Cotação atual, histórico e gráfico do papel: TECB11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações TECB11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/03/2024	1,85%	0,37	20,37	19,95	19,66	20,50	6K	11
26/03/2024	0,00%	0,00	20,00	20,00	20,00	20,50	17K	9
25/03/2024	2,56%	0,50	20,00	19,55	19,55	20,50	19K	50
22/03/2024	-1,52%	-0,30	19,50	19,65	19,48	19,80	10K	9
21/03/2024	1,49%	0,29	19,80	19,51	19,45	19,99	2K	14
20/03/2024	-0,46%	-0,09	19,51	20,31	19,50	20,31	669	12
19/03/2024	0,00%	0,00	19,60	19,60	19,43	19,60	1K	6
18/03/2024	-0,86%	-0,17	19,60	19,75	19,60	19,75	15K	9
15/03/2024	-2,71%	-0,55	19,77	20,26	19,77	20,26	811	6
14/03/2024	3,04%	0,60	20,32	19,72	19,72	20,32	25K	8
13/03/2024	-0,20%	-0,04	19,72	19,77	19,71	19,77	2K	8

12/03/2024	-0,15%	-0,03	19,76	19,75	19,75	20,15	1K	7
11/03/2024	-1,40%	-0,28	19,79	20,12	19,77	20,15	2K	11
08/03/2024	0,00%	0,00	20,07	20,09	19,51	20,09	9K	15
07/03/2024	1,52%	0,30	20,07	19,77	19,64	20,07	10K	15
06/03/2024	-0,90%	-0,18	19,77	19,96	19,60	20,02	17K	16
05/03/2024	0,91%	0,18	19,95	19,75	19,27	19,95	37K	27
04/03/2024	-1,15%	-0,23	19,77	20,05	19,72	20,30	5K	22
01/03/2024	-1,67%	-0,34	20,00	20,34	20,00	20,41	145K	641
29/02/2024	-0,97%	-0,20	20,34	20,42	19,98	20,42	289K	596
28/02/2024	-0,29%	-0,06	20,54	20,60	20,15	21,17	8K	21
27/02/2024	0,88%	0,18	20,60	20,21	20,21	20,60	1M	461
26/02/2024	0,34%	0,07	20,42	20,08	20,08	20,60	728K	361
23/02/2024	-1,97%	-0,41	20,35	20,28	20,00	20,36	14K	11
22/02/2024	3,54%	0,71	20,76	20,46	20,39	20,76	3K	17
21/02/2024	-0,99%	-0,20	20,05	20,25	20,01	20,31	5K	13
20/02/2024	-0,93%	-0,19	20,25	20,27	20,25	20,43	3K	7
19/02/2024	-0,05%	-0,01	20,44	20,83	20,36	20,83	19K	23
16/02/2024	-1,11%	-0,23	20,45	20,57	20,45	21,00	6K	22
15/02/2024	2,33%	0,47	20,68	20,46	20,44	20,74	29K	17
14/02/2024	-1,85%	-0,38	20,21	20,59	20,13	20,59	9K	25
09/02/2024	1,18%	0,24	20,59	20,18	20,18	20,72	31K	14
08/02/2024	-0,29%	-0,06	20,35	20,41	20,17	20,41	18K	19
07/02/2024	0,99%	0,20	20,41	20,44	20,21	20,45	8K	11
06/02/2024	-0,35%	-0,07	20,21	20,50	20,02	20,55	9K	24
05/02/2024	-1,31%	-0,27	20,28	20,28	20,20	20,63	11K	13
02/02/2024	2,75%	0,55	20,55	20,00	19,99	20,55	313K	31
01/02/2024	1,94%	0,38	20,00	19,51	19,33	20,00	39K	25
31/01/2024	-0,96%	-0,19	19,62	19,60	19,60	20,04	12K	29
30/01/2024	-3,93%	-0,81	19,81	20,52	19,74	20,61	11K	22
29/01/2024	0,98%	0,20	20,62	20,68	20,45	20,72	101K	21
26/01/2024	1,59%	0,32	20,42	20,10	20,10	20,50	11K	15
25/01/2024	0,30%	0,06	20,10	20,29	20,04	20,29	241	4
24/01/2024	0,20%	0,04	20,04	20,00	20,00	20,26	10K	16
