Cotações Históricas TECLP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
18 Jun 2024 | 2.507,91 | 24,02 | 0,97% | 2.484,47 | 2.510,53 | 2.484,47 | 0 |
17 Jun 2024 | 2.483,89 | 5,11 | 0,21% | 2.481,66 | 2.509,79 | 2.474,86 | 0 |
14 Jun 2024 | 2.478,78 | -38,94 | -1,55% | 2.517,89 | 2.529,65 | 2.471,53 | 0 |
13 Jun 2024 | 2.517,72 | -48,10 | -1,87% | 2.565,40 | 2.565,42 | 2.517,60 | 0 |
12 Jun 2024 | 2.565,82 | 37,00 | 1,46% | 2.530,65 | 2.577,00 | 2.524,53 | 0 |
11 Jun 2024 | 2.528,82 | -19,85 | -0,78% | 2.549,09 | 2.559,72 | 2.522,06 | 0 |
10 Jun 2024 | 2.548,67 | -10,48 | -0,41% | 2.526,11 | 2.548,71 | 2.525,00 | 0 |
07 Jun 2024 | 2.559,15 | -2,15 | -0,08% | 2.561,31 | 2.571,55 | 2.542,44 | 0 |
06 Jun 2024 | 2.561,30 | 16,27 | 0,64% | 2.545,55 | 2.576,44 | 2.545,55 | 0 |
05 Jun 2024 | 2.545,03 | 61,42 | 2,47% | 2.488,55 | 2.548,31 | 2.488,55 | 0 |
04 Jun 2024 | 2.483,61 | -2,95 | -0,12% | 2.486,64 | 2.500,59 | 2.473,57 | 0 |
03 Jun 2024 | 2.486,56 | 13,64 | 0,55% | 2.478,30 | 2.504,95 | 2.478,30 | 0 |
31 Mai 2024 | 2.472,92 | -18,20 | -0,73% | 2.490,99 | 2.492,91 | 2.460,85 | 0 |
30 Mai 2024 | 2.491,12 | -3,90 | -0,16% | 2.494,82 | 2.501,41 | 2.473,23 | 0 |
29 Mai 2024 | 2.495,02 | -39,70 | -1,57% | 2.533,82 | 2.533,82 | 2.491,42 | 0 |
28 Mai 2024 | 2.534,72 | -6,55 | -0,26% | 2.543,28 | 2.548,14 | 2.527,55 | 0 |
27 Mai 2024 | 2.541,27 | 10,07 | 0,40% | 2.531,36 | 2.542,21 | 2.523,19 | 0 |
24 Mai 2024 | 2.531,20 | -0,68 | -0,03% | 2.530,07 | 2.531,20 | 2.499,95 | 0 |
23 Mai 2024 | 2.531,88 | -0,10 | 0,00% | 2.533,36 | 2.552,28 | 2.526,83 | 0 |
22 Mai 2024 | 2.531,98 | 17,86 | 0,71% | 2.514,16 | 2.532,03 | 2.508,95 | 0 |
21 Mai 2024 | 2.514,12 | -16,84 | -0,67% | 2.530,03 | 2.530,03 | 2.502,27 | 0 |
20 Mai 2024 | 2.530,96 | 1,03 | 0,04% | 2.528,86 | 2.530,96 | 2.518,71 | 0 |
17 Mai 2024 | 2.529,93 | -23,78 | -0,93% | 2.553,42 | 2.553,42 | 2.524,36 | 0 |
16 Mai 2024 | 2.553,71 | 1,73 | 0,07% | 2.553,54 | 2.560,70 | 2.548,05 | 0 |
15 Mai 2024 | 2.551,98 | 28,42 | 1,13% | 2.525,27 | 2.554,97 | 2.523,46 | 0 |
14 Mai 2024 | 2.523,56 | 21,68 | 0,87% | 2.502,16 | 2.530,91 | 2.496,19 | 0 |
13 Mai 2024 | 2.501,88 | 2,02 | 0,08% | 2.499,25 | 2.508,94 | 2.492,13 | 0 |
10 Mai 2024 | 2.499,86 | 21,16 | 0,85% | 2.479,74 | 2.506,70 | 2.479,74 | 0 |
09 Mai 2024 | 2.478,70 | 12,13 | 0,49% | 2.470,02 | 2.480,94 | 2.461,15 | 0 |
08 Mai 2024 | 2.466,57 | -10,22 | -0,41% | 2.475,81 | 2.482,84 | 2.463,55 | 0 |
