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
19/01/2022	3,91%	0,56	14,90	14,35	14,35	15,00	13K	7
18/01/2022	-2,38%	-0,35	14,34	14,88	14,33	14,88	14K	8
17/01/2022	-4,24%	-0,65	14,69	14,82	14,69	14,85	16K	9
14/01/2022	3,30%	0,49	15,34	14,85	14,66	15,42	37K	12
13/01/2022	6,15%	0,86	14,85	14,00	14,00	15,00	60K	27
12/01/2022	-0,07%	-0,01	13,99	14,00	13,99	14,27	25K	10
11/01/2022	-1,89%	-0,27	14,00	14,25	14,00	14,25	8K	4
10/01/2022	3,26%	0,45	14,27	14,30	13,98	14,30	4K	3
07/01/2022	-3,63%	-0,52	13,82	14,00	13,82	14,00	32K	9
06/01/2022	2,87%	0,40	14,34	14,35	13,71	14,35	31K	13
05/01/2022	-7,07%	-1,06	13,94	14,50	13,76	14,80	189K	55

04/01/2022	0,60%	0,09	15,00	14,91	14,85	15,00	16K	6
03/01/2022	2,83%	0,41	14,91	14,57	14,30	14,91	63K	13
30/12/2021	-0,14%	-0,02	14,50	14,50	14,50	15,10	37K	12
29/12/2021	0,62%	0,09	14,52	14,31	14,31	14,69	32K	13
28/12/2021	-5,07%	-0,77	14,43	15,18	14,25	15,18	149K	49
27/12/2021	2,01%	0,30	15,20	14,90	14,90	15,35	33K	5
23/12/2021	0,68%	0,10	14,90	14,95	14,60	14,95	80K	21
22/12/2021	-2,50%	-0,38	14,80	15,01	14,80	15,20	119K	21
21/12/2021	-0,65%	-0,10	15,18	15,27	14,99	15,98	191K	24
20/12/2021	0,13%	0,02	15,28	15,33	15,25	15,60	35K	7
17/12/2021	-0,91%	-0,14	15,26	15,31	14,90	15,75	106K	36
16/12/2021	-2,53%	-0,40	15,40	15,95	15,40	15,96	81K	20
15/12/2021	0,96%	0,15	15,80	15,65	15,65	15,84	25K	10
14/12/2021	-5,89%	-0,98	15,65	16,83	15,50	16,83	166K	43
13/12/2021	-2,75%	-0,47	16,63	17,39	16,60	17,40	81K	21
10/12/2021	1,12%	0,19	17,10	17,00	16,99	17,10	14K	7
09/12/2021	-2,54%	-0,44	16,91	17,00	16,91	17,00	12K	4
08/12/2021	-0,23%	-0,04	17,35	16,73	16,73	17,35	19K	7
07/12/2021	2,29%	0,39	17,39	17,20	17,20	17,40	9K	5
06/12/2021	3,09%	0,51	17,00	17,19	16,61	17,19	42K	10
03/12/2021	1,79%	0,29	16,49	16,21	16,00	16,50	29K	10
02/12/2021	1,89%	0,30	16,20	15,62	15,62	16,20	61K	17
01/12/2021	-5,36%	-0,90	15,90	17,00	15,50	17,00	233K	68
30/11/2021	-1,18%	-0,20	16,80	17,00	16,70	17,87	43K	22
29/11/2021	-2,41%	-0,42	17,00	17,30	16,95	17,30	141K	29
26/11/2021	-4,02%	-0,73	17,42	18,00	17,01	18,00	107K	29
25/11/2021	0,06%	0,01	18,15	18,11	18,02	18,15	47K	9
24/11/2021	-0,33%	-0,06	18,14	18,25	18,10	18,80	104K	14
23/11/2021	-1,09%	-0,20	18,20	18,35	18,20	18,69	88K	13
22/11/2021	-1,60%	-0,30	18,40	18,89	18,20	18,89	106K	24
19/11/2021	0,59%	0,11	18,70	18,59	18,59	18,89	9K	4
18/11/2021	-1,12%	-0,21	18,59	18,80	18,40	18,80	73K	10
17/11/2021	-1,05%	-0,20	18,80	18,74	18,72	19,00	36K	10
16/11/2021	-0,05%	-0,01	19,00	19,69	19,00	19,69	50K	9
12/11/2021	-1,76%	-0,34	19,01	19,01	19,01	19,02	91K	10
11/11/2021	2,49%	0,47	19,35	19,39	18,88	19,40	42K	16
