Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Teka Tecelagem Kuehnrich S.A. (TEKA4.SA)

Compare
21.25
0.00
(0.00%)
At close: February 6 at 6:06:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 10, 202521.2521.2521.2521.2521.25-
Apr 9, 202521.2521.2521.2521.2521.25-
Apr 8, 202521.2521.2521.2521.2521.25-
Apr 7, 202521.2521.2521.2521.2521.25-
Apr 4, 202521.2521.2521.2521.2521.25-
Apr 3, 202521.2521.2521.2521.2521.25-
Apr 2, 202521.2521.2521.2521.2521.25-
Apr 1, 202521.2521.2521.2521.2521.25-
Mar 31, 202521.2521.2521.2521.2521.25-
Mar 28, 202521.2521.2521.2521.2521.25-
Mar 27, 202521.2521.2521.2521.2521.25-
Mar 26, 202521.2521.2521.2521.2521.25-
Mar 25, 202521.2521.2521.2521.2521.25-
Mar 24, 202521.2521.2521.2521.2521.25-
Mar 21, 202521.2521.2521.2521.2521.25-
Mar 20, 202521.2521.2521.2521.2521.25-
Mar 19, 202521.2521.2521.2521.2521.25-
Mar 18, 202521.2521.2521.2521.2521.25-
Mar 17, 202521.2521.2521.2521.2521.25-
Mar 14, 202521.2521.2521.2521.2521.25-
Mar 13, 202521.2521.2521.2521.2521.25-
Mar 12, 202521.2521.2521.2521.2521.25-
Mar 11, 202521.2521.2521.2521.2521.25-
Mar 10, 202521.2521.2521.2521.2521.25-
Mar 7, 202521.2521.2521.2521.2521.25-
Mar 6, 202521.2521.2521.2521.2521.25-
Mar 5, 202521.2521.2521.2521.2521.25-
Feb 28, 202521.2521.2521.2521.2521.25-
Feb 27, 202521.2521.2521.2521.2521.25-
Feb 26, 202521.2521.2521.2521.2521.25-
Feb 25, 202521.2521.2521.2521.2521.25-
Feb 24, 202521.2521.2521.2521.2521.25-
Feb 21, 202521.2521.2521.2521.2521.25-
Feb 20, 202521.2521.2521.2521.2521.25-
Feb 19, 202521.2521.2521.2521.2521.25-
Feb 18, 202521.2521.2521.2521.2521.25-
Feb 17, 202521.2521.2521.2521.2521.25-
Feb 14, 202521.2521.2521.2521.2521.25-
Feb 13, 202521.2521.2521.2521.2521.25-
Feb 12, 202521.2521.2521.2521.2521.25-
Feb 11, 202521.2521.2521.2521.2521.25-
Feb 10, 202521.2521.2521.2521.2521.25-
Feb 7, 202521.2521.2521.2521.2521.25-
Feb 6, 202536.0036.0019.5021.2521.252,400
Feb 5, 202536.0036.0036.0036.0036.00100
Feb 4, 202536.5036.5036.5036.5036.50-
Feb 3, 202536.5036.5036.5036.5036.50-
Jan 31, 202536.5036.5036.5036.5036.50-
Jan 30, 202536.5036.5036.5036.5036.50-
Jan 29, 202536.5036.5036.5036.5036.50-
Jan 28, 202536.5036.5036.5036.5036.50-
Jan 27, 202536.5036.5036.5036.5036.50-
Jan 24, 202536.5036.5036.5036.5036.50-
Jan 23, 202536.5036.5036.5036.5036.50-
Jan 22, 202536.5036.5036.5036.5036.50-
Jan 21, 202535.0036.5035.0036.5036.50400
Jan 20, 202534.8034.8034.8034.8034.80100
Jan 17, 202532.0034.0032.0034.0034.00700
Jan 16, 202534.0034.0034.0034.0034.00-
Jan 15, 202534.0034.0034.0034.0034.00-
Jan 14, 202534.0034.0034.0034.0034.00100