23/01/2024	0,15%	0,03	20,00	19,95	19,74	20,00	454	5
22/01/2024	0,40%	0,08	19,97	19,63	19,63	20,37	22K	25
19/01/2024	1,27%	0,25	19,89	19,60	19,52	19,93	60K	13
18/01/2024	-0,66%	-0,13	19,64	19,70	19,58	19,95	24K	17
17/01/2024	-1,20%	-0,24	19,77	19,67	19,67	19,92	21K	13
16/01/2024	-0,45%	-0,09	20,01	20,14	19,86	20,40	9K	13
15/01/2024	1,16%	0,23	20,10	19,87	19,87	20,27	62K	35
12/01/2024	1,43%	0,28	19,87	19,45	19,45	19,90	4K	16
11/01/2024	-0,31%	-0,06	19,59	19,65	19,09	19,70	11K	23
10/01/2024	0,41%	0,08	19,65	19,60	19,41	19,70	9K	16
09/01/2024	-0,56%	-0,11	19,57	19,68	19,54	19,68	391	8
08/01/2024	2,39%	0,46	19,68	19,29	19,29	19,69	19K	20
05/01/2024	2,23%	0,42	19,22	18,72	18,72	19,23	3K	18
04/01/2024	-1,21%	-0,23	18,80	18,72	18,72	19,20	1K	14
03/01/2024	-2,06%	-0,40	19,03	19,12	19,03	19,17	12K	19
02/01/2024	-1,42%	-0,28	19,43	19,43	19,13	19,51	8K	18
28/12/2023	-0,20%	-0,04	19,71	19,77	19,65	19,84	32K	17
27/12/2023	1,28%	0,25	19,75	19,50	19,48	19,75	17K	15
26/12/2023	0,36%	0,07	19,50	19,18	19,18	19,50	17K	30
22/12/2023	-0,31%	-0,06	19,43	19,38	19,30	19,58	3K	21
21/12/2023	-0,46%	-0,09	19,49	19,64	19,43	19,66	19K	9
20/12/2023	-1,21%	-0,24	19,58	19,94	19,58	19,97	10K	13
19/12/2023	0,71%	0,14	19,82	19,68	19,36	20,00	7K	21
18/12/2023	2,55%	0,49	19,68	19,11	19,11	19,81	86K	85
15/12/2023	-2,44%	-0,48	19,19	19,67	19,19	19,67	4K	7
14/12/2023	0,82%	0,16	19,67	19,51	19,51	20,00	19K	24
13/12/2023	4,05%	0,76	19,51	19,08	18,95	19,51	23K	20
12/12/2023	-0,48%	-0,09	18,75	18,95	18,62	18,95	9K	12
11/12/2023	-0,74%	-0,14	18,84	18,96	18,84	19,00	1K	10
08/12/2023	-2,32%	-0,45	18,98	19,12	18,93	19,12	30K	15
07/12/2023	2,97%	0,56	19,43	18,84	18,84	19,45	9K	21
06/12/2023	-0,37%	-0,07	18,87	18,94	18,85	19,05	6K	18
05/12/2023	0,53%	0,10	18,94	18,66	18,66	19,11	2K	17
04/12/2023	-1,52%	-0,29	18,84	19,27	18,81	19,27	23K	19
01/12/2023	2,03%	0,38	19,13	18,75	18,47	19,13	74K	25
30/11/2023	0,70%	0,13	18,75	18,81	18,62	18,81	5K	12
29/11/2023	1,31%	0,24	18,62	18,38	18,38	18,72	9K	12
28/11/2023	-0,16%	-0,03	18,38	18,47	18,36	18,50	1K	12
27/11/2023	0,71%	0,13	18,41	18,31	18,16	18,50	21K	26
24/11/2023	0,00%	0,00	18,28	18,28	18,11	18,33	5K	14
23/11/2023	0,49%	0,09	18,28	18,10	18,10	18,34	384	5
22/11/2023	0,55%	0,10	18,19	18,08	18,08	18,39	12K	19
21/11/2023	-0,17%	-0,03	18,09	17,81	17,81	18,20	4K	15
20/11/2023	0,11%	0,02	18,12	18,19	18,05	18,19	7K	15
17/11/2023	0,50%	0,09	18,10	18,07	17,98	18,19	8K	17
16/11/2023	1,52%	0,27	18,01	17,74	17,74	18,01	5K	17
14/11/2023	2,48%	0,43	17,74	17,31	17,13	17,79	110K	22
13/11/2023	0,99%	0,17	17,31	17,28	17,14	17,42	6K	25
