Teka Tecelagem Kuehnrich S.A. (BVMF:TEKA4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock21.25
-14.75 (-40.97%)
Feb 6, 2025, 6:06 PM GMT-3
Teka Tecelagem Kuehnrich Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2025 | 36.00 | 36.00 | 19.50 | 21.25 | 21.25 | -40.97% | 2,400 |
| Feb 5, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.37% | 100 |
| Jan 21, 2025 | 35.00 | 36.50 | 35.00 | 36.50 | 36.50 | 4.89% | 400 |
| Jan 20, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 2.35% | 100 |
| Jan 17, 2025 | 32.00 | 34.00 | 32.00 | 34.00 | 34.00 | - | 700 |
| Jan 14, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 7.42% | 100 |
| Jan 9, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - | 200 |
| Jan 6, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -4.09% | 100 |
| Jan 3, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.03% | 100 |
| Dec 30, 2024 | 29.39 | 32.99 | 29.39 | 32.99 | 32.99 | 13.76% | 600 |
| Dec 17, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 200 |
| Dec 10, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -3.33% | 500 |
| Dec 3, 2024 | 29.50 | 30.00 | 29.50 | 30.00 | 30.00 | 3.45% | 200 |
| Dec 2, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 4.69% | 100 |
| Nov 29, 2024 | 29.50 | 29.50 | 27.70 | 27.70 | 27.70 | 1.28% | 200 |
| Nov 26, 2024 | 28.00 | 28.00 | 27.00 | 27.35 | 27.35 | 0.55% | 700 |
| Nov 25, 2024 | 28.00 | 28.00 | 27.20 | 27.20 | 27.20 | -7.80% | 300 |
| Nov 19, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -1.34% | 800 |
| Nov 18, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 3.10% | 100 |
| Nov 14, 2024 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | -1.69% | 600 |
| Nov 13, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 300 |
| Nov 12, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 600 |
| Nov 11, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 4.61% | 200 |
| Nov 8, 2024 | 25.51 | 28.20 | 25.51 | 28.20 | 28.20 | 6.66% | 200 |
| Oct 24, 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -2.44% | 100 |
| Oct 15, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -6.55% | 200 |
| Oct 11, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.22% | 100 |
| Sep 18, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -1.17% | 100 |
| Sep 12, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.49% | 100 |
| Sep 11, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -0.55% | 200 |
| Sep 5, 2024 | 30.00 | 30.00 | 28.00 | 29.01 | 29.01 | -14.68% | 700 |
| Aug 29, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 12.21% | 100 |
| Aug 28, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 7.83% | 100 |
| Aug 20, 2024 | 30.00 | 30.00 | 28.10 | 28.10 | 28.10 | -6.33% | 300 |
| Aug 19, 2024 | 27.65 | 30.00 | 27.65 | 30.00 | 30.00 | -0.03% | 400 |
| Aug 16, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -3.19% | 100 |