Cotação atual, histórico e gráfico do papel: TEPP11

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 TEPP11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/10/2024	0,62%	0,53	86,03	85,46	85,46	86,98	792K	945
02/10/2024	-1,32%	-1,14	85,50	86,64	85,20	86,68	549K	1.566
01/10/2024	-1,15%	-1,01	86,64	87,02	85,64	87,18	912K	5.430
30/09/2024	0,17%	0,15	87,65	87,35	87,35	88,10	438K	458
27/09/2024	0,02%	0,02	87,50	87,51	87,02	88,18	510K	2.921
26/09/2024	0,32%	0,28	87,48	87,55	86,65	87,59	547K	1.637
25/09/2024	-0,95%	-0,84	87,20	87,86	86,50	88,28	540K	1.239

24/09/2024	0,28%	0,25	88,04	87,45	87,41	89,00	2M	1.678
23/09/2024	-0,19%	-0,17	87,79	87,92	87,41	87,94	685K	1.414
20/09/2024	0,03%	0,03	87,96	87,92	87,52	87,99	433K	590
19/09/2024	-0,19%	-0,17	87,93	88,19	87,52	88,28	689K	1.106
18/09/2024	0,69%	0,60	88,10	87,50	87,50	88,50	746K	2.403
17/09/2024	-0,02%	-0,02	87,50	87,54	87,25	87,79	614K	2.019
16/09/2024	-0,58%	-0,51	87,52	88,03	87,36	88,62	1M	2.153
13/09/2024	0,18%	0,16	88,03	88,37	87,62	88,69	771K	2.536
12/09/2024	-0,89%	-0,79	87,87	88,55	87,87	88,80	625K	1.192
11/09/2024	-0,15%	-0,13	88,66	88,85	88,55	89,11	406K	616
10/09/2024	0,16%	0,14	88,79	89,18	88,55	89,18	409K	1.524
09/09/2024	-0,30%	-0,27	88,65	88,92	88,55	89,28	803K	3.540
06/09/2024	-0,03%	-0,03	88,92	88,94	88,52	89,27	535K	1.395
05/09/2024	0,24%	0,21	88,95	88,99	88,56	89,64	477K	768
04/09/2024	-0,15%	-0,13	88,74	88,95	88,50	88,99	493K	925
03/09/2024	-0,15%	-0,13	88,87	88,99	88,23	89,00	531K	1.098
02/09/2024	-0,61%	-0,55	89,00	89,00	88,65	89,52	776K	3.384
30/08/2024	0,15%	0,13	89,55	89,85	89,44	90,02	577K	2.052
29/08/2024	-0,13%	-0,12	89,42	89,49	89,21	89,70	408K	684
28/08/2024	-0,49%	-0,44	89,54	89,93	89,20	90,05	599K	1.431
27/08/2024	0,08%	0,07	89,98	89,93	89,55	90,19	335K	2.004
26/08/2024	0,35%	0,31	89,91	89,62	89,49	90,10	705K	1.508
23/08/2024	0,52%	0,46	89,60	89,33	89,22	89,91	446K	1.579
22/08/2024	0,20%	0,18	89,14	88,96	88,96	89,45	339K	638
21/08/2024	-0,04%	-0,04	88,96	89,00	88,86	89,23	355K	738
20/08/2024	0,00%	0,00	89,00	89,10	88,25	89,18	886K	1.204
19/08/2024	-0,19%	-0,17	89,00	89,17	88,80	89,25	678K	900
16/08/2024	0,42%	0,37	89,17	88,80	88,55	89,23	1M	4.501
15/08/2024	-0,28%	-0,25	88,80	89,04	88,54	89,24	1M	3.760
14/08/2024	0,06%	0,05	89,05	89,10	88,65	89,10	372K	1.086
13/08/2024	0,80%	0,71	89,00	88,35	87,99	89,10	8M	3.048
12/08/2024	0,01%	0,01	88,29	88,34	88,00	88,69	1M	1.856
09/08/2024	-0,05%	-0,04	88,28	88,37	87,85	88,74	948K	1.879
08/08/2024	0,25%	0,22	88,32	88,03	87,97	88,57	1M	2.996
07/08/2024	-0,78%	-0,69	88,10	88,79	88,00	89,10	2M	1.557
06/08/2024	-0,17%	-0,15	88,79	88,94	88,00	89,43	1M	1.789
05/08/2024	-0,20%	-0,18	88,94	88,21	88,00	89,48	1M	2.472
