Cotação atual, histórico e gráfico do papel: TELB4

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 TELB4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/04/2024	-2,22%	-0,22	9,70	9,93	9,70	9,93	116K	34
12/04/2024	-3,22%	-0,33	9,92	10,10	9,92	10,10	38K	9
11/04/2024	0,49%	0,05	10,25	10,10	10,09	10,25	13K	9
10/04/2024	-0,78%	-0,08	10,20	10,21	10,20	10,21	4K	4
09/04/2024	-2,19%	-0,23	10,28	10,28	10,26	10,45	8K	8
08/04/2024	1,55%	0,16	10,51	10,20	9,99	10,51	45K	14
05/04/2024	0,19%	0,02	10,35	10,20	10,15	10,35	78K	14
04/04/2024	3,09%	0,31	10,33	10,20	10,20	10,35	146K	27
03/04/2024	-1,57%	-0,16	10,02	10,20	10,02	10,23	13K	5
02/04/2024	-0,10%	-0,01	10,18	10,37	9,99	10,37	25K	13
01/04/2024	1,80%	0,18	10,19	10,00	9,99	10,19	30K	11

28/03/2024	0,20%	0,02	10,01	9,96	9,95	10,01	4K	4
27/03/2024	0,00%	0,00	9,99	10,00	9,99	10,00	22K	8
26/03/2024	-0,60%	-0,06	9,99	10,05	9,99	10,27	118K	33
25/03/2024	-1,95%	-0,20	10,05	10,00	10,00	10,05	10K	3
22/03/2024	0,99%	0,10	10,25	10,27	10,16	10,27	9K	6
21/03/2024	1,00%	0,10	10,15	10,20	10,15	10,20	5K	5
20/03/2024	-1,47%	-0,15	10,05	10,20	10,00	10,20	20K	15
19/03/2024	-1,16%	-0,12	10,20	10,39	10,11	10,39	44K	15
18/03/2024	-3,55%	-0,38	10,32	10,80	10,32	10,80	181K	35
15/03/2024	0,09%	0,01	10,70	10,82	10,63	11,00	88K	31
14/03/2024	2,79%	0,29	10,69	10,60	10,30	10,90	40K	21
13/03/2024	-1,14%	-0,12	10,40	10,75	10,40	10,75	38K	14
12/03/2024	-2,77%	-0,30	10,52	10,61	10,52	10,61	19K	13
11/03/2024	0,93%	0,10	10,82	10,58	10,58	10,82	6K	5
08/03/2024	1,80%	0,19	10,72	10,60	10,49	10,72	37K	17
07/03/2024	-3,31%	-0,36	10,53	11,00	10,50	11,30	149K	68
06/03/2024	0,83%	0,09	10,89	10,90	10,50	10,90	83K	42
05/03/2024	0,00%	0,00	10,80	10,76	10,60	10,80	25K	14
04/03/2024	-4,17%	-0,47	10,80	11,32	10,73	11,32	76K	36
01/03/2024	5,43%	0,58	11,27	10,37	10,30	11,39	68K	37
29/02/2024	0,00%	0,00	10,69	10,69	10,69	10,69	2K	2
28/02/2024	-0,47%	-0,05	10,69	10,50	10,50	10,69	51K	14
27/02/2024	2,29%	0,24	10,74	10,50	10,50	10,74	17K	11
26/02/2024	0,67%	0,07	10,50	10,40	10,40	10,50	16K	3
23/02/2024	-0,19%	-0,02	10,43	10,41	10,37	10,50	70K	21
22/02/2024	0,38%	0,04	10,45	10,21	10,21	10,93	55K	36
21/02/2024	-3,52%	-0,38	10,41	10,78	10,41	10,95	210K	51
20/02/2024	-2,97%	-0,33	10,79	10,83	10,76	10,97	48K	26
19/02/2024	2,87%	0,31	11,12	10,94	10,81	11,15	54K	22
16/02/2024	-0,64%	-0,07	10,81	10,77	10,56	10,85	37K	11
15/02/2024	0,28%	0,03	10,88	10,77	10,77	10,99	23K	15
14/02/2024	-0,46%	-0,05	10,85	11,00	10,85	11,00	8K	5
09/02/2024	-1,45%	-0,16	10,90	11,20	10,80	11,39	50K	25
08/02/2024	-2,04%	-0,23	11,06	11,10	10,96	11,80	166K	68
