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
14/07/2020	-1,47%	-0,50	33,52	34,11	32,50	34,56	961K	124
13/07/2020	0,06%	0,02	34,02	34,50	34,02	34,87	732K	109
10/07/2020	-1,02%	-0,35	34,00	34,60	33,95	36,00	2M	358
09/07/2020	3,93%	1,30	34,35	33,22	33,18	35,60	3M	362
08/07/2020	0,46%	0,15	33,05	33,50	32,59	33,90	1M	154
07/07/2020	-1,76%	-0,59	32,90	33,49	32,80	33,95	793K	141
06/07/2020	5,25%	1,67	33,49	33,93	32,50	34,99	2M	314
03/07/2020	0,98%	0,31	31,82	31,92	31,70	32,50	390K	77
02/07/2020	0,80%	0,25	31,51	31,66	31,51	34,81	2M	317
01/07/2020	-2,74%	-0,88	31,26	31,61	31,03	32,30	820K	123
30/06/2020	1,32%	0,42	32,14	31,76	31,69	32,70	779K	110

29/06/2020	-0,35%	-0,11	31,72	32,29	31,30	32,68	1M	135
26/06/2020	-5,32%	-1,79	31,83	33,70	31,50	35,50	3M	347
25/06/2020	-6,14%	-2,20	33,62	35,03	33,13	35,99	4M	523
24/06/2020	15,55%	4,82	35,82	32,19	30,22	38,81	8M	1.090
23/06/2020	-1,62%	-0,51	31,00	31,70	31,00	32,19	2M	202
22/06/2020	-0,60%	-0,19	31,51	32,00	31,00	32,60	728K	107
19/06/2020	-3,91%	-1,29	31,70	33,85	31,10	34,78	2M	284
18/06/2020	6,25%	1,94	32,99	31,62	31,40	34,95	4M	635
17/06/2020	0,16%	0,05	31,05	30,31	30,00	32,26	902K	172
16/06/2020	2,11%	0,64	31,00	30,99	29,90	33,99	2M	328
15/06/2020	-8,83%	-2,94	30,36	32,05	29,50	36,77	6M	866
12/06/2020	25,66%	6,80	33,30	26,50	26,50	37,50	14M	1.937
10/06/2020	6,00%	1,50	26,50	25,53	23,90	27,45	2M	374
09/06/2020	-0,56%	-0,14	25,00	24,98	24,80	26,00	359K	68
08/06/2020	5,63%	1,34	25,14	25,50	24,00	26,05	2M	257
05/06/2020	3,30%	0,76	23,80	23,99	23,05	26,15	1M	298
04/06/2020	-0,26%	-0,06	23,04	22,30	22,30	23,40	204K	53
03/06/2020	0,87%	0,20	23,10	23,40	23,00	24,20	595K	106
02/06/2020	1,73%	0,39	22,90	22,61	22,61	23,47	329K	57
01/06/2020	-1,92%	-0,44	22,51	22,80	22,50	23,33	181K	45
29/05/2020	2,68%	0,60	22,95	23,54	22,20	23,54	150K	37
28/05/2020	-6,09%	-1,45	22,35	23,36	22,00	23,52	403K	106
27/05/2020	14,26%	2,97	23,80	21,00	21,00	24,44	1M	379
26/05/2020	1,12%	0,23	20,83	21,10	20,83	21,50	89K	28
25/05/2020	3,73%	0,74	20,60	20,90	20,51	22,40	315K	71
22/05/2020	-1,68%	-0,34	19,86	20,05	19,51	20,05	119K	32
21/05/2020	0,15%	0,03	20,20	20,35	20,20	21,00	177K	44
20/05/2020	-0,25%	-0,05	20,17	20,32	20,00	21,01	242K	49
19/05/2020	-3,07%	-0,64	20,22	20,31	20,21	20,36	87K	20
18/05/2020	4,30%	0,86	20,86	21,30	20,51	21,30	149K	32
15/05/2020	-2,49%	-0,51	20,00	20,53	20,00	20,74	87K	18
14/05/2020	2,55%	0,51	20,51	19,00	19,00	21,58	87K	30
13/05/2020	-5,44%	-1,15	20,00	20,50	19,72	20,50	263K	60
12/05/2020	0,24%	0,05	21,15	21,51	21,00	22,15	176K	42
11/05/2020	-6,64%	-1,50	21,10	22,38	21,10	22,38	159K	51
08/05/2020	2,54%	0,56	22,60	22,11	21,10	22,67	192K	62