07 Mai 2024 | 2.476,79 | 23,58 | 0,96% | 2.456,32 | 2.478,31 | 2.456,32 | 0 |
06 Mai 2024 | 2.453,21 | 18,92 | 0,78% | 2.434,57 | 2.457,74 | 2.434,57 | 0 |
03 Mai 2024 | 2.434,29 | 39,41 | 1,65% | 2.397,97 | 2.448,75 | 2.397,97 | 0 |
02 Mai 2024 | 2.394,88 | -3,87 | -0,16% | 2.398,78 | 2.410,22 | 2.385,49 | 0 |
30 Abr 2024 | 2.398,75 | -28,66 | -1,18% | 2.427,96 | 2.438,75 | 2.398,41 | 0 |
29 Abr 2024 | 2.427,41 | 8,62 | 0,36% | 2.420,33 | 2.447,27 | 2.413,95 | 0 |
26 Abr 2024 | 2.418,79 | 36,05 | 1,51% | 2.384,69 | 2.429,88 | 2.384,69 | 0 |
25 Abr 2024 | 2.382,74 | -60,14 | -2,46% | 2.442,01 | 2.442,01 | 2.369,82 | 0 |
24 Abr 2024 | 2.442,88 | 23,16 | 0,96% | 2.420,94 | 2.472,17 | 2.420,80 | 0 |
23 Abr 2024 | 2.419,72 | 44,36 | 1,87% | 2.375,84 | 2.422,60 | 2.375,84 | 0 |
22 Abr 2024 | 2.375,36 | 14,72 | 0,62% | 2.362,76 | 2.387,71 | 2.362,76 | 0 |
19 Abr 2024 | 2.360,64 | -33,41 | -1,40% | 2.390,16 | 2.390,16 | 2.360,58 | 0 |
18 Abr 2024 | 2.394,05 | -23,00 | -0,95% | 2.418,60 | 2.428,71 | 2.377,68 | 0 |
17 Abr 2024 | 2.417,05 | -41,81 | -1,70% | 2.458,68 | 2.458,68 | 2.415,80 | 0 |
16 Abr 2024 | 2.458,86 | -22,95 | -0,92% | 2.480,68 | 2.480,68 | 2.439,55 | 0 |
15 Abr 2024 | 2.481,81 | 1,83 | 0,07% | 2.483,63 | 2.514,67 | 2.477,34 | 0 |
12 Abr 2024 | 2.479,98 | -16,55 | -0,66% | 2.497,33 | 2.533,63 | 2.472,26 | 0 |
11 Abr 2024 | 2.496,53 | -4,04 | -0,16% | 2.499,80 | 2.515,86 | 2.483,60 | 0 |
10 Abr 2024 | 2.500,57 | -4,35 | -0,17% | 2.512,82 | 2.539,19 | 2.482,45 | 0 |
09 Abr 2024 | 2.504,92 | -9,76 | -0,39% | 2.514,01 | 2.526,70 | 2.495,98 | 0 |
08 Abr 2024 | 2.514,68 | 19,31 | 0,77% | 2.495,12 | 2.518,13 | 2.490,84 | 0 |
05 Abr 2024 | 2.495,37 | -20,61 | -0,82% | 2.508,33 | 2.508,33 | 2.474,75 | 0 |
04 Abr 2024 | 2.515,98 | 3,90 | 0,16% | 2.512,12 | 2.522,17 | 2.507,48 | 0 |
03 Abr 2024 | 2.512,08 | 10,90 | 0,44% | 2.501,05 | 2.514,08 | 2.493,68 | 0 |
02 Abr 2024 | 2.501,18 | -12,77 | -0,51% | 2.515,38 | 2.547,18 | 2.497,56 | 0 |
28 Mar 2024 | 2.513,95 | -4,82 | -0,19% | 2.518,79 | 2.527,44 | 2.513,38 | 0 |
27 Mar 2024 | 2.518,77 | 5,83 | 0,23% | 2.512,69 | 2.527,08 | 2.508,78 | 0 |
26 Mar 2024 | 2.512,94 | 9,18 | 0,37% | 2.503,13 | 2.516,15 | 2.496,12 | 0 |
25 Mar 2024 | 2.503,76 | -7,05 | -0,28% | 2.510,93 | 2.513,04 | 2.491,66 | 0 |
22 Mar 2024 | 2.510,81 | -7,38 | -0,29% | 2.512,52 | 2.513,46 | 2.493,28 | 0 |
21 Mar 2024 | 2.518,19 | 54,22 | 2,20% | 2.470,65 | 2.519,69 | 2.470,65 | 0 |