07/02/2024	1,16%	0,13	11,29	11,30	10,80	11,30	96K	24
06/02/2024	0,54%	0,06	11,16	11,39	10,98	11,39	52K	17
05/02/2024	-1,68%	-0,19	11,10	11,08	11,02	11,10	35K	11
02/02/2024	-1,57%	-0,18	11,29	11,18	11,10	11,33	51K	14
01/02/2024	1,68%	0,19	11,47	11,16	11,16	11,47	20K	6
31/01/2024	-1,23%	-0,14	11,28	11,45	11,28	11,51	64K	26
30/01/2024	-0,70%	-0,08	11,42	11,40	11,25	11,59	43K	16
29/01/2024	-1,54%	-0,18	11,50	11,50	11,42	11,50	32K	11
26/01/2024	1,30%	0,15	11,68	11,68	11,68	11,68	13K	2
25/01/2024	-1,45%	-0,17	11,53	11,55	11,53	11,55	9K	5
24/01/2024	2,09%	0,24	11,70	11,54	11,54	11,70	5K	4
23/01/2024	-2,05%	-0,24	11,46	11,51	11,45	11,70	60K	31
22/01/2024	-1,52%	-0,18	11,70	11,70	11,70	11,70	5K	3
19/01/2024	0,08%	0,01	11,88	11,68	11,68	11,88	11K	7
18/01/2024	0,59%	0,07	11,87	11,77	11,34	11,87	70K	29
17/01/2024	-0,92%	-0,11	11,80	11,80	11,77	11,91	19K	6
16/01/2024	0,08%	0,01	11,91	11,88	11,71	11,91	18K	11
15/01/2024	-1,08%	-0,13	11,90	11,80	11,70	11,90	39K	14
12/01/2024	0,00%	0,00	12,03	12,00	12,00	12,03	6K	3
11/01/2024	1,52%	0,18	12,03	11,85	11,33	12,04	113K	41
10/01/2024	-1,25%	-0,15	11,85	12,11	11,50	12,11	181K	47
09/01/2024	-3,92%	-0,49	12,00	12,34	11,97	12,54	240K	84
08/01/2024	-0,79%	-0,10	12,49	12,40	12,26	12,70	75K	30
05/01/2024	2,52%	0,31	12,59	12,33	12,33	12,70	74K	40
04/01/2024	0,00%	0,00	12,28	12,23	12,23	12,35	23K	12
03/01/2024	-0,24%	-0,03	12,28	12,32	12,00	12,32	106K	25
02/01/2024	-6,17%	-0,81	12,31	12,91	12,30	12,96	135K	29
28/12/2023	-0,08%	-0,01	13,12	13,13	13,07	13,25	51K	21
27/12/2023	1,00%	0,13	13,13	13,00	12,95	13,29	83K	33
26/12/2023	-3,13%	-0,42	13,00	13,26	13,00	13,42	90K	39
22/12/2023	-5,49%	-0,78	13,42	14,20	13,26	14,50	361K	111
21/12/2023	9,31%	1,21	14,20	14,00	13,80	16,24	1M	427
20/12/2023	2,04%	0,26	12,99	12,75	12,73	13,30	61K	32
19/12/2023	-1,93%	-0,25	12,73	13,00	12,72	13,00	8K	6
18/12/2023	-0,92%	-0,12	12,98	12,68	12,68	12,98	13K	7
15/12/2023	0,85%	0,11	13,10	12,95	12,95	13,20	31K	12
14/12/2023	1,01%	0,13	12,99	13,00	12,83	13,00	30K	10
13/12/2023	-0,16%	-0,02	12,86	12,67	12,67	12,86	10K	7
12/12/2023	0,16%	0,02	12,88	12,61	12,60	12,99	18K	11
11/12/2023	0,39%	0,05	12,86	12,99	12,59	13,00	64K	27
08/12/2023	-2,06%	-0,27	12,81	13,00	12,70	13,41	33K	16
07/12/2023	3,81%	0,48	13,08	12,47	12,47	13,49	188K	55
06/12/2023	2,44%	0,30	12,60	12,05	12,05	12,60	72K	16
05/12/2023	1,07%	0,13	12,30	11,81	11,81	12,30	7K	6
04/12/2023	-0,08%	-0,01	12,17	11,80	11,80	12,17	2K	2
01/12/2023	0,74%	0,09	12,18	12,21	12,03	12,50	129K	53
30/11/2023	1,60%	0,19	12,09	11,59	11,58	12,09	75K	16
29/11/2023	0,00%	0,00	11,90	11,93	11,83	12,01	62K	22
28/11/2023	0,25%	0,03	11,90	11,90	11,90	11,90	1K	1
27/11/2023	-0,25%	-0,03	11,87	12,11	11,62	12,11	66K	29
24/11/2023	0,34%	0,04	11,90	11,72	11,68	11,90	5K	4
23/11/2023	-0,75%	-0,09	11,86	11,80	11,63	11,90	38K	19
22/11/2023	0,00%	0,00	11,95	11,95	11,74	11,95	26K	14
21/11/2023	2,05%	0,24	11,95	11,95	11,60	12,00	175K	65
20/11/2023	-2,25%	-0,27	11,71	11,63	11,63	11,83	44K	16
17/11/2023	-1,32%	-0,16	11,98	11,82	11,47	12,12	144K	53
16/11/2023	1,59%	0,19	12,14	11,82	11,80	12,15	56K	35
14/11/2023	2,75%	0,32	11,95	11,65	11,63	12,10	90K	35
13/11/2023	-4,52%	-0,55	11,63	11,83	11,55	11,83	71K	13
10/11/2023	-0,57%	-0,07	12,18	11,96	11,60	12,18	179K	72
09/11/2023	6,52%	0,75	12,25	12,05	11,88	12,30	147K	70
08/11/2023	0,00%	0,00	11,50	11,50	11,50	11,50	1K	1
07/11/2023	-0,86%	-0,10	11,50	11,52	11,50	11,89	16K	8
06/11/2023	-2,93%	-0,35	11,60	11,70	11,53	11,71	64K	22
03/11/2023	1,88%	0,22	11,95	11,80	11,80	12,25	25K	19
01/11/2023	2,89%	0,33	11,73	11,49	11,43	11,88	40K	16
31/10/2023	0,71%	0,08	11,40	11,68	11,30	11,80	51K	28
30/10/2023	-5,59%	-0,67	11,32	11,70	11,32	12,28	75K	24
27/10/2023	0,67%	0,08	11,99	12,00	11,83	12,39	28K	16
26/10/2023	2,67%	0,31	11,91	11,62	11,59	12,00	87K	22
25/10/2023	-2,93%	-0,35	11,60	11,80	11,60	11,81	11K	7
24/10/2023	0,42%	0,05	11,95	12,00	11,80	12,50	13K	11
23/10/2023	3,48%	0,40	11,90	11,87	11,87	11,90	2K	2
20/10/2023	-1,71%	-0,20	11,50	11,70	11,31	11,70	62K	23
19/10/2023	-1,60%	-0,19	11,70	11,71	11,70	11,81	36K	15
18/10/2023	-3,33%	-0,41	11,89	11,91	11,88	12,18	21K	12
17/10/2023	1,07%	0,13	12,30	12,17	12,17	12,44	4K	3
16/10/2023	-4,85%	-0,62	12,17	12,64	12,17	12,64	27K	20
13/10/2023	3,98%	0,49	12,79	12,09	12,06	12,79	23K	12
11/10/2023	0,00%	0,00	12,30	12,83	12,05	12,83	78K	32
10/10/2023	1,91%	0,23	12,30	12,21	12,16	12,30	54K	22
09/10/2023	-1,55%	-0,19	12,07	12,66	12,07	12,84	97K	38
06/10/2023	-4,59%	-0,59	12,26	12,25	12,20	12,67	26K	15
05/10/2023	7,08%	0,85	12,85	12,50	12,11	12,85	109K	56
04/10/2023	0,76%	0,09	12,00	12,19	11,94	12,19	22K	10
03/10/2023	-2,38%	-0,29	11,91	12,18	11,91	12,68	110K	41
02/10/2023	-0,81%	-0,10	12,20	12,30	12,18	12,30	7K	4
29/09/2023	-1,20%	-0,15	12,30	12,44	12,30	12,44	10K	7
28/09/2023	-	-	12,45	12,45	12,45	12,45	10K	2

Date,Open,High,Low,Close,Volume
15-Apr-24,9.93,9.93,9.70,9.70,115617
12-Apr-24,10.10,10.10,9.92,9.92,38138
11-Apr-24,10.10,10.25,10.09,10.25,13144
10-Apr-24,10.21,10.21,10.20,10.20,4069
09-Apr-24,10.28,10.45,10.26,10.28,8265
08-Apr-24,10.20,10.51,9.99,10.51,44740
05-Apr-24,10.20,10.35,10.15,10.35,77929
04-Apr-24,10.20,10.35,10.20,10.33,146436