07/05/2020	-8,17%	-1,96	22,04	25,80	22,01	25,80	1M	161
06/05/2020	3,00%	0,70	24,00	23,45	22,80	24,50	336K	70
05/05/2020	-0,85%	-0,20	23,30	24,27	23,29	24,90	255K	54
04/05/2020	-5,70%	-1,42	23,50	23,80	23,00	24,01	308K	74
30/04/2020	0,28%	0,07	24,92	25,00	24,14	25,01	358K	71
29/04/2020	-3,50%	-0,90	24,85	25,86	24,15	26,45	902K	153
28/04/2020	-4,20%	-1,13	25,75	27,35	25,40	28,50	2M	283
27/04/2020	11,95%	2,87	26,88	26,00	25,50	28,79	2M	381
24/04/2020	-16,92%	-4,89	24,01	29,49	19,26	29,49	4M	645
23/04/2020	60,56%	10,90	28,90	19,00	19,00	31,33	9M	1.404
22/04/2020	-1,10%	-0,20	18,00	17,41	17,41	18,85	198K	52
20/04/2020	2,02%	0,36	18,20	17,81	17,80	18,20	68K	14
17/04/2020	1,02%	0,18	17,84	17,90	17,56	17,90	18K	9
16/04/2020	-0,51%	-0,09	17,66	17,99	17,50	18,00	194K	74
15/04/2020	0,74%	0,13	17,75	17,47	16,82	17,83	313K	50
14/04/2020	0,11%	0,02	17,62	17,71	17,58	17,98	247K	110
13/04/2020	1,91%	0,33	17,60	17,30	17,25	17,60	30K	13
09/04/2020	1,71%	0,29	17,27	17,08	17,08	17,86	69K	25
08/04/2020	-2,69%	-0,47	16,98	17,69	16,98	17,69	51K	12
07/04/2020	4,49%	0,75	17,45	18,00	17,20	18,05	75K	22
06/04/2020	4,38%	0,70	16,70	16,00	16,00	19,69	195K	57
03/04/2020	3,23%	0,50	16,00	14,71	14,70	16,00	74K	35
02/04/2020	3,75%	0,56	15,50	15,80	15,14	15,80	31K	14
01/04/2020	-1,71%	-0,26	14,94	14,53	14,16	14,94	164K	39
31/03/2020	-0,65%	-0,10	15,20	15,29	14,75	15,80	128K	38
30/03/2020	9,21%	1,29	15,30	15,00	14,16	15,40	204K	64
27/03/2020	-2,30%	-0,33	14,01	14,37	13,72	14,69	97K	34
26/03/2020	2,43%	0,34	14,34	14,00	14,00	15,20	111K	50
25/03/2020	7,44%	0,97	14,00	13,10	12,90	14,40	135K	57
24/03/2020	5,00%	0,62	13,03	13,70	12,60	13,70	127K	37
23/03/2020	-4,83%	-0,63	12,41	12,98	12,00	12,98	116K	31
20/03/2020	-4,61%	-0,63	13,04	14,70	12,66	15,44	186K	74
19/03/2020	5,15%	0,67	13,67	13,00	12,66	13,71	54K	25
18/03/2020	-16,45%	-2,56	13,00	14,98	12,51	15,04	197K	49
17/03/2020	-2,14%	-0,34	15,56	18,39	15,00	18,39	93K	30
16/03/2020	-13,16%	-2,41	15,90	15,86	14,80	17,79	264K	67
13/03/2020	7,71%	1,31	18,31	20,00	17,22	20,00	284K	62
12/03/2020	-15,00%	-3,00	17,00	18,00	14,50	18,00	253K	44
11/03/2020	-8,05%	-1,75	20,00	21,75	19,50	21,75	150K	28
10/03/2020	6,10%	1,25	21,75	21,00	20,20	22,69	230K	48
09/03/2020	-10,36%	-2,37	20,50	22,00	20,00	22,00	380K	57
06/03/2020	1,64%	0,37	22,87	22,50	22,00	23,52	251K	45
05/03/2020	-6,64%	-1,60	22,50	24,18	22,50	24,18	245K	34
04/03/2020	0,37%	0,09	24,10	24,17	24,10	24,99	241K	36
03/03/2020	-2,00%	-0,49	24,01	24,60	24,01	25,28	119K	21
02/03/2020	0,04%	0,01	24,50	24,88	24,44	25,40	186K	29
28/02/2020	2,08%	0,50	24,49	23,70	22,50	24,49	454K	79
