Teka Tecelagem Kuehnrich Sa Historical Data - TEKA4 | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Brazil
BOV
Teka Tecelagem Kuehnrich Sa (TEKA4)
Teka Tecelagem Kuehnrich Sa (TEKA4) Historical

Teka Tecelagem Kuehnrich Sa (TEKA4)

40.95

0.00

( 0.00% )

Updated: 06:59:55

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	13.95	51.6666666667	27	43.99	24.1	7900	33.47035865	PR
26	30.44	289.628924833	10.51	43.99	9.51	5420	26.41079336	PR
52	24.96	156.097560976	15.99	43.99	9.51	3476	23.24728799	PR
156	24.45	148.181818182	16.5	43.99	7.56	3372	17.3187616	PR
260	31.96	355.506117909	8.99	43.99	4.35	7702	12.98647266	PR

Date	Close	Change	Change %	Open	High	Low	Volume
1713821400	40.95	0	0.00	40.95	40.95	40.95	0
1713562200	40.95	0	0.00	40.95	40.95	40.95	0
1713475800	40.95	0	0.00	40.95	40.95	40.95	0
1713389400	40.95	0	0.00	40.95	40.95	40.95	0
1713303000	40.95	0	0.00	40.95	40.95	40.95	0
1713216600	40.95	0	0.00	40.95	40.95	40.95	0
1712957400	40.95	0	0.00	40.95	40.95	40.95	0
1712871000	40.95	0	0.00	40.95	40.95	40.95	0
1712784600	40.95	0	0.00	40.95	40.95	40.95	0
1712698200	40.95	0	0.00	40.95	40.95	40.95	0
1712611800	40.95	0	0.00	40.95	40.95	40.95	0
1712352600	40.95	0	0.00	40.95	40.95	40.95	0
1712266200	40.95	0	0.00	40.95	40.95	40.95	0
1712179800	40.95	0	0.00	40.95	40.95	40.95	0
1712093400	40.95	0	0.00	40.95	40.95	40.95	0
1712007000	40.95	0	0.00	40.95	40.95	40.95	0
1711661400	40.95	0	0.00	40.95	40.95	40.95	0
1711575000	40.95	0	0.00	40.95	40.95	40.95	0
1711488600	40.95	0	0.00	40.95	40.95	40.95	0
1711402200	40.95	0	0.00	40.95	40.95	40.95	0
1711143000	40.95	0	0.00	40.95	40.95	40.95	0
1711056600	40.95	0	0.00	40.95	40.95	40.95	0
1710970200	40.95	0	0.00	40.95	40.95	40.95	0
1710883800	40.95	0	0.00	40.95	40.95	40.95	0
1710797400	40.95	0	0.00	40.95	40.95	40.95	0
1710538200	40.95	0.95	2.38	40	41	40	700
1710451800	40	0	0.00	40	40	40	0
1710365400	40	0	0.00	40	40	40	0
1710279000	40	0	0.00	40	40	40	0
1710192600	40	0	0.00	40	40	40	0
1709933400	40	0	0.00	40	40	40	0
1709847000	40	-2.5	-5.88	42.5	42.8	40	300
1709760540	42.5	2.5	6.25	42.99	43	41.76	800
1709674200	40	0.5	1.27	41	41	40	3300
1709587740	39.5	2	5.33	38	39.9	38	3100
1709328600	37.5	-2	-5.06	38	38	37.5	1200
1709242200	39.5	1.19	3.11	38.31	39.5	38.29	1500
1709155800	38.31	-4.69	-10.91	39	39	38.29	4000
1709069400	43	-0.99	-2.25	38.99	43	38.49	2900
1708983000	43.99	2.99	7.29	40.99	43.99	40.46	4700
1708723800	41	8	24.24	32.479999	41	29.5	45700
1708637400	33	0.5	1.54	32.47	33	32.45	1300
1708550940	32.5	0.5	1.56	29.6	32.5	29.6	23400
1708464600	32	0.5	1.59	32	32	29.1	13900
1708378200	31.5	-0.5	-1.56	31.99	31.99	29	12500
1708119000	32	5.3	19.85	26.7	33.5	26.7	17500
1708032600	26.7	0	0.00	26.7	26.7	26.7	0
1707946200	26.7	-0.2	-0.74	26.7	26.7	26.7	100
1707514200	26.9	-0.08	-0.30	26.99	26.99	26.9	12300
1707427800	26.98	0	0.00	26.98	26.98	26.98	0
1707341400	26.98	-0.01	-0.04	26.98	26.98	26.98	200
1707255000	26.99	-0.11	-0.41	26.99	26.99	26.99	200
1707168600	27.1	3	12.45	24.1	27.1	24.1	12700
1706909400	24.1	-1.84	-7.09	24.6	25	24.1	24300
1706823000	25.94	0	0.00	25.94	25.94	25.94	0
1706736600	25.94	-1.06	-3.93	26.1	26.2	25.94	2700
1706650200	27	-0.85	-3.05	27	27	27	300
1706563800	27.85	0.05	0.18	25	27.85	25	1500
1706304600	27.8	0.1	0.36	27.8	27.8	27.8	100
1706218200	27.7	0	0.00	27.7	27.7	27.7	0
1706131800	27.7	0	0.00	27.7	27.7	27.7	0
1706045400	27.7	-0.3	-1.07	26.89	27.84	26.89	400

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions