Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas TECLG
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 2.626,30 | 26,01 | 1,00% | 2.599,96 | 2.632,85 | 2.588,55 | 0 |
| 25 Jul 2024 | 2.600,29 | -57,04 | -2,15% | 2.656,90 | 2.656,90 | 2.582,18 | 0 |
| 24 Jul 2024 | 2.657,33 | -41,60 | -1,54% | 2.689,75 | 2.689,75 | 2.657,33 | 0 |
| 23 Jul 2024 | 2.698,93 | -3,21 | -0,12% | 2.707,68 | 2.720,13 | 2.689,05 | 0 |
| 22 Jul 2024 | 2.702,14 | 41,89 | 1,57% | 2.662,09 | 2.714,57 | 2.662,09 | 0 |
| 19 Jul 2024 | 2.660,25 | -45,77 | -1,69% | 2.706,19 | 2.706,19 | 2.655,44 | 0 |
| 18 Jul 2024 | 2.706,02 | -17,03 | -0,63% | 2.723,42 | 2.746,98 | 2.691,53 | 0 |
| 17 Jul 2024 | 2.723,05 | -62,26 | -2,24% | 2.783,05 | 2.783,05 | 2.720,62 | 0 |
| 16 Jul 2024 | 2.785,31 | -20,91 | -0,75% | 2.799,44 | 2.799,44 | 2.780,62 | 0 |
| 15 Jul 2024 | 2.806,22 | -32,03 | -1,13% | 2.837,75 | 2.837,75 | 2.804,51 | 0 |
| 12 Jul 2024 | 2.838,25 | 39,36 | 1,41% | 2.798,91 | 2.843,32 | 2.795,79 | 0 |
| 11 Jul 2024 | 2.798,89 | 12,34 | 0,44% | 2.786,63 | 2.823,45 | 2.786,63 | 0 |
| 10 Jul 2024 | 2.786,55 | 32,47 | 1,18% | 2.755,54 | 2.786,66 | 2.755,54 | 0 |
| 09 Jul 2024 | 2.754,08 | -30,76 | -1,10% | 2.784,34 | 2.784,41 | 2.751,36 | 0 |
| 08 Jul 2024 | 2.784,84 | -8,35 | -0,30% | 2.793,60 | 2.817,73 | 2.782,55 | 0 |
| 05 Jul 2024 | 2.793,19 | 15,30 | 0,55% | 2.778,25 | 2.811,53 | 2.778,25 | 0 |
| 04 Jul 2024 | 2.777,89 | 6,70 | 0,24% | 2.773,64 | 2.786,92 | 2.773,64 | 0 |
| 03 Jul 2024 | 2.771,19 | 42,65 | 1,56% | 2.736,28 | 2.784,38 | 2.736,28 | 0 |
| 02 Jul 2024 | 2.728,54 | 9,57 | 0,35% | 2.716,96 | 2.728,93 | 2.697,23 | 0 |
| 01 Jul 2024 | 2.718,97 | -4,98 | -0,18% | 2.731,70 | 2.758,50 | 2.714,08 | 0 |
| 28 Jun 2024 | 2.723,95 | -3,19 | -0,12% | 2.727,34 | 2.741,78 | 2.715,98 | 0 |
| 27 Jun 2024 | 2.727,14 | -14,85 | -0,54% | 2.742,40 | 2.747,00 | 2.727,02 | 0 |
| 26 Jun 2024 | 2.741,99 | -9,23 | -0,34% | 2.753,86 | 2.781,42 | 2.732,23 | 0 |
| 25 Jun 2024 | 2.751,22 | -6,05 | -0,22% | 2.749,32 | 2.751,22 | 2.721,97 | 0 |
| 24 Jun 2024 | 2.757,27 | 3,00 | 0,11% | 2.754,97 | 2.770,85 | 2.745,31 | 0 |
| 21 Jun 2024 | 2.754,27 | -29,04 | -1,04% | 2.780,92 | 2.780,92 | 2.740,03 | 0 |
| 20 Jun 2024 | 2.783,31 | 41,20 | 1,50% | 2.743,02 | 2.783,43 | 2.743,02 | 0 |
| 19 Jun 2024 | 2.742,11 | -40,38 | -1,45% | 2.782,13 | 2.785,97 | 2.740,34 | 0 |
| 18 Jun 2024 | 2.782,49 | 26,65 | 0,97% | 2.756,49 | 2.785,39 | 2.756,49 | 0 |
| 17 Jun 2024 | 2.755,84 | 5,68 | 0,21% | 2.753,36 | 2.784,58 | 2.745,82 | 0 |
| 14 Jun 2024 | 2.750,16 | -43,21 | -1,55% | 2.793,56 | 2.806,61 | 2.742,13 | 0 |