10/11/2023	2,70%	0,45	17,14	16,85	16,80	17,15	5K	22
09/11/2023	-0,89%	-0,15	16,69	17,03	16,61	17,03	3K	11
08/11/2023	0,54%	0,09	16,84	16,49	16,49	17,05	3K	16
07/11/2023	2,89%	0,47	16,75	16,28	16,28	16,75	6K	25
06/11/2023	-1,93%	-0,32	16,28	16,60	16,25	16,62	5K	11
03/11/2023	3,69%	0,59	16,60	16,01	16,01	16,72	15K	17
01/11/2023	1,65%	0,26	16,01	15,72	15,26	16,01	39K	30
31/10/2023	1,09%	0,17	15,75	15,66	15,49	15,75	3K	10
30/10/2023	0,13%	0,02	15,58	15,56	15,50	15,74	1K	13
27/10/2023	-0,51%	-0,08	15,56	15,64	15,56	16,06	7K	16
26/10/2023	1,03%	0,16	15,64	15,48	15,48	15,74	3K	10
25/10/2023	-2,64%	-0,42	15,48	15,90	15,42	15,90	33K	16
24/10/2023	-0,13%	-0,02	15,90	15,83	15,77	16,31	580K	135
23/10/2023	0,38%	0,06	15,92	15,53	15,53	15,95	8K	24
20/10/2023	-0,75%	-0,12	15,86	15,97	15,69	15,97	632	16
19/10/2023	1,65%	0,26	15,98	15,72	15,72	16,02	9K	11
18/10/2023	-1,81%	-0,29	15,72	16,10	15,68	16,10	92K	23
17/10/2023	0,25%	0,04	16,01	15,97	15,95	16,21	14K	23
16/10/2023	-0,87%	-0,14	15,97	15,99	15,97	16,25	111K	29
13/10/2023	-1,17%	-0,19	16,11	16,23	15,98	16,23	63K	13
11/10/2023	-0,91%	-0,15	16,30	16,40	16,30	16,71	63K	10
10/10/2023	1,48%	0,24	16,45	16,42	16,23	16,56	20K	17
09/10/2023	-0,06%	-0,01	16,21	16,22	15,95	16,38	18K	24
06/10/2023	0,93%	0,15	16,22	16,07	15,77	16,25	13K	17
05/10/2023	-0,12%	-0,02	16,07	16,11	15,99	16,25	7K	15
04/10/2023	1,90%	0,30	16,09	15,91	15,91	16,09	1K	6
03/10/2023	-2,83%	-0,46	15,79	16,44	15,79	16,44	4K	16
02/10/2023	-0,67%	-0,11	16,25	16,38	15,99	16,46	16K	42
29/09/2023	0,00%	0,00	16,36	16,63	16,36	16,63	27K	8
28/09/2023	2,25%	0,36	16,36	16,30	16,01	16,39	13K	19
27/09/2023	-0,12%	-0,02	16,00	15,91	15,91	16,79	16K	29
26/09/2023	-0,80%	-0,13	16,02	16,14	16,00	16,16	83K	22
25/09/2023	-0,37%	-0,06	16,15	16,21	16,13	16,33	76K	19
22/09/2023	-0,61%	-0,10	16,21	16,32	16,21	16,36	16K	11
21/09/2023	-2,57%	-0,43	16,31	16,73	16,26	17,22	18K	26
20/09/2023	-1,24%	-0,21	16,74	16,96	16,74	17,01	4K	19
19/09/2023	-2,47%	-0,43	16,95	17,17	16,85	17,17	3K	12
18/09/2023	-0,63%	-0,11	17,38	17,68	17,21	17,68	7K	19
15/09/2023	-0,34%	-0,06	17,49	17,55	17,49	17,62	2K	11
14/09/2023	-1,02%	-0,18	17,55	17,78	17,47	17,86	4K	11
13/09/2023	0,34%	0,06	17,73	17,67	17,67	17,85	17K	26
12/09/2023	-	-	17,67	17,48	17,48	17,75	3K	11

Date,Open,High,Low,Close,Volume
27-Mar-24,19.95,20.50,19.66,20.37,5754
26-Mar-24,20.00,20.50,20.00,20.00,17088
25-Mar-24,19.55,20.50,19.55,20.00,19366
22-Mar-24,19.65,19.80,19.48,19.50,9815
21-Mar-24,19.51,19.99,19.45,19.80,1721
20-Mar-24,20.31,20.31,19.50,19.51,669
19-Mar-24,19.60,19.60,19.43,19.60,1093