Jan 13, 202531.6531.6531.6531.6531.65-
Jan 10, 202531.6531.6531.6531.6531.65-
Jan 9, 202531.6531.6531.6531.6531.65200
Jan 8, 202531.6531.6531.6531.6531.65-
Jan 7, 202531.6531.6531.6531.6531.65-
Jan 6, 202531.6531.6531.6531.6531.65100
Jan 3, 202533.0033.0033.0033.0033.00100
Jan 2, 202532.9932.9932.9932.9932.99-
Dec 30, 202429.3932.9929.3932.9932.99600
Dec 27, 202429.0029.0029.0029.0029.00-
Dec 26, 202429.0029.0029.0029.0029.00-
Dec 23, 202429.0029.0029.0029.0029.00-
Dec 20, 202429.0029.0029.0029.0029.00-
Dec 19, 202429.0029.0029.0029.0029.00-
Dec 18, 202429.0029.0029.0029.0029.00-
Dec 17, 202429.0029.0029.0029.0029.00200
Dec 16, 202429.0029.0029.0029.0029.00-
Dec 13, 202429.0029.0029.0029.0029.00-
Dec 12, 202429.0029.0029.0029.0029.00-
Dec 11, 202429.0029.0029.0029.0029.00-
Dec 10, 202429.0029.0029.0029.0029.00500
Dec 9, 202430.0030.0030.0030.0030.00-
Dec 6, 202430.0030.0030.0030.0030.00-
Dec 5, 202430.0030.0030.0030.0030.00-
Dec 4, 202430.0030.0030.0030.0030.00-
Dec 3, 202429.5030.0029.5030.0030.00200
Dec 2, 202429.0029.0029.0029.0029.00100
Nov 29, 202429.5029.5027.7027.7027.70200
Nov 28, 202427.3527.3527.3527.3527.35-
Nov 27, 202427.3527.3527.3527.3527.35-
Nov 26, 202428.0028.0027.0027.3527.35700
Nov 25, 202428.0028.0027.2027.2027.20300
Nov 22, 202429.5029.5029.5029.5029.50-
Nov 21, 202429.5029.5029.5029.5029.50-
Nov 19, 202429.5029.5029.5029.5029.50800
Nov 18, 202429.9029.9029.9029.9029.90100
Nov 14, 202428.0029.0028.0029.0029.00600
Nov 13, 202429.5029.5029.5029.5029.50300
Nov 12, 202429.5029.5029.5029.5029.50600
Nov 11, 202429.5029.5029.5029.5029.50200
Nov 8, 202425.5128.2025.5128.2028.20200
Nov 7, 202426.4426.4426.4426.4426.44-
Nov 6, 202426.4426.4426.4426.4426.44-
Nov 5, 202426.4426.4426.4426.4426.44-
Nov 4, 202426.4426.4426.4426.4426.44-
Nov 1, 202426.4426.4426.4426.4426.44-
Oct 31, 202426.4426.4426.4426.4426.44-
Oct 30, 202426.4426.4426.4426.4426.44-
Oct 29, 202426.4426.4426.4426.4426.44-
Oct 28, 202426.4426.4426.4426.4426.44-
Oct 25, 202426.4426.4426.4426.4426.44-
Oct 24, 202426.4426.4426.4426.4426.44100
Oct 23, 202427.1027.1027.1027.1027.10-
Oct 22, 202427.1027.1027.1027.1027.10-
Oct 21, 202427.1027.1027.1027.1027.10-
Oct 18, 202427.1027.1027.1027.1027.10-
Oct 17, 202427.1027.1027.1027.1027.10-
Oct 16, 202427.1027.1027.1027.1027.10-
Oct 15, 202427.1027.1027.1027.1027.10200
Oct 14, 202429.0029.0029.0029.0029.00-
Oct 11, 202429.0029.0029.0029.0029.00100
Oct 10, 202428.6528.6528.6528.6528.65-
Oct 9, 202428.6528.6528.6528.6528.65-
Oct 8, 202428.6528.6528.6528.6528.65-
Oct 7, 202428.6528.6528.6528.6528.65-