03-Apr-24,10.20,10.23,10.02,10.02,13257
02-Apr-24,10.37,10.37,9.99,10.18,25105
01-Apr-24,10.00,10.19,9.99,10.19,30033
28-Mar-24,9.96,10.01,9.95,10.01,3992
27-Mar-24,10.00,10.00,9.99,9.99,21995
26-Mar-24,10.05,10.27,9.99,9.99,118290
25-Mar-24,10.00,10.05,10.00,10.05,10005
22-Mar-24,10.27,10.27,10.16,10.25,9211
21-Mar-24,10.20,10.20,10.15,10.15,5095
20-Mar-24,10.20,10.20,10.00,10.05,20151
19-Mar-24,10.39,10.39,10.11,10.20,44223
18-Mar-24,10.80,10.80,10.32,10.32,181018
15-Mar-24,10.82,11.00,10.63,10.70,87721
14-Mar-24,10.60,10.90,10.30,10.69,40315
13-Mar-24,10.75,10.75,10.40,10.40,38017
12-Mar-24,10.61,10.61,10.52,10.52,18989
11-Mar-24,10.58,10.82,10.58,10.82,6392
08-Mar-24,10.60,10.72,10.49,10.72,36896
07-Mar-24,11.00,11.30,10.50,10.53,148746
06-Mar-24,10.90,10.90,10.50,10.89,82974
05-Mar-24,10.76,10.80,10.60,10.80,24639
04-Mar-24,11.32,11.32,10.73,10.80,76188
01-Mar-24,10.37,11.39,10.30,11.27,68116
29-Feb-24,10.69,10.69,10.69,10.69,2138
28-Feb-24,10.50,10.69,10.50,10.69,50522
27-Feb-24,10.50,10.74,10.50,10.74,16913
26-Feb-24,10.40,10.50,10.40,10.50,15610
23-Feb-24,10.41,10.50,10.37,10.43,69799
22-Feb-24,10.21,10.93,10.21,10.45,55413
21-Feb-24,10.78,10.95,10.41,10.41,209507
20-Feb-24,10.83,10.97,10.76,10.79,47672
19-Feb-24,10.94,11.15,10.81,11.12,53877
16-Feb-24,10.77,10.85,10.56,10.81,36581
15-Feb-24,10.77,10.99,10.77,10.88,22912
14-Feb-24,11.00,11.00,10.85,10.85,7629
09-Feb-24,11.20,11.39,10.80,10.90,49986
08-Feb-24,11.10,11.80,10.96,11.06,165722
07-Feb-24,11.30,11.30,10.80,11.29,96455
06-Feb-24,11.39,11.39,10.98,11.16,51863
05-Feb-24,11.08,11.10,11.02,11.10,35400
02-Feb-24,11.18,11.33,11.10,11.29,51429
01-Feb-24,11.16,11.47,11.16,11.47,20191
31-Jan-24,11.45,11.51,11.28,11.28,64179
30-Jan-24,11.40,11.59,11.25,11.42,43295
29-Jan-24,11.50,11.50,11.42,11.50,32144
26-Jan-24,11.68,11.68,11.68,11.68,12848
25-Jan-24,11.55,11.55,11.53,11.53,9231
24-Jan-24,11.54,11.70,11.54,11.70,4654
23-Jan-24,11.51,11.70,11.45,11.46,60128
22-Jan-24,11.70,11.70,11.70,11.70,4680
19-Jan-24,11.68,11.88,11.68,11.88,10619
18-Jan-24,11.77,11.87,11.34,11.87,70045
17-Jan-24,11.80,11.91,11.77,11.80,18884
16-Jan-24,11.88,11.91,11.71,11.91,17677
15-Jan-24,11.80,11.90,11.70,11.90,38984
12-Jan-24,12.00,12.03,12.00,12.03,6009
11-Jan-24,11.85,12.04,11.33,12.03,113000
10-Jan-24,12.11,12.11,11.50,11.85,180820
09-Jan-24,12.34,12.54,11.97,12.00,240263
08-Jan-24,12.40,12.70,12.26,12.49,74516
05-Jan-24,12.33,12.70,12.33,12.59,73945
04-Jan-24,12.23,12.35,12.23,12.28,23302
03-Jan-24,12.32,12.32,12.00,12.28,105731
02-Jan-24,12.91,12.96,12.30,12.31,134682