10/11/2021	0,43%	0,08	18,88	18,80	18,80	19,00	42K	12
09/11/2021	-0,53%	-0,10	18,80	18,90	18,22	19,31	64K	15
08/11/2021	-6,62%	-1,34	18,90	20,00	18,90	20,24	65K	14
05/11/2021	6,47%	1,23	20,24	19,79	19,35	20,50	36K	12
04/11/2021	-1,20%	-0,23	19,01	19,24	19,00	19,45	52K	16
03/11/2021	2,83%	0,53	19,24	19,49	19,00	19,49	42K	17
01/11/2021	-1,16%	-0,22	18,71	19,81	18,51	19,81	32K	14
29/10/2021	-0,37%	-0,07	18,93	18,40	18,40	19,47	73K	21
28/10/2021	-3,31%	-0,65	19,00	19,45	19,00	19,45	109K	8
27/10/2021	-1,11%	-0,22	19,65	19,87	19,65	19,99	16K	7
26/10/2021	0,35%	0,07	19,87	19,55	19,55	19,87	18K	6
25/10/2021	-0,50%	-0,10	19,80	20,00	19,57	20,29	69K	19
22/10/2021	-1,19%	-0,24	19,90	20,14	19,00	20,14	84K	26
21/10/2021	-7,23%	-1,57	20,14	21,21	19,60	21,21	435K	69
20/10/2021	-3,51%	-0,79	21,71	22,58	21,00	22,58	198K	46
19/10/2021	-3,39%	-0,79	22,50	22,62	22,50	22,79	50K	16
18/10/2021	0,39%	0,09	23,29	23,00	22,80	23,39	94K	19
15/10/2021	-1,07%	-0,25	23,20	23,30	22,60	23,44	55K	14
14/10/2021	3,21%	0,73	23,45	22,72	22,50	23,45	111K	16
13/10/2021	-1,17%	-0,27	22,72	23,00	22,72	23,00	30K	6
11/10/2021	-2,38%	-0,56	22,99	23,01	22,99	23,01	37K	10
08/10/2021	0,43%	0,10	23,55	23,55	23,55	23,55	12K	3
07/10/2021	0,99%	0,23	23,45	23,70	23,11	24,45	120K	26
06/10/2021	-0,64%	-0,15	23,22	23,09	23,09	23,22	5K	2
05/10/2021	5,37%	1,19	23,37	22,16	22,16	23,37	48K	14
04/10/2021	-3,57%	-0,82	22,18	23,00	22,18	23,00	63K	17
01/10/2021	-0,22%	-0,05	23,00	23,49	22,91	23,50	106K	14
30/09/2021	-1,75%	-0,41	23,05	23,20	23,00	23,40	125K	17
29/09/2021	2,00%	0,46	23,46	23,10	22,99	23,49	426K	29
28/09/2021	-8,37%	-2,10	23,00	25,01	22,89	25,01	227K	51
27/09/2021	2,24%	0,55	25,10	24,60	24,01	25,10	107K	22
24/09/2021	-2,73%	-0,69	24,55	24,23	24,21	24,55	15K	5
23/09/2021	4,86%	1,17	25,24	24,55	24,50	25,47	254K	23
22/09/2021	-2,11%	-0,52	24,07	24,54	24,07	24,75	68K	16
21/09/2021	2,97%	0,71	24,59	24,80	23,82	24,80	17K	5
20/09/2021	-5,05%	-1,27	23,88	25,40	23,75	25,40	70K	11
17/09/2021	0,64%	0,16	25,15	24,50	24,50	25,70	672K	35
16/09/2021	-0,04%	-0,01	24,99	25,00	24,99	25,00	37K	8
15/09/2021	-1,85%	-0,47	25,00	25,40	25,00	25,40	23K	5
14/09/2021	0,28%	0,07	25,47	25,00	25,00	25,50	33K	7
13/09/2021	3,76%	0,92	25,40	25,00	24,05	25,48	90K	18
10/09/2021	1,79%	0,43	24,48	24,07	23,81	24,48	46K	12
09/09/2021	-0,66%	-0,16	24,05	24,05	23,90	24,06	231K	30
08/09/2021	-1,78%	-0,44	24,21	24,51	24,10	24,51	36K	7
06/09/2021	0,61%	0,15	24,65	24,50	24,50	24,71	135K	10
03/09/2021	0,41%	0,10	24,50	24,11	24,00	25,29	100K	12
02/09/2021	-1,61%	-0,40	24,40	24,85	23,25	24,85	381K	40