02/08/2024	0,42%	0,37	89,12	89,02	88,74	89,48	978K	1.689
01/08/2024	-2,11%	-1,91	88,75	89,29	87,50	89,88	5M	5.716
31/07/2024	-0,32%	-0,29	90,66	90,92	90,63	91,30	1M	1.781
30/07/2024	0,17%	0,15	90,95	90,80	90,70	91,49	1M	915
29/07/2024	-0,21%	-0,19	90,80	90,98	90,70	91,26	888K	2.981
26/07/2024	-0,07%	-0,06	90,99	91,40	90,61	91,40	1M	1.619
25/07/2024	0,17%	0,15	91,05	91,00	90,57	91,43	1M	1.008
24/07/2024	-0,64%	-0,59	90,90	91,49	90,50	91,65	2M	1.249
23/07/2024	0,22%	0,20	91,49	91,32	90,99	91,65	3M	1.093
22/07/2024	-0,01%	-0,01	91,29	91,20	90,52	91,65	2M	3.190
19/07/2024	0,96%	0,87	91,30	90,62	90,60	91,30	828K	955
18/07/2024	-0,14%	-0,13	90,43	90,69	90,30	90,76	1M	1.953
17/07/2024	-1,12%	-1,03	90,56	91,59	90,05	91,98	4M	6.069
16/07/2024	0,31%	0,28	91,59	91,41	91,00	92,00	1M	1.944
15/07/2024	-0,10%	-0,09	91,31	91,22	91,00	91,70	1M	3.127
12/07/2024	0,62%	0,56	91,40	90,92	90,89	91,70	1M	1.479
11/07/2024	-0,45%	-0,41	90,84	91,40	90,75	91,50	686K	625
10/07/2024	0,09%	0,08	91,25	91,34	90,91	91,73	738K	1.629
09/07/2024	0,13%	0,12	91,17	91,81	90,89	91,97	715K	661
08/07/2024	-0,96%	-0,88	91,05	91,95	91,04	92,24	946K	3.838
05/07/2024	0,98%	0,89	91,93	91,19	90,82	92,25	747K	1.956
04/07/2024	0,04%	0,04	91,04	90,90	90,40	91,22	4M	1.597
03/07/2024	0,40%	0,36	91,00	91,00	90,30	91,00	703K	1.087
02/07/2024	-0,32%	-0,29	90,64	90,93	90,50	91,09	511K	1.282
01/07/2024	-1,16%	-1,07	90,93	91,49	90,54	91,50	1M	4.327
28/06/2024	0,55%	0,50	92,00	92,11	91,63	92,11	1M	2.701
27/06/2024	0,18%	0,16	91,50	91,79	91,30	92,11	1M	1.730
26/06/2024	0,13%	0,12	91,34	91,24	91,23	91,65	961K	1.254
25/06/2024	-0,48%	-0,44	91,22	91,65	91,14	91,89	1M	3.130
24/06/2024	-0,57%	-0,53	91,66	92,15	91,11	92,60	1M	2.895
21/06/2024	0,61%	0,56	92,19	91,63	91,58	92,29	1M	1.460
20/06/2024	-0,29%	-0,27	91,63	92,19	91,50	92,34	958K	1.022
19/06/2024	0,16%	0,15	91,90	92,35	91,50	92,35	854K	711
18/06/2024	-0,24%	-0,22	91,75	92,16	91,02	92,75	2M	3.625
17/06/2024	-0,37%	-0,34	91,97	92,28	91,90	92,37	930K	1.659
14/06/2024	1,31%	1,19	92,31	91,12	91,12	92,39	960K	3.151
13/06/2024	-0,48%	-0,44	91,12	91,56	90,93	92,10	637K	1.643
12/06/2024	-1,07%	-0,99	91,56	92,59	91,56	93,22	765K	797
11/06/2024	0,05%	0,05	92,55	92,50	92,11	92,91	387K	1.272
10/06/2024	0,52%	0,48	92,50	92,42	92,39	93,75	1M	1.904
07/06/2024	-1,78%	-1,67	92,02	93,70	91,54	93,94	2M	5.621
06/06/2024	-0,22%	-0,21	93,69	93,63	92,29	94,19	3M	4.954
05/06/2024	-1,15%	-1,09	93,90	94,99	93,20	94,99	2M	3.123
04/06/2024	0,02%	0,02	94,99	94,97	94,56	95,22	597K	797
03/06/2024	-0,53%	-0,51	94,97	94,60	94,60	95,24	991K	3.686
31/05/2024	0,33%	0,31	95,48	95,41	95,30	95,50	1M	3.832
29/05/2024	-0,16%	-0,15	95,17	95,52	94,61	95,56	2M	4.448
28/05/2024	-0,14%	-0,13	95,32	95,45	95,32	96,01	616K	1.806