| 13 Jun 2024 | 2.793,37 | -53,37 | -1,87% | 2.846,27 | 2.846,30 | 2.793,24 | 0 |
| 12 Jun 2024 | 2.846,74 | 41,17 | 1,47% | 2.807,72 | 2.859,14 | 2.800,93 | 0 |
| 11 Jun 2024 | 2.805,57 | -22,02 | -0,78% | 2.828,06 | 2.839,85 | 2.798,07 | 0 |
| 10 Jun 2024 | 2.827,59 | -10,50 | -0,37% | 2.802,57 | 2.827,64 | 2.801,35 | 0 |
| 07 Jun 2024 | 2.838,09 | -1,97 | -0,07% | 2.840,49 | 2.851,83 | 2.819,56 | 0 |
| 06 Jun 2024 | 2.840,06 | 18,05 | 0,64% | 2.822,60 | 2.856,85 | 2.822,60 | 0 |
| 05 Jun 2024 | 2.822,01 | 68,10 | 2,47% | 2.759,39 | 2.825,65 | 2.759,39 | 0 |
| 04 Jun 2024 | 2.753,91 | -3,28 | -0,12% | 2.757,27 | 2.772,74 | 2.742,79 | 0 |
| 03 Jun 2024 | 2.757,19 | 15,22 | 0,56% | 2.748,02 | 2.777,58 | 2.748,02 | 0 |
| 31 Mai 2024 | 2.741,97 | -20,18 | -0,73% | 2.762,01 | 2.764,14 | 2.728,59 | 0 |
| 30 Mai 2024 | 2.762,15 | -4,33 | -0,16% | 2.766,26 | 2.773,56 | 2.742,32 | 0 |
| 29 Mai 2024 | 2.766,48 | -41,56 | -1,48% | 2.809,46 | 2.809,46 | 2.762,48 | 0 |
| 28 Mai 2024 | 2.808,04 | -5,88 | -0,21% | 2.817,51 | 2.822,90 | 2.800,10 | 0 |
| 27 Mai 2024 | 2.813,92 | 12,43 | 0,44% | 2.802,95 | 2.814,96 | 2.793,91 | 0 |
| 24 Mai 2024 | 2.801,49 | -0,75 | -0,03% | 2.800,23 | 2.801,49 | 2.766,90 | 0 |
| 23 Mai 2024 | 2.802,24 | -0,01 | 0,00% | 2.803,88 | 2.824,81 | 2.796,65 | 0 |
| 22 Mai 2024 | 2.802,25 | 19,93 | 0,72% | 2.782,54 | 2.802,31 | 2.776,77 | 0 |
| 21 Mai 2024 | 2.782,32 | -18,64 | -0,67% | 2.799,92 | 2.799,92 | 2.769,20 | 0 |
| 20 Mai 2024 | 2.800,96 | 3,56 | 0,13% | 2.798,64 | 2.800,96 | 2.787,41 | 0 |
| 17 Mai 2024 | 2.797,40 | -26,25 | -0,93% | 2.823,37 | 2.823,37 | 2.791,24 | 0 |
| 16 Mai 2024 | 2.823,65 | 1,91 | 0,07% | 2.823,47 | 2.831,38 | 2.817,40 | 0 |
| 15 Mai 2024 | 2.821,74 | 32,35 | 1,16% | 2.792,22 | 2.825,05 | 2.790,21 | 0 |
| 14 Mai 2024 | 2.789,39 | 23,96 | 0,87% | 2.765,74 | 2.797,51 | 2.759,14 | 0 |
| 13 Mai 2024 | 2.765,43 | 2,24 | 0,08% | 2.762,52 | 2.773,23 | 2.754,66 | 0 |
| 10 Mai 2024 | 2.763,19 | 23,39 | 0,85% | 2.740,96 | 2.770,76 | 2.740,96 | 0 |
| 09 Mai 2024 | 2.739,80 | 17,02 | 0,63% | 2.730,22 | 2.742,27 | 2.720,43 | 0 |
| 08 Mai 2024 | 2.722,78 | -11,28 | -0,41% | 2.732,98 | 2.740,74 | 2.719,45 | 0 |
| 07 Mai 2024 | 2.734,06 | 26,03 | 0,96% | 2.711,46 | 2.735,74 | 2.711,46 | 0 |
| 06 Mai 2024 | 2.708,03 | 21,19 | 0,79% | 2.687,45 | 2.713,03 | 2.687,45 | 0 |
| 03 Mai 2024 | 2.686,84 | 43,50 | 1,65% | 2.646,74 | 2.702,79 | 2.646,74 | 0 |
| 02 Mai 2024 | 2.643,34 | -3,44 | -0,13% | 2.647,64 | 2.660,27 | 2.632,98 | 0 |
| 30 Abr 2024 | 2.646,78 | -31,51 | -1,18% | 2.679,02 | 2.690,92 | 2.646,41 | 0 |
| 29 Abr 2024 | 2.678,29 | 10,82 | 0,41% | 2.670,48 | 2.700,19 | 2.663,44 | 0 |