Oct 4, 202428.6528.6528.6528.6528.65-
Oct 3, 202428.6528.6528.6528.6528.65-
Oct 2, 202428.6528.6528.6528.6528.65-
Oct 1, 202428.6528.6528.6528.6528.65-
Sep 30, 202428.6528.6528.6528.6528.65-
Sep 27, 202428.6528.6528.6528.6528.65-
Sep 26, 202428.6528.6528.6528.6528.65-
Sep 25, 202428.6528.6528.6528.6528.65-
Sep 24, 202428.6528.6528.6528.6528.65-
Sep 23, 202428.6528.6528.6528.6528.65-
Sep 20, 202428.6528.6528.6528.6528.65-
Sep 19, 202428.6528.6528.6528.6528.65-
Sep 18, 202428.6528.6528.6528.6528.65100
Sep 17, 202428.9928.9928.9928.9928.99-
Sep 16, 202428.9928.9928.9928.9928.99-
Sep 13, 202428.9928.9928.9928.9928.99-
Sep 12, 202428.9928.9928.9928.9928.99100
Sep 11, 202428.8528.8528.8528.8528.85200
Sep 10, 202429.0129.0129.0129.0129.01-
Sep 9, 202429.0129.0129.0129.0129.01-
Sep 6, 202429.0129.0129.0129.0129.01-
Sep 5, 202430.0030.0028.0029.0129.01700
Sep 4, 202434.0034.0034.0034.0034.00-
Sep 3, 202434.0034.0034.0034.0034.00-
Sep 2, 202434.0034.0034.0034.0034.00-
Aug 30, 202434.0034.0034.0034.0034.00-
Aug 29, 202434.0034.0034.0034.0034.00100
Aug 28, 202430.3030.3030.3030.3030.30100
Aug 27, 202428.1028.1028.1028.1028.10-
Aug 26, 202428.1028.1028.1028.1028.10-
Aug 23, 202428.1028.1028.1028.1028.10-
Aug 22, 202428.1028.1028.1028.1028.10-
Aug 21, 202428.1028.1028.1028.1028.10-
Aug 20, 202430.0030.0028.1028.1028.10300
Aug 19, 202427.6530.0027.6530.0030.00400
Aug 16, 202430.0130.0130.0130.0130.01100
Aug 15, 202431.0031.0031.0031.0031.00-
Aug 14, 202431.0031.0031.0031.0031.00-
Aug 13, 202431.0031.0031.0031.0031.00-
Aug 12, 202431.0031.0031.0031.0031.00-
Aug 9, 202431.0031.0031.0031.0031.00-
Aug 8, 202431.0031.0031.0031.0031.00200
Aug 7, 202430.0030.0030.0030.0030.00-
Aug 6, 202430.0030.0030.0030.0030.00-
Aug 5, 202430.0030.0030.0030.0030.00-
Aug 2, 202430.0030.0030.0030.0030.00100
Aug 1, 202430.0030.0030.0030.0030.00100
Jul 31, 202431.5831.5831.5831.5831.58-
Jul 30, 202431.5831.5831.5831.5831.58-
Jul 29, 202431.5831.5831.5831.5831.58-
Jul 26, 202431.5831.5831.5831.5831.58-
Jul 25, 202431.5831.5831.5831.5831.58-
Jul 24, 202431.5831.5831.5831.5831.58-
Jul 23, 202431.5831.5831.5831.5831.58-
Jul 22, 202431.5031.5831.5031.5831.58200
Jul 19, 202431.0031.0031.0031.0031.00-
Jul 18, 202431.0031.0031.0031.0031.00-
Jul 17, 202431.0031.0031.0031.0031.001,000
Jul 16, 202430.5930.5930.5930.5930.59-
Jul 15, 202428.0730.5928.0730.5930.59200
Jul 12, 202431.5731.5731.5731.5731.57-
Jul 11, 202431.5731.5731.5731.5731.57-
Jul 10, 202431.5731.5731.5731.5731.57-
Jul 9, 202431.5731.5731.5731.5731.57-
Jul 8, 202431.5731.5731.5731.5731.57-