01/09/2021	-3,73%	-0,96	24,80	25,52	24,80	25,52	248K	43
31/08/2021	-6,90%	-1,91	25,76	27,20	25,50	27,65	271K	54
30/08/2021	0,11%	0,03	27,67	27,77	26,74	27,77	25K	8
27/08/2021	0,69%	0,19	27,64	27,94	27,40	27,94	50K	13
26/08/2021	0,33%	0,09	27,45	27,29	25,50	27,59	147K	29
25/08/2021	0,96%	0,26	27,36	27,10	26,80	27,64	52K	18
24/08/2021	5,04%	1,30	27,10	26,17	26,00	27,10	164K	29
23/08/2021	4,24%	1,05	25,80	25,00	25,00	25,80	23K	6
20/08/2021	2,44%	0,59	24,75	24,21	24,20	24,84	22K	7
19/08/2021	-2,03%	-0,50	24,16	24,05	24,00	25,40	146K	35
18/08/2021	2,28%	0,55	24,66	24,00	23,95	26,00	179K	41
17/08/2021	-2,70%	-0,67	24,11	24,78	24,11	24,78	41K	13
16/08/2021	-3,58%	-0,92	24,78	26,15	24,51	26,15	105K	20
13/08/2021	1,42%	0,36	25,70	25,50	25,16	25,99	68K	20
12/08/2021	-3,28%	-0,86	25,34	26,22	25,31	26,69	139K	35
11/08/2021	-5,00%	-1,38	26,20	27,96	26,00	27,96	412K	67
10/08/2021	-1,68%	-0,47	27,58	28,10	27,41	28,10	50K	12
09/08/2021	-1,54%	-0,44	28,05	28,02	28,00	28,30	81K	20
06/08/2021	0,85%	0,24	28,49	28,11	28,10	28,49	56K	10
05/08/2021	-0,88%	-0,25	28,25	28,41	28,25	28,50	28K	10
04/08/2021	0,67%	0,19	28,50	28,10	28,10	29,19	68K	6
03/08/2021	-4,03%	-1,19	28,31	28,61	28,20	29,39	60K	19
02/08/2021	0,00%	0,00	29,50	29,50	29,50	29,50	3K	1
30/07/2021	1,51%	0,44	29,50	29,10	28,50	29,69	171K	31
29/07/2021	1,25%	0,36	29,06	28,00	28,00	29,10	103K	20
28/07/2021	1,63%	0,46	28,70	28,24	28,20	28,80	80K	23
27/07/2021	-0,91%	-0,26	28,24	29,00	28,23	29,00	17K	6
26/07/2021	0,00%	0,00	28,50	29,05	28,31	29,05	68K	9
23/07/2021	-1,04%	-0,30	28,50	29,45	28,50	29,45	37K	12
22/07/2021	1,77%	0,50	28,80	29,00	28,50	29,00	26K	5
21/07/2021	-0,70%	-0,20	28,30	28,50	28,20	29,55	168K	28
20/07/2021	0,99%	0,28	28,50	28,31	28,00	28,87	85K	24
19/07/2021	-2,01%	-0,58	28,22	28,85	28,22	28,90	51K	7
16/07/2021	2,09%	0,59	28,80	28,20	28,17	29,17	164K	28
15/07/2021	-3,06%	-0,89	28,21	28,91	28,21	29,17	257K	39
14/07/2021	0,38%	0,11	29,10	29,01	28,60	29,27	157K	37
13/07/2021	-1,26%	-0,37	28,99	29,19	28,91	29,20	102K	19
12/07/2021	1,94%	0,56	29,36	29,05	29,00	29,49	213K	31
08/07/2021	-3,81%	-1,14	28,80	30,12	28,20	30,59	368K	69
07/07/2021	-	-	29,94	30,55	29,94	30,70	278K	56

Date,Open,High,Low,Close,Volume
19-Jan-22,14.35,15.00,14.35,14.90,13260
18-Jan-22,14.88,14.88,14.33,14.34,14440
17-Jan-22,14.82,14.85,14.69,14.69,16256
14-Jan-22,14.85,15.42,14.66,15.34,37157
13-Jan-22,14.00,15.00,14.00,14.85,60187
12-Jan-22,14.00,14.27,13.99,13.99,25460
11-Jan-22,14.25,14.25,14.00,14.00,8450
10-Jan-22,14.30,14.30,13.98,14.27,4255
07-Jan-22,14.00,14.00,13.82,13.82,32125