28-Dec-23,13.13,13.25,13.07,13.12,51174
27-Dec-23,13.00,13.29,12.95,13.13,83361
26-Dec-23,13.26,13.42,13.00,13.00,90347
22-Dec-23,14.20,14.50,13.26,13.42,360732
21-Dec-23,14.00,16.24,13.80,14.20,1289199
20-Dec-23,12.75,13.30,12.73,12.99,60886
19-Dec-23,13.00,13.00,12.72,12.73,7675
18-Dec-23,12.68,12.98,12.68,12.98,12785
15-Dec-23,12.95,13.20,12.95,13.10,31249
14-Dec-23,13.00,13.00,12.83,12.99,29674
13-Dec-23,12.67,12.86,12.67,12.86,10240
12-Dec-23,12.61,12.99,12.60,12.88,17949
11-Dec-23,12.99,13.00,12.59,12.86,63979
08-Dec-23,13.00,13.41,12.70,12.81,32510
07-Dec-23,12.47,13.49,12.47,13.08,187914
06-Dec-23,12.05,12.60,12.05,12.60,72064
05-Dec-23,11.81,12.30,11.81,12.30,7226
04-Dec-23,11.80,12.17,11.80,12.17,2397
01-Dec-23,12.21,12.50,12.03,12.18,129346
30-Nov-23,11.59,12.09,11.58,12.09,74574
29-Nov-23,11.93,12.01,11.83,11.90,62180
28-Nov-23,11.90,11.90,11.90,11.90,1190
27-Nov-23,12.11,12.11,11.62,11.87,65566
24-Nov-23,11.72,11.90,11.68,11.90,4720
23-Nov-23,11.80,11.90,11.63,11.86,37640
22-Nov-23,11.95,11.95,11.74,11.95,26230
21-Nov-23,11.95,12.00,11.60,11.95,175037
20-Nov-23,11.63,11.83,11.63,11.71,44482
17-Nov-23,11.82,12.12,11.47,11.98,144389
16-Nov-23,11.82,12.15,11.80,12.14,56072
14-Nov-23,11.65,12.10,11.63,11.95,90063
13-Nov-23,11.83,11.83,11.55,11.63,70875
10-Nov-23,11.96,12.18,11.60,12.18,179300
09-Nov-23,12.05,12.30,11.88,12.25,146951
08-Nov-23,11.50,11.50,11.50,11.50,1150
07-Nov-23,11.52,11.89,11.50,11.50,16166
06-Nov-23,11.70,11.71,11.53,11.60,63903
03-Nov-23,11.80,12.25,11.80,11.95,25122
01-Nov-23,11.49,11.88,11.43,11.73,39522
31-Oct-23,11.68,11.80,11.30,11.40,50602
30-Oct-23,11.70,12.28,11.32,11.32,75294
27-Oct-23,12.00,12.39,11.83,11.99,27576
26-Oct-23,11.62,12.00,11.59,11.91,87300
25-Oct-23,11.80,11.81,11.60,11.60,10543
24-Oct-23,12.00,12.50,11.80,11.95,13128
23-Oct-23,11.87,11.90,11.87,11.90,2377
20-Oct-23,11.70,11.70,11.31,11.50,62199
19-Oct-23,11.71,11.81,11.70,11.70,36342
18-Oct-23,11.91,12.18,11.88,11.89,21445
17-Oct-23,12.17,12.44,12.17,12.30,3691
16-Oct-23,12.64,12.64,12.17,12.17,26926
13-Oct-23,12.09,12.79,12.06,12.79,23358
11-Oct-23,12.83,12.83,12.05,12.30,77505
10-Oct-23,12.21,12.30,12.16,12.30,53686
09-Oct-23,12.66,12.84,12.07,12.07,96738
06-Oct-23,12.25,12.67,12.20,12.26,25798
05-Oct-23,12.50,12.85,12.11,12.85,108952
04-Oct-23,12.19,12.19,11.94,12.00,21598
03-Oct-23,12.18,12.68,11.91,11.91,110269
02-Oct-23,12.30,12.30,12.18,12.20,7326
29-Sep-23,12.44,12.44,12.30,12.30,9902
28-Sep-23,12.45,12.45,12.45,12.45,9960

*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: TELB4