Jul 5, 202431.5731.5731.5731.5731.57-
Jul 4, 202431.5731.5731.5731.5731.57-
Jul 3, 202431.5731.5731.5731.5731.57-
Jul 2, 202426.5131.5726.5131.5731.57200
Jul 1, 202430.9030.9030.9030.9030.90-
Jun 28, 202430.9030.9030.9030.9030.90-
Jun 27, 202430.9030.9030.9030.9030.90-
Jun 26, 202430.9030.9030.9030.9030.90-
Jun 25, 202430.9030.9030.9030.9030.90-
Jun 24, 202430.9030.9030.9030.9030.90-
Jun 21, 202430.9030.9030.9030.9030.90-
Jun 20, 202430.9030.9030.9030.9030.90-
Jun 19, 202430.9030.9030.9030.9030.90-
Jun 18, 202430.9030.9030.9030.9030.90-
Jun 17, 202430.9030.9030.9030.9030.90-
Jun 14, 202430.9030.9030.9030.9030.90-
Jun 13, 202430.9030.9030.9030.9030.90-
Jun 12, 202430.9030.9030.9030.9030.90-
Jun 11, 202425.3930.9025.3930.9030.90500
Jun 10, 202431.0031.0031.0031.0031.00-
Jun 7, 202431.0031.0031.0031.0031.00100
Jun 6, 202427.8827.8827.8827.8827.88-
Jun 5, 202427.8827.8827.8827.8827.88100
Jun 4, 202429.0129.0129.0029.0029.00400
Jun 3, 202434.9534.9534.9534.9534.95-
May 31, 202434.9534.9534.9534.9534.95-
May 29, 202434.9534.9534.9534.9534.95-
May 28, 202434.9534.9534.9534.9534.95-
May 27, 202434.9534.9534.9534.9534.95-
May 24, 202434.9534.9534.9534.9534.95100
May 23, 202434.9534.9534.9534.9534.95-
May 22, 202434.9534.9534.9534.9534.95-
May 21, 202434.9534.9534.9534.9534.95-
May 20, 202434.9534.9534.9534.9534.95600
May 17, 202434.5834.5834.5834.5834.58100
May 16, 202435.0035.0035.0035.0035.00-
May 15, 202435.0035.0035.0035.0035.00-
May 14, 202435.0035.0035.0035.0035.00-
May 13, 202440.9540.9535.0035.0035.001,300
May 10, 202440.9540.9540.9540.9540.95-
May 9, 202440.9540.9540.9540.9540.95-
May 8, 202440.9540.9540.9540.9540.95-
May 7, 202440.9540.9540.9540.9540.95-
May 6, 202440.9540.9540.9540.9540.95-
May 3, 202440.9540.9540.9540.9540.95-
May 2, 202440.9540.9540.9540.9540.95-
Apr 30, 202440.9540.9540.9540.9540.95-
Apr 29, 202440.9540.9540.9540.9540.95-
Apr 26, 202440.9540.9540.9540.9540.95-
Apr 25, 202440.9540.9540.9540.9540.95-
Apr 24, 202440.9540.9540.9540.9540.95-
Apr 23, 202440.9540.9540.9540.9540.95-
Apr 22, 202440.9540.9540.9540.9540.95-
Apr 19, 202440.9540.9540.9540.9540.95-
Apr 18, 202440.9540.9540.9540.9540.95-
Apr 17, 202440.9540.9540.9540.9540.95-
Apr 16, 202440.9540.9540.9540.9540.95-
Apr 15, 202440.9540.9540.9540.9540.95-
Apr 12, 202440.9540.9540.9540.9540.95-
Apr 11, 202440.9540.9540.9540.9540.95-
Apr 10, 202440.9540.9540.9540.9540.95-

Related Tickers

CTKA3.SA Karsten S.A.
38.00
0.00%
 
DOHL4.SA Döhler S.A.
3.8700
0.00%
 
CTNM4.SA Companhia de Tecidos Norte de Minas
0.8600
0.00%
 
CTKA4.SA Karsten S.A.
29.90
0.00%