27/02/2020	-3,27%	-0,81	23,99	24,00	23,70	24,65	245K	46
26/02/2020	-7,12%	-1,90	24,80	25,00	23,12	26,40	473K	51
21/02/2020	-1,73%	-0,47	26,70	27,27	26,50	27,70	203K	33
20/02/2020	-0,51%	-0,14	27,17	27,86	27,17	27,86	189K	25
19/02/2020	0,37%	0,10	27,31	27,26	27,26	27,60	299K	42
18/02/2020	-0,15%	-0,04	27,21	27,29	27,20	27,50	77K	20
17/02/2020	-0,55%	-0,15	27,25	27,56	27,25	28,00	254K	42
14/02/2020	-1,47%	-0,41	27,40	27,41	27,40	27,70	99K	27
13/02/2020	-0,43%	-0,12	27,81	27,30	27,30	28,10	108K	24
12/02/2020	1,20%	0,33	27,93	27,80	27,51	27,93	141K	21
11/02/2020	1,43%	0,39	27,60	27,60	27,25	27,60	209K	34
10/02/2020	-3,20%	-0,90	27,21	28,37	27,21	28,37	119K	29
07/02/2020	-1,54%	-0,44	28,11	28,40	27,81	28,45	73K	20
06/02/2020	0,14%	0,04	28,55	29,09	28,52	29,09	213K	35
05/02/2020	-1,14%	-0,33	28,51	28,83	28,51	29,20	228K	42
04/02/2020	0,49%	0,14	28,84	29,40	28,84	29,40	84K	25
03/02/2020	0,17%	0,05	28,70	28,71	28,57	28,80	198K	32
31/01/2020	0,95%	0,27	28,65	29,00	28,47	29,00	249K	41
30/01/2020	-0,98%	-0,28	28,38	29,11	28,15	29,80	505K	74
29/01/2020	-1,17%	-0,34	28,66	29,00	28,61	30,06	525K	86
28/01/2020	5,07%	1,40	29,00	27,84	27,84	29,69	496K	86
27/01/2020	-5,48%	-1,60	27,60	29,01	27,60	29,01	203K	45
24/01/2020	-1,02%	-0,30	29,20	29,52	28,57	29,52	393K	47
23/01/2020	1,34%	0,39	29,50	29,12	29,12	30,50	546K	72
22/01/2020	-0,41%	-0,12	29,11	29,22	28,40	29,90	817K	80
21/01/2020	-5,71%	-1,77	29,23	30,08	29,21	31,00	685K	122
20/01/2020	-3,43%	-1,10	31,00	32,50	31,00	34,85	3M	332
17/01/2020	18,32%	4,97	32,10	27,20	27,20	32,80	2M	202
16/01/2020	-1,17%	-0,32	27,13	27,50	27,11	27,88	154K	27
15/01/2020	-1,61%	-0,45	27,45	27,95	27,06	28,19	377K	61
14/01/2020	-1,93%	-0,55	27,90	28,50	27,50	28,51	353K	60
13/01/2020	-1,83%	-0,53	28,45	29,45	28,40	29,45	474K	66
10/01/2020	0,59%	0,17	28,98	29,00	28,30	29,19	172K	34
09/01/2020	1,09%	0,31	28,81	28,66	28,30	29,30	200K	33
08/01/2020	-1,55%	-0,45	28,50	28,60	28,50	29,70	252K	26
07/01/2020	-2,49%	-0,74	28,95	29,05	28,80	29,90	172K	31
06/01/2020	1,16%	0,34	29,69	29,35	28,80	30,60	631K	62
03/01/2020	0,00%	0,00	29,35	29,35	29,35	30,00	251K	36
02/01/2020	0,96%	0,28	29,35	29,80	29,31	29,80	118K	21
30/12/2019	-	-	29,07	29,29	29,07	30,00	321K	54

Date,Open,High,Low,Close,Volume
14-Jul-20,34.11,34.56,32.50,33.52,960750
13-Jul-20,34.50,34.87,34.02,34.02,732374
10-Jul-20,34.60,36.00,33.95,34.00,2371883
09-Jul-20,33.22,35.60,33.18,34.35,2612051
08-Jul-20,33.50,33.90,32.59,33.05,1126742
07-Jul-20,33.49,33.95,32.80,32.90,793076
06-Jul-20,33.93,34.99,32.50,33.49,2070822
03-Jul-20,31.92,32.50,31.70,31.82,390483
02-Jul-20,31.66,34.81,31.51,31.51,2375156