18-Mar-24,19.75,19.75,19.60,19.60,15084
15-Mar-24,20.26,20.26,19.77,19.77,811
14-Mar-24,19.72,20.32,19.72,20.32,25119
13-Mar-24,19.77,19.77,19.71,19.72,1616
12-Mar-24,19.75,20.15,19.75,19.76,1367
11-Mar-24,20.12,20.15,19.77,19.79,1804
08-Mar-24,20.09,20.09,19.51,20.07,9265
07-Mar-24,19.77,20.07,19.64,20.07,9615
06-Mar-24,19.96,20.02,19.60,19.77,17422
05-Mar-24,19.75,19.95,19.27,19.95,36778
04-Mar-24,20.05,20.30,19.72,19.77,4940
01-Mar-24,20.34,20.41,20.00,20.00,145022
29-Feb-24,20.42,20.42,19.98,20.34,289262
28-Feb-24,20.60,21.17,20.15,20.54,7523
27-Feb-24,20.21,20.60,20.21,20.60,1347981
26-Feb-24,20.08,20.60,20.08,20.42,727570
23-Feb-24,20.28,20.36,20.00,20.35,13836
22-Feb-24,20.46,20.76,20.39,20.76,3405
21-Feb-24,20.25,20.31,20.01,20.05,4855
20-Feb-24,20.27,20.43,20.25,20.25,2842
19-Feb-24,20.83,20.83,20.36,20.44,19094
16-Feb-24,20.57,21.00,20.45,20.45,5689
15-Feb-24,20.46,20.74,20.44,20.68,29403
14-Feb-24,20.59,20.59,20.13,20.21,9270
09-Feb-24,20.18,20.72,20.18,20.59,30580
08-Feb-24,20.41,20.41,20.17,20.35,17748
07-Feb-24,20.44,20.45,20.21,20.41,8201
06-Feb-24,20.50,20.55,20.02,20.21,8600
05-Feb-24,20.28,20.63,20.20,20.28,11259
02-Feb-24,20.00,20.55,19.99,20.55,313023
01-Feb-24,19.51,20.00,19.33,20.00,38657
31-Jan-24,19.60,20.04,19.60,19.62,12070
30-Jan-24,20.52,20.61,19.74,19.81,10602
29-Jan-24,20.68,20.72,20.45,20.62,101116
26-Jan-24,20.10,20.50,20.10,20.42,11234
25-Jan-24,20.29,20.29,20.04,20.10,241
24-Jan-24,20.00,20.26,20.00,20.04,9544
23-Jan-24,19.95,20.00,19.74,20.00,454
22-Jan-24,19.63,20.37,19.63,19.97,21592
19-Jan-24,19.60,19.93,19.52,19.89,59805
18-Jan-24,19.70,19.95,19.58,19.64,24482
17-Jan-24,19.67,19.92,19.67,19.77,21301
16-Jan-24,20.14,20.40,19.86,20.01,8856
15-Jan-24,19.87,20.27,19.87,20.10,62409
12-Jan-24,19.45,19.90,19.45,19.87,4122
11-Jan-24,19.65,19.70,19.09,19.59,10928
10-Jan-24,19.60,19.70,19.41,19.65,9049
09-Jan-24,19.68,19.68,19.54,19.57,391
08-Jan-24,19.29,19.69,19.29,19.68,18628
05-Jan-24,18.72,19.23,18.72,19.22,2916
04-Jan-24,18.72,19.20,18.72,18.80,1361
03-Jan-24,19.12,19.17,19.03,19.03,11689
02-Jan-24,19.43,19.51,19.13,19.43,8374
28-Dec-23,19.77,19.84,19.65,19.71,32017
27-Dec-23,19.50,19.75,19.48,19.75,16502
26-Dec-23,19.18,19.50,19.18,19.50,16876
22-Dec-23,19.38,19.58,19.30,19.43,3105
21-Dec-23,19.64,19.66,19.43,19.49,19442
20-Dec-23,19.94,19.97,19.58,19.58,10051
19-Dec-23,19.68,20.00,19.36,19.82,6868
18-Dec-23,19.11,19.81,19.11,19.68,86350
15-Dec-23,19.67,19.67,19.19,19.19,3639
14-Dec-23,19.51,20.00,19.51,19.67,18779
13-Dec-23,19.08,19.51,18.95,19.51,23277