27/05/2024	-0,43%	-0,41	95,45	95,94	95,41	96,06	1M	3.414
24/05/2024	0,06%	0,06	95,86	96,00	95,07	96,00	4M	3.884
23/05/2024	-0,21%	-0,20	95,80	96,00	95,75	96,08	789K	890
22/05/2024	0,05%	0,05	96,00	96,05	95,81	96,07	961K	1.204
21/05/2024	-0,09%	-0,09	95,95	96,30	95,67	96,59	736K	1.311
20/05/2024	-0,47%	-0,45	96,04	96,55	95,77	96,60	1M	4.707
17/05/2024	0,76%	0,73	96,49	95,99	95,76	96,49	617K	3.197
16/05/2024	-0,01%	-0,01	95,76	95,96	95,46	95,98	587K	769
15/05/2024	0,05%	0,05	95,77	95,92	95,66	96,17	606K	1.865
14/05/2024	-0,29%	-0,28	95,72	95,98	95,72	96,36	638K	1.647
13/05/2024	-0,30%	-0,29	96,00	96,29	96,00	96,79	946K	2.362
10/05/2024	-0,01%	-0,01	96,29	96,41	96,01	96,73	1M	4.380
09/05/2024	-0,40%	-0,39	96,30	96,51	96,07	96,74	1M	965
08/05/2024	-0,21%	-0,20	96,69	96,89	96,47	96,90	1M	2.300
07/05/2024	0,30%	0,29	96,89	96,88	96,40	96,96	772K	1.882
06/05/2024	-0,10%	-0,10	96,60	96,70	96,50	98,48	1M	3.886
03/05/2024	2,06%	1,95	96,70	95,10	95,10	97,10	4M	1.459
02/05/2024	-0,38%	-0,36	94,75	94,90	94,21	94,90	931K	3.274
30/04/2024	0,30%	0,28	95,11	94,83	94,49	95,26	3M	1.763
29/04/2024	-0,20%	-0,19	94,83	95,02	94,17	95,02	1M	2.623
26/04/2024	0,88%	0,83	95,02	94,20	94,20	95,29	1M	1.180
25/04/2024	0,20%	0,19	94,19	93,99	93,74	94,22	697K	883
24/04/2024	-0,48%	-0,45	94,00	93,86	93,24	94,36	886K	2.404
23/04/2024	-0,32%	-0,30	94,45	94,93	94,00	94,99	720K	1.008
22/04/2024	0,48%	0,45	94,75	94,30	94,00	94,96	865K	3.872
19/04/2024	0,13%	0,12	94,30	94,18	93,82	94,85	534K	1.877
18/04/2024	0,11%	0,10	94,18	94,08	93,38	94,49	623K	2.101
17/04/2024	-0,44%	-0,42	94,08	94,69	93,82	94,92	5M	4.178
16/04/2024	-0,74%	-0,70	94,50	95,20	94,04	95,39	2M	4.070
15/04/2024	-0,91%	-0,87	95,20	95,93	95,16	95,93	1M	1.585
12/04/2024	-0,08%	-0,08	96,07	96,15	95,13	96,49	2M	3.197
11/04/2024	-0,22%	-0,21	96,15	96,50	95,62	96,50	1M	791
10/04/2024	-0,30%	-0,29	96,36	96,70	95,80	96,97	2M	1.644
09/04/2024	-0,23%	-0,22	96,65	96,87	96,00	97,00	1M	1.951
08/04/2024	0,06%	0,06	96,87	96,81	96,24	97,02	1M	4.138
05/04/2024	-0,22%	-0,21	96,81	96,99	96,12	97,01	1M	1.747
04/04/2024	-0,08%	-0,08	97,02	97,17	96,60	97,17	948K	1.048
03/04/2024	-0,12%	-0,12	97,10	97,29	96,81	97,30	943K	744
02/04/2024	-0,02%	-0,02	97,22	97,29	96,50	97,29	878K	1.910
01/04/2024	-0,38%	-0,37	97,24	96,61	96,00	97,61	3M	4.601
28/03/2024	1,38%	1,33	97,61	96,13	95,85	97,61	5M	972
27/03/2024	-	-	96,28	96,39	95,57	96,75	6M	922

Date,Open,High,Low,Close,Volume
03-Oct-24,85.46,86.98,85.46,86.03,791821
02-Oct-24,86.64,86.68,85.20,85.50,549312
01-Oct-24,87.02,87.18,85.64,86.64,912244
30-Sep-24,87.35,88.10,87.35,87.65,438448
27-Sep-24,87.51,88.18,87.02,87.50,510146
26-Sep-24,87.55,87.59,86.65,87.48,547155
