247,723.175.700
17 de abr. de 202447,9648,8747,0447,2047,205.068.200
16 de abr. de 202446,5047,5845,9947,1347,134.202.700
15 de abr. de 202448,7549,0547,4147,7647,764.178.800
12 de abr. de 202449,4650,4647,5647,9047,904.977.900
11 de abr. de 202449,2949,5547,9848,5748,574.055.700
10 de abr. de 202448,1250,3047,7749,3849,386.453.200
09 de abr. de 202447,8149,3447,6749,1449,145.706.300
08 de abr. de 202447,6247,9046,7446,9646,963.213.700
05 de abr. de 202446,8046,9346,3146,7346,733.758.600
04 de abr. de 202448,2548,5146,7546,9246,924.893.300
03 de abr. de 202446,4447,9146,3547,8647,866.367.500
02 de abr. de 202446,5046,8245,7746,3346,334.550.000
01 de abr. de 202446,3947,1245,6946,2646,265.495.600
28 de mar. de 202444,3246,2343,9245,7845,786.221.400
27 de mar. de 202443,0743,9643,0243,9243,923.177.000
26 de mar. de 202443,4843,5743,0343,0843,081.969.200
25 de mar. de 202443,5544,2943,0943,1643,162.537.900
22 de mar. de 202444,0944,5643,5543,6043,602.918.900
21 de mar. de 202445,3645,5044,4144,7644,764.068.000
20 de mar. de 202443,3745,1343,2044,9944,995.459.300
19 de mar. de 202443,3544,0343,2143,5943,593.280.000
18 de mar. de 202445,1845,3744,2644,4044,404.174.300
15 de mar. de 202445,0045,3144,3644,8744,874.907.800
14 de mar. de 202445,3545,6244,3844,7844,783.979.500
14 de mar. de 20240.093 Dividendo
13 de mar. de 202442,9646,1442,9545,6845,599.462.700
12 de mar. de 202441,6942,2641,1642,2342,142.858.600
11 de mar. de 202441,2241,8540,9541,5141,432.281.000
08 de mar. de 202441,2641,6640,8241,3441,262.664.300
07 de mar. de 202440,2541,3040,1841,1441,063.377.400
06 de mar. de 202439,4439,9439,2739,5439,462.508.900
05 de mar. de 202439,2239,5738,6938,7038,621.763.000
04 de mar. de 202439,2539,8139,1639,3939,313.059.800
01 de mar. de 202438,6439,3738,6439,2039,1211.932.400
29 de fev. de 202437,8638,6737,8038,4238,342.438.900
28 de fev. de 202437,8538,0837,3037,4737,393.593.400
27 de fev. de 202439,0439,0438,2838,3238,243.047.800
26 de fev. de 202439,0439,5238,2638,8038,724.206.500
23 de fev. de 202438,3139,6738,2139,6039,524.869.900
22 de fev. de 202439,0039,9838,5738,6338,556.569.800
21 de fev. de 202438,0138,3737,7038,1138,033.346.200
20 de fev. de 202438,3938,6937,3737,9037,824.025.500
16 de fev. de 202438,9139,3438,6138,7038,627.876.800
15 de fev. de 202438,0438,5237,8538,2538,173.007.900
14 de fev. de 202437,1637,7236,9337,6937,612.641.900
13 de fev. de 202437,1737,4036,5037,0036,922.877.400
12 de fev. de 202437,2237,8137,1637,6637,582.887.700
09 de fev. de 202437,6737,8936,7437,0036,925.082.500
08 de fev. de 202438,3238,3937,6137,9437,863.213.800
07 de fev. de 202438,7838,8738,2038,4338,352.732.600
06 de fev. de 202438,7339,1538,6038,7038,624.245.400
05 de fev. de 202439,0239,0837,8938,4938,412.538.300
02 de fev. de 202440,0140,1439,3439,7139,633.088.400
01 de fev. de 202440,2240,8640,1540,3740,292.567.100
31 de jan. de 202440,4440,8039,9740,0139,932.635.000
30 de jan. de 202440,1740,8939,7340,5240,442.646.000
29 de jan. de 202440,1640,5639,5640,5540,472.136.100
26 de jan. de 202440,4840,5639,5240,2140,131.836.700
25 de jan. de 202440,1040,6039,8540,4440,363.596.300
24 de jan. de 202440,3740,9039,9439,9639,885.117.100
23 de jan. de 202439,0039,3938,6139,0438,964.046.100
22 de jan. de 202438,1638,7437,9238,1538,074.177.800
19 de jan. de 202437,5338,5537,5038,5138,435.157.700
18 de jan. de 202437,3037,3436,6937,2937,213.390.600
17 de jan. de 202436,7637,6936,6936,9336,853.449.100
16 de jan. de 202437,0038,1836,5937,8137,736.956.200
12 de jan. de 202439,1339,2837,9938,0537,973.516.200
11 de jan. de 202439,0439,0438,0838,6038,522.622.200
10 de jan. de 202438,9139,3138,5138,7138,633.122.200
09 de jan. de 202439,6439,8439,0139,0338,953.766.100
08 de jan. de 202439,9940,4039,2840,1640,082.964.900
05 de jan. de 202439,8840,6739,7440,3840,302.361.900
04 de jan. de 202440,4040,5139,6340,2440,164.054.300
03 de jan. de 202440,1341,1739,7840,5740,493.229.200
02 de jan. de 202441,6341,8640,8440,9840,903.128.400
29 de dez. de 202342,3442,5842,0842,2742,181.531.700
28 de dez. de 202342,4943,0042,4542,6242,532.565.400
27 de dez. de 202342,5242,9542,3142,7042,611.319.100
26 de dez. de 202342,1442,8242,0842,6042,511.510.700
22 de dez. de 202342,5742,7541,9042,0841,992.592.300
21 de dez. de 202342,1542,5241,9542,4042,313.621.400
20 de dez. de 202342,5042,6341,3941,4041,322.534.200
19 de dez. de 202341,6142,6441,5742,4342,343.014.300
18 de dez. de 202341,9142,2941,3741,3841,304.064.000
15 de dez. de 202340,9141,8540,7741,5641,483.319.800
14 de dez. de 202340,1141,7139,8941,1841,108.468.300
14 de dez. de 20230.093 Dividendo
13 de dez. de 202338,0539,1137,2139,0838,915.192.600
12 de dez. de 202337,6738,1237,4038,1137,942.766.100
11 de dez. de 202338,2038,2137,4737,8537,682.939.200
08 de dez. de 202337,0338,7637,0338,7338,564.190.400
07 de dez. de 202337,1737,4236,8037,2737,112.716.100
06 de dez. de 202337,1237,7036,5936,6636,503.213.300
05 de dez. de 202337,0537,2736,5236,6236,462.853.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...