12-Dec-23,18.95,18.95,18.62,18.75,9297
11-Dec-23,18.96,19.00,18.84,18.84,1172
08-Dec-23,19.12,19.12,18.93,18.98,30075
07-Dec-23,18.84,19.45,18.84,19.43,8853
06-Dec-23,18.94,19.05,18.85,18.87,5519
05-Dec-23,18.66,19.11,18.66,18.94,2312
04-Dec-23,19.27,19.27,18.81,18.84,22928
01-Dec-23,18.75,19.13,18.47,19.13,74123
30-Nov-23,18.81,18.81,18.62,18.75,5173
29-Nov-23,18.38,18.72,18.38,18.62,9355
28-Nov-23,18.47,18.50,18.36,18.38,1198
27-Nov-23,18.31,18.50,18.16,18.41,20943
24-Nov-23,18.28,18.33,18.11,18.28,5433
23-Nov-23,18.10,18.34,18.10,18.28,384
22-Nov-23,18.08,18.39,18.08,18.19,11688
21-Nov-23,17.81,18.20,17.81,18.09,3906
20-Nov-23,18.19,18.19,18.05,18.12,7236
17-Nov-23,18.07,18.19,17.98,18.10,7981
16-Nov-23,17.74,18.01,17.74,18.01,5446
14-Nov-23,17.31,17.79,17.13,17.74,109669
13-Nov-23,17.28,17.42,17.14,17.31,6331
10-Nov-23,16.85,17.15,16.80,17.14,4885
09-Nov-23,17.03,17.03,16.61,16.69,2701
08-Nov-23,16.49,17.05,16.49,16.84,3164
07-Nov-23,16.28,16.75,16.28,16.75,6421
06-Nov-23,16.60,16.62,16.25,16.28,4626
03-Nov-23,16.01,16.72,16.01,16.60,14807
01-Nov-23,15.72,16.01,15.26,16.01,39152
31-Oct-23,15.66,15.75,15.49,15.75,3221
30-Oct-23,15.56,15.74,15.50,15.58,1155
27-Oct-23,15.64,16.06,15.56,15.56,7319
26-Oct-23,15.48,15.74,15.48,15.64,2660
25-Oct-23,15.90,15.90,15.42,15.48,33089
24-Oct-23,15.83,16.31,15.77,15.90,580482
23-Oct-23,15.53,15.95,15.53,15.92,7891
20-Oct-23,15.97,15.97,15.69,15.86,632
19-Oct-23,15.72,16.02,15.72,15.98,8936
18-Oct-23,16.10,16.10,15.68,15.72,91700
17-Oct-23,15.97,16.21,15.95,16.01,14116
16-Oct-23,15.99,16.25,15.97,15.97,111095
13-Oct-23,16.23,16.23,15.98,16.11,63453
11-Oct-23,16.40,16.71,16.30,16.30,63184
10-Oct-23,16.42,16.56,16.23,16.45,20424
09-Oct-23,16.22,16.38,15.95,16.21,18360
06-Oct-23,16.07,16.25,15.77,16.22,13142
05-Oct-23,16.11,16.25,15.99,16.07,6746
04-Oct-23,15.91,16.09,15.91,16.09,1234
03-Oct-23,16.44,16.44,15.79,15.79,3606
02-Oct-23,16.38,16.46,15.99,16.25,16002
29-Sep-23,16.63,16.63,16.36,16.36,26934
28-Sep-23,16.30,16.39,16.01,16.36,13370
27-Sep-23,15.91,16.79,15.91,16.00,15773
26-Sep-23,16.14,16.16,16.00,16.02,83378
25-Sep-23,16.21,16.33,16.13,16.15,76492
22-Sep-23,16.32,16.36,16.21,16.21,15744
21-Sep-23,16.73,17.22,16.26,16.31,17984
20-Sep-23,16.96,17.01,16.74,16.74,4490
19-Sep-23,17.17,17.17,16.85,16.95,2817
18-Sep-23,17.68,17.68,17.21,17.38,7302
15-Sep-23,17.55,17.62,17.49,17.49,2368
14-Sep-23,17.78,17.86,17.47,17.55,3581
13-Sep-23,17.67,17.85,17.67,17.73,17207
12-Sep-23,17.48,17.75,17.48,17.67,2837

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: TECB11