25-Sep-24,87.86,88.28,86.50,87.20,540161
24-Sep-24,87.45,89.00,87.41,88.04,2076755
23-Sep-24,87.92,87.94,87.41,87.79,684814
20-Sep-24,87.92,87.99,87.52,87.96,433346
19-Sep-24,88.19,88.28,87.52,87.93,689297
18-Sep-24,87.50,88.50,87.50,88.10,745777
17-Sep-24,87.54,87.79,87.25,87.50,614365
16-Sep-24,88.03,88.62,87.36,87.52,1067959
13-Sep-24,88.37,88.69,87.62,88.03,771278
12-Sep-24,88.55,88.80,87.87,87.87,624640
11-Sep-24,88.85,89.11,88.55,88.66,406451
10-Sep-24,89.18,89.18,88.55,88.79,409092
09-Sep-24,88.92,89.28,88.55,88.65,802937
06-Sep-24,88.94,89.27,88.52,88.92,534531
05-Sep-24,88.99,89.64,88.56,88.95,476907
04-Sep-24,88.95,88.99,88.50,88.74,492695
03-Sep-24,88.99,89.00,88.23,88.87,531017
02-Sep-24,89.00,89.52,88.65,89.00,776281
30-Aug-24,89.85,90.02,89.44,89.55,577328
29-Aug-24,89.49,89.70,89.21,89.42,407649
28-Aug-24,89.93,90.05,89.20,89.54,599482
27-Aug-24,89.93,90.19,89.55,89.98,335182
26-Aug-24,89.62,90.10,89.49,89.91,705239
23-Aug-24,89.33,89.91,89.22,89.60,445810
22-Aug-24,88.96,89.45,88.96,89.14,339079
21-Aug-24,89.00,89.23,88.86,88.96,354799
20-Aug-24,89.10,89.18,88.25,89.00,886085
19-Aug-24,89.17,89.25,88.80,89.00,677860
16-Aug-24,88.80,89.23,88.55,89.17,1267614
15-Aug-24,89.04,89.24,88.54,88.80,1218089
14-Aug-24,89.10,89.10,88.65,89.05,372454
13-Aug-24,88.35,89.10,87.99,89.00,8434124
12-Aug-24,88.34,88.69,88.00,88.29,1420118
09-Aug-24,88.37,88.74,87.85,88.28,948020
08-Aug-24,88.03,88.57,87.97,88.32,1338436
07-Aug-24,88.79,89.10,88.00,88.10,1509599
06-Aug-24,88.94,89.43,88.00,88.79,1292396
05-Aug-24,88.21,89.48,88.00,88.94,1075975
02-Aug-24,89.02,89.48,88.74,89.12,977975
01-Aug-24,89.29,89.88,87.50,88.75,4901631
31-Jul-24,90.92,91.30,90.63,90.66,1047820
30-Jul-24,90.80,91.49,90.70,90.95,1071577
29-Jul-24,90.98,91.26,90.70,90.80,888358
26-Jul-24,91.40,91.40,90.61,90.99,1117140
25-Jul-24,91.00,91.43,90.57,91.05,1008159
24-Jul-24,91.49,91.65,90.50,90.90,1754476
23-Jul-24,91.32,91.65,90.99,91.49,2617620
22-Jul-24,91.20,91.65,90.52,91.29,2199575
19-Jul-24,90.62,91.30,90.60,91.30,828181
18-Jul-24,90.69,90.76,90.30,90.43,1039249
17-Jul-24,91.59,91.98,90.05,90.56,4283924
16-Jul-24,91.41,92.00,91.00,91.59,1129581
15-Jul-24,91.22,91.70,91.00,91.31,1317795
12-Jul-24,90.92,91.70,90.89,91.40,1180781
11-Jul-24,91.40,91.50,90.75,90.84,685557
10-Jul-24,91.34,91.73,90.91,91.25,737566
09-Jul-24,91.81,91.97,90.89,91.17,715291
08-Jul-24,91.95,92.24,91.04,91.05,945864
05-Jul-24,91.19,92.25,90.82,91.93,747457
04-Jul-24,90.90,91.22,90.40,91.04,3688879
03-Jul-24,91.00,91.00,90.30,91.00,703084
02-Jul-24,90.93,91.09,90.50,90.64,510964
01-Jul-24,91.49,91.50,90.54,90.93,1292516
28-Jun-24,92.11,92.11,91.63,92.00,1331501
27-Jun-24,91.79,92.11,91.30,91.50,1389542