01-Jul-20,31.61,32.30,31.03,31.26,819646
30-Jun-20,31.76,32.70,31.69,32.14,778685
29-Jun-20,32.29,32.68,31.30,31.72,1054361
26-Jun-20,33.70,35.50,31.50,31.83,2523057
25-Jun-20,35.03,35.99,33.13,33.62,3554305
24-Jun-20,32.19,38.81,30.22,35.82,8347432
23-Jun-20,31.70,32.19,31.00,31.00,1806284
22-Jun-20,32.00,32.60,31.00,31.51,727949
19-Jun-20,33.85,34.78,31.10,31.70,2111956
18-Jun-20,31.62,34.95,31.40,32.99,4499986
17-Jun-20,30.31,32.26,30.00,31.05,901891
16-Jun-20,30.99,33.99,29.90,31.00,1855668
15-Jun-20,32.05,36.77,29.50,30.36,5913339
12-Jun-20,26.50,37.50,26.50,33.30,13797272
10-Jun-20,25.53,27.45,23.90,26.50,2333327
09-Jun-20,24.98,26.00,24.80,25.00,358513
08-Jun-20,25.50,26.05,24.00,25.14,1621415
05-Jun-20,23.99,26.15,23.05,23.80,1478703
04-Jun-20,22.30,23.40,22.30,23.04,203727
03-Jun-20,23.40,24.20,23.00,23.10,595472
02-Jun-20,22.61,23.47,22.61,22.90,329471
01-Jun-20,22.80,23.33,22.50,22.51,181419
29-May-20,23.54,23.54,22.20,22.95,149563
28-May-20,23.36,23.52,22.00,22.35,403072
27-May-20,21.00,24.44,21.00,23.80,1383154
26-May-20,21.10,21.50,20.83,20.83,88768
25-May-20,20.90,22.40,20.51,20.60,314519
22-May-20,20.05,20.05,19.51,19.86,119309
21-May-20,20.35,21.00,20.20,20.20,177055
20-May-20,20.32,21.01,20.00,20.17,242385
19-May-20,20.31,20.36,20.21,20.22,87073
18-May-20,21.30,21.30,20.51,20.86,148837
15-May-20,20.53,20.74,20.00,20.00,87191
14-May-20,19.00,21.58,19.00,20.51,86540
13-May-20,20.50,20.50,19.72,20.00,262671
12-May-20,21.51,22.15,21.00,21.15,175689
11-May-20,22.38,22.38,21.10,21.10,158625
08-May-20,22.11,22.67,21.10,22.60,192126
07-May-20,25.80,25.80,22.01,22.04,1173558
06-May-20,23.45,24.50,22.80,24.00,335549
05-May-20,24.27,24.90,23.29,23.30,254995
04-May-20,23.80,24.01,23.00,23.50,308042
30-Apr-20,25.00,25.01,24.14,24.92,358077
29-Apr-20,25.86,26.45,24.15,24.85,902178
28-Apr-20,27.35,28.50,25.40,25.75,1638769
27-Apr-20,26.00,28.79,25.50,26.88,2128872
24-Apr-20,29.49,29.49,19.26,24.01,4250153
23-Apr-20,19.00,31.33,19.00,28.90,8566454
22-Apr-20,17.41,18.85,17.41,18.00,198325
20-Apr-20,17.81,18.20,17.80,18.20,68234
17-Apr-20,17.90,17.90,17.56,17.84,17745
16-Apr-20,17.99,18.00,17.50,17.66,194024
15-Apr-20,17.47,17.83,16.82,17.75,313498
14-Apr-20,17.71,17.98,17.58,17.62,246908
13-Apr-20,17.30,17.60,17.25,17.60,29611
09-Apr-20,17.08,17.86,17.08,17.27,69463
08-Apr-20,17.69,17.69,16.98,16.98,50941
07-Apr-20,18.00,18.05,17.20,17.45,75182
06-Apr-20,16.00,19.69,16.00,16.70,194808
03-Apr-20,14.71,16.00,14.70,16.00,73562
02-Apr-20,15.80,15.80,15.14,15.50,30954
01-Apr-20,14.53,14.94,14.16,14.94,164091
31-Mar-20,15.29,15.80,14.75,15.20,127845
30-Mar-20,15.00,15.40,14.16,15.30,203646