06-Jan-22,14.35,14.35,13.71,14.34,30922
05-Jan-22,14.50,14.80,13.76,13.94,188985
04-Jan-22,14.91,15.00,14.85,15.00,16440
03-Jan-22,14.57,14.91,14.30,14.91,62890
30-Dec-21,14.50,15.10,14.50,14.50,36579
29-Dec-21,14.31,14.69,14.31,14.52,31685
28-Dec-21,15.18,15.18,14.25,14.43,148749
27-Dec-21,14.90,15.35,14.90,15.20,32855
23-Dec-21,14.95,14.95,14.60,14.90,80048
22-Dec-21,15.01,15.20,14.80,14.80,119431
21-Dec-21,15.27,15.98,14.99,15.18,191251
20-Dec-21,15.33,15.60,15.25,15.28,35133
17-Dec-21,15.31,15.75,14.90,15.26,106289
16-Dec-21,15.95,15.96,15.40,15.40,80603
15-Dec-21,15.65,15.84,15.65,15.80,25199
14-Dec-21,16.83,16.83,15.50,15.65,165631
13-Dec-21,17.39,17.40,16.60,16.63,80878
10-Dec-21,17.00,17.10,16.99,17.10,13612
09-Dec-21,17.00,17.00,16.91,16.91,11873
08-Dec-21,16.73,17.35,16.73,17.35,18770
07-Dec-21,17.20,17.40,17.20,17.39,8639
06-Dec-21,17.19,17.19,16.61,17.00,42338
03-Dec-21,16.21,16.50,16.00,16.49,29421
02-Dec-21,15.62,16.20,15.62,16.20,60644
01-Dec-21,17.00,17.00,15.50,15.90,233156
30-Nov-21,17.00,17.87,16.70,16.80,43104
29-Nov-21,17.30,17.30,16.95,17.00,141350
26-Nov-21,18.00,18.00,17.01,17.42,106508
25-Nov-21,18.11,18.15,18.02,18.15,46972
24-Nov-21,18.25,18.80,18.10,18.14,103688
23-Nov-21,18.35,18.69,18.20,18.20,88046
22-Nov-21,18.89,18.89,18.20,18.40,106345
19-Nov-21,18.59,18.89,18.59,18.70,9376
18-Nov-21,18.80,18.80,18.40,18.59,72679
17-Nov-21,18.74,19.00,18.72,18.80,35701
16-Nov-21,19.69,19.69,19.00,19.00,49579
12-Nov-21,19.01,19.02,19.01,19.01,91250
11-Nov-21,19.39,19.40,18.88,19.35,42084
10-Nov-21,18.80,19.00,18.80,18.88,41502
09-Nov-21,18.90,19.31,18.22,18.80,63948
08-Nov-21,20.00,20.24,18.90,18.90,64930
05-Nov-21,19.79,20.50,19.35,20.24,35965
04-Nov-21,19.24,19.45,19.00,19.01,52056
03-Nov-21,19.49,19.49,19.00,19.24,42190
01-Nov-21,19.81,19.81,18.51,18.71,31954
29-Oct-21,18.40,19.47,18.40,18.93,73262
28-Oct-21,19.45,19.45,19.00,19.00,109015
27-Oct-21,19.87,19.99,19.65,19.65,15827
26-Oct-21,19.55,19.87,19.55,19.87,17675
25-Oct-21,20.00,20.29,19.57,19.80,69372
22-Oct-21,20.14,20.14,19.00,19.90,84038
21-Oct-21,21.21,21.21,19.60,20.14,435154
20-Oct-21,22.58,22.58,21.00,21.71,197601
19-Oct-21,22.62,22.79,22.50,22.50,49629
18-Oct-21,23.00,23.39,22.80,23.29,94342
15-Oct-21,23.30,23.44,22.60,23.20,55271
14-Oct-21,22.72,23.45,22.50,23.45,111233
13-Oct-21,23.00,23.00,22.72,22.72,29628
11-Oct-21,23.01,23.01,22.99,22.99,36798
08-Oct-21,23.55,23.55,23.55,23.55,11775
07-Oct-21,23.70,24.45,23.11,23.45,120256
06-Oct-21,23.09,23.22,23.09,23.22,4631
05-Oct-21,22.16,23.37,22.16,23.37,47565
04-Oct-21,23.00,23.00,22.18,22.18,63454