26-Jun-24,91.24,91.65,91.23,91.34,961016
25-Jun-24,91.65,91.89,91.14,91.22,1288413
24-Jun-24,92.15,92.60,91.11,91.66,1281885
21-Jun-24,91.63,92.29,91.58,92.19,1042210
20-Jun-24,92.19,92.34,91.50,91.63,958453
19-Jun-24,92.35,92.35,91.50,91.90,854034
18-Jun-24,92.16,92.75,91.02,91.75,1788882
17-Jun-24,92.28,92.37,91.90,91.97,930325
14-Jun-24,91.12,92.39,91.12,92.31,959809
13-Jun-24,91.56,92.10,90.93,91.12,637460
12-Jun-24,92.59,93.22,91.56,91.56,765011
11-Jun-24,92.50,92.91,92.11,92.55,387025
10-Jun-24,92.42,93.75,92.39,92.50,1122876
07-Jun-24,93.70,93.94,91.54,92.02,2216472
06-Jun-24,93.63,94.19,92.29,93.69,2650659
05-Jun-24,94.99,94.99,93.20,93.90,2119922
04-Jun-24,94.97,95.22,94.56,94.99,596773
03-Jun-24,94.60,95.24,94.60,94.97,991424
31-May-24,95.41,95.50,95.30,95.48,1221918
29-May-24,95.52,95.56,94.61,95.17,1655078
28-May-24,95.45,96.01,95.32,95.32,615931
27-May-24,95.94,96.06,95.41,95.45,1431267
24-May-24,96.00,96.00,95.07,95.86,4217109
23-May-24,96.00,96.08,95.75,95.80,789493
22-May-24,96.05,96.07,95.81,96.00,960779
21-May-24,96.30,96.59,95.67,95.95,735529
20-May-24,96.55,96.60,95.77,96.04,1206573
17-May-24,95.99,96.49,95.76,96.49,617189
16-May-24,95.96,95.98,95.46,95.76,587493
15-May-24,95.92,96.17,95.66,95.77,606241
14-May-24,95.98,96.36,95.72,95.72,637586
13-May-24,96.29,96.79,96.00,96.00,945749
10-May-24,96.41,96.73,96.01,96.29,1072831
09-May-24,96.51,96.74,96.07,96.30,1142092
08-May-24,96.89,96.90,96.47,96.69,1060925
07-May-24,96.88,96.96,96.40,96.89,771849
06-May-24,96.70,98.48,96.50,96.60,1298073
03-May-24,95.10,97.10,95.10,96.70,4129349
02-May-24,94.90,94.90,94.21,94.75,931087
30-Apr-24,94.83,95.26,94.49,95.11,2899840
29-Apr-24,95.02,95.02,94.17,94.83,1198674
26-Apr-24,94.20,95.29,94.20,95.02,1417504
25-Apr-24,93.99,94.22,93.74,94.19,697490
24-Apr-24,93.86,94.36,93.24,94.00,885945
23-Apr-24,94.93,94.99,94.00,94.45,720336
22-Apr-24,94.30,94.96,94.00,94.75,865347
19-Apr-24,94.18,94.85,93.82,94.30,533796
18-Apr-24,94.08,94.49,93.38,94.18,622738
17-Apr-24,94.69,94.92,93.82,94.08,4644560
16-Apr-24,95.20,95.39,94.04,94.50,1520965
15-Apr-24,95.93,95.93,95.16,95.20,1190366
12-Apr-24,96.15,96.49,95.13,96.07,1581973
11-Apr-24,96.50,96.50,95.62,96.15,1274632
10-Apr-24,96.70,96.97,95.80,96.36,1905410
09-Apr-24,96.87,97.00,96.00,96.65,1088109
08-Apr-24,96.81,97.02,96.24,96.87,1006405
05-Apr-24,96.99,97.01,96.12,96.81,1016598
04-Apr-24,97.17,97.17,96.60,97.02,948172
03-Apr-24,97.29,97.30,96.81,97.10,943414
02-Apr-24,97.29,97.29,96.50,97.22,878338
01-Apr-24,96.61,97.61,96.00,97.24,2680942
28-Mar-24,96.13,97.61,95.85,97.61,5223722
27-Mar-24,96.39,96.75,95.57,96.28,5858009

*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: TEPP11