27-Mar-20,14.37,14.69,13.72,14.01,97137
26-Mar-20,14.00,15.20,14.00,14.34,110834
25-Mar-20,13.10,14.40,12.90,14.00,135363
24-Mar-20,13.70,13.70,12.60,13.03,127472
23-Mar-20,12.98,12.98,12.00,12.41,115570
20-Mar-20,14.70,15.44,12.66,13.04,186087
19-Mar-20,13.00,13.71,12.66,13.67,53583
18-Mar-20,14.98,15.04,12.51,13.00,197253
17-Mar-20,18.39,18.39,15.00,15.56,93340
16-Mar-20,15.86,17.79,14.80,15.90,264385
13-Mar-20,20.00,20.00,17.22,18.31,284151
12-Mar-20,18.00,18.00,14.50,17.00,253496
11-Mar-20,21.75,21.75,19.50,20.00,150482
10-Mar-20,21.00,22.69,20.20,21.75,230246
09-Mar-20,22.00,22.00,20.00,20.50,379501
06-Mar-20,22.50,23.52,22.00,22.87,251269
05-Mar-20,24.18,24.18,22.50,22.50,245422
04-Mar-20,24.17,24.99,24.10,24.10,241242
03-Mar-20,24.60,25.28,24.01,24.01,118735
02-Mar-20,24.88,25.40,24.44,24.50,186029
28-Feb-20,23.70,24.49,22.50,24.49,454276
27-Feb-20,24.00,24.65,23.70,23.99,245029
26-Feb-20,25.00,26.40,23.12,24.80,473415
21-Feb-20,27.27,27.70,26.50,26.70,203348
20-Feb-20,27.86,27.86,27.17,27.17,189069
19-Feb-20,27.26,27.60,27.26,27.31,299363
18-Feb-20,27.29,27.50,27.20,27.21,76615
17-Feb-20,27.56,28.00,27.25,27.25,253697
14-Feb-20,27.41,27.70,27.40,27.40,98956
13-Feb-20,27.30,28.10,27.30,27.81,107757
12-Feb-20,27.80,27.93,27.51,27.93,141269
11-Feb-20,27.60,27.60,27.25,27.60,208890
10-Feb-20,28.37,28.37,27.21,27.21,118904
07-Feb-20,28.40,28.45,27.81,28.11,73364
06-Feb-20,29.09,29.09,28.52,28.55,212818
05-Feb-20,28.83,29.20,28.51,28.51,228323
04-Feb-20,29.40,29.40,28.84,28.84,84071
03-Feb-20,28.71,28.80,28.57,28.70,198109
31-Jan-20,29.00,29.00,28.47,28.65,248814
30-Jan-20,29.11,29.80,28.15,28.38,504893
29-Jan-20,29.00,30.06,28.61,28.66,524672
28-Jan-20,27.84,29.69,27.84,29.00,495631
27-Jan-20,29.01,29.01,27.60,27.60,203153
24-Jan-20,29.52,29.52,28.57,29.20,392760
23-Jan-20,29.12,30.50,29.12,29.50,546180
22-Jan-20,29.22,29.90,28.40,29.11,816519
21-Jan-20,30.08,31.00,29.21,29.23,684918
20-Jan-20,32.50,34.85,31.00,31.00,2653859
17-Jan-20,27.20,32.80,27.20,32.10,1545869
16-Jan-20,27.50,27.88,27.11,27.13,153995
15-Jan-20,27.95,28.19,27.06,27.45,376620
14-Jan-20,28.50,28.51,27.50,27.90,352991
13-Jan-20,29.45,29.45,28.40,28.45,474071
10-Jan-20,29.00,29.19,28.30,28.98,172017
09-Jan-20,28.66,29.30,28.30,28.81,199817
08-Jan-20,28.60,29.70,28.50,28.50,252112
07-Jan-20,29.05,29.90,28.80,28.95,171938
06-Jan-20,29.35,30.60,28.80,29.69,630573
03-Jan-20,29.35,30.00,29.35,29.35,250876
02-Jan-20,29.80,29.80,29.31,29.35,117858
30-Dec-19,29.29,30.00,29.07,29.07,320824

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: TELB4

cotações, gráficos e mais...