01-Oct-21,23.49,23.50,22.91,23.00,105813
30-Sep-21,23.20,23.40,23.00,23.05,124870
29-Sep-21,23.10,23.49,22.99,23.46,426402
28-Sep-21,25.01,25.01,22.89,23.00,226539
27-Sep-21,24.60,25.10,24.01,25.10,106661
24-Sep-21,24.23,24.55,24.21,24.55,14597
23-Sep-21,24.55,25.47,24.50,25.24,254390
22-Sep-21,24.54,24.75,24.07,24.07,68319
21-Sep-21,24.80,24.80,23.82,24.59,17142
20-Sep-21,25.40,25.40,23.75,23.88,70087
17-Sep-21,24.50,25.70,24.50,25.15,672277
16-Sep-21,25.00,25.00,24.99,24.99,37499
15-Sep-21,25.40,25.40,25.00,25.00,22615
14-Sep-21,25.00,25.50,25.00,25.47,32926
13-Sep-21,25.00,25.48,24.05,25.40,90479
10-Sep-21,24.07,24.48,23.81,24.48,45615
09-Sep-21,24.05,24.06,23.90,24.05,230715
08-Sep-21,24.51,24.51,24.10,24.21,36357
06-Sep-21,24.50,24.71,24.50,24.65,135237
03-Sep-21,24.11,25.29,24.00,24.50,100453
02-Sep-21,24.85,24.85,23.25,24.40,381493
01-Sep-21,25.52,25.52,24.80,24.80,247931
31-Aug-21,27.20,27.65,25.50,25.76,271396
30-Aug-21,27.77,27.77,26.74,27.67,24644
27-Aug-21,27.94,27.94,27.40,27.64,49777
26-Aug-21,27.29,27.59,25.50,27.45,147310
25-Aug-21,27.10,27.64,26.80,27.36,51513
24-Aug-21,26.17,27.10,26.00,27.10,163543
23-Aug-21,25.00,25.80,25.00,25.80,22605
20-Aug-21,24.21,24.84,24.20,24.75,21999
19-Aug-21,24.05,25.40,24.00,24.16,145669
18-Aug-21,24.00,26.00,23.95,24.66,179233
17-Aug-21,24.78,24.78,24.11,24.11,41354
16-Aug-21,26.15,26.15,24.51,24.78,104711
13-Aug-21,25.50,25.99,25.16,25.70,68481
12-Aug-21,26.22,26.69,25.31,25.34,139167
11-Aug-21,27.96,27.96,26.00,26.20,412334
10-Aug-21,28.10,28.10,27.41,27.58,49908
09-Aug-21,28.02,28.30,28.00,28.05,81466
06-Aug-21,28.11,28.49,28.10,28.49,56359
05-Aug-21,28.41,28.50,28.25,28.25,28353
04-Aug-21,28.10,29.19,28.10,28.50,68219
03-Aug-21,28.61,29.39,28.20,28.31,59921
02-Aug-21,29.50,29.50,29.50,29.50,2950
30-Jul-21,29.10,29.69,28.50,29.50,170758
29-Jul-21,28.00,29.10,28.00,29.06,103130
28-Jul-21,28.24,28.80,28.20,28.70,79504
27-Jul-21,29.00,29.00,28.23,28.24,17018
26-Jul-21,29.05,29.05,28.31,28.50,68308
23-Jul-21,29.45,29.45,28.50,28.50,37415
22-Jul-21,29.00,29.00,28.50,28.80,26015
21-Jul-21,28.50,29.55,28.20,28.30,168219
20-Jul-21,28.31,28.87,28.00,28.50,84927
19-Jul-21,28.85,28.90,28.22,28.22,51265
16-Jul-21,28.20,29.17,28.17,28.80,163850
15-Jul-21,28.91,29.17,28.21,28.21,257048
14-Jul-21,29.01,29.27,28.60,29.10,156786
13-Jul-21,29.19,29.20,28.91,28.99,101819
12-Jul-21,29.05,29.49,29.00,29.36,213045
08-Jul-21,30.12,30.59,28.20,28.80,367744
07-Jul-21,30.55,30.70,29.94,29.94,278391

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: TELB4

cotações, gráficos e mais...