Cotação atual, histórico e gráfico do papel: TIET11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | -2,61% | -0,29 | 10,80 | 11,12 | 10,79 | 11,14 | 20M | 6.259 |
| 14/02/2019 | -0,81% | -0,09 | 11,09 | 11,22 | 10,96 | 11,23 | 10M | 3.878 |
| 13/02/2019 | 0,45% | 0,05 | 11,18 | 11,20 | 11,13 | 11,26 | 19M | 3.896 |
| 12/02/2019 | 0,45% | 0,05 | 11,13 | 11,17 | 11,01 | 11,29 | 13M | 5.472 |
| 11/02/2019 | 0,82% | 0,09 | 11,08 | 10,99 | 10,90 | 11,18 | 14M | 5.010 |
| 08/02/2019 | -1,79% | -0,20 | 10,99 | 11,19 | 10,99 | 11,25 | 12M | 3.960 |
| 07/02/2019 | -0,27% | -0,03 | 11,19 | 11,22 | 11,08 | 11,40 | 12M | 4.304 |
| 06/02/2019 | -2,52% | -0,29 | 11,22 | 11,50 | 11,22 | 11,52 | 14M | 6.069 |
| 05/02/2019 | -1,79% | -0,21 | 11,51 | 11,75 | 11,37 | 11,77 | 15M | 4.388 |
| 04/02/2019 | 0,77% | 0,09 | 11,72 | 11,63 | 11,62 | 11,75 | 14M | 3.032 |
| 01/02/2019 | -0,17% | -0,02 | 11,63 | 11,64 | 11,53 | 11,69 | 10M | 4.591 |
| 31/01/2019 | -1,27% | -0,15 | 11,65 | 11,83 | 11,56 | 11,84 | 19M | 6.121 |
| 30/01/2019 | 1,29% | 0,15 | 11,80 | 11,68 | 11,58 | 11,80 | 12M | 3.759 |
| 29/01/2019 | 1,39% | 0,16 | 11,65 | 11,48 | 11,46 | 11,65 | 13M | 3.997 |
| 28/01/2019 | 0,88% | 0,10 | 11,49 | 11,30 | 11,16 | 11,50 | 16M | 6.103 |
| 24/01/2019 | 2,43% | 0,27 | 11,39 | 11,11 | 11,06 | 11,39 | 15M | 4.556 |
| 23/01/2019 | 2,02% | 0,22 | 11,12 | 10,95 | 10,94 | 11,14 | 9M | 3.010 |
| 22/01/2019 | -0,73% | -0,08 | 10,90 | 11,00 | 10,86 | 11,26 | 17M | 5.503 |
| 21/01/2019 | 2,23% | 0,24 | 10,98 | 10,77 | 10,66 | 10,98 | 9M | 2.896 |
| 18/01/2019 | 0,37% | 0,04 | 10,74 | 10,70 | 10,59 | 10,76 | 8M | 2.368 |
| 17/01/2019 | 2,49% | 0,26 | 10,70 | 10,44 | 10,42 | 10,70 | 12M | 3.792 |
| 16/01/2019 | -2,43% | -0,26 | 10,44 | 10,72 | 10,38 | 10,74 | 16M | 7.029 |
| 15/01/2019 | -0,93% | -0,10 | 10,70 | 10,84 | 10,65 | 10,84 | 13M | 4.569 |
| 14/01/2019 | 0,75% | 0,08 | 10,80 | 10,72 | 10,67 | 10,84 | 12M | 4.791 |
| 11/01/2019 | -0,65% | -0,07 | 10,72 | 10,80 | 10,62 | 10,80 | 11M | 3.935 |
| 10/01/2019 | 1,31% | 0,14 | 10,79 | 10,65 | 10,61 | 10,90 | 13M | 4.290 |
| 09/01/2019 | 1,91% | 0,20 | 10,65 | 10,46 | 10,45 | 10,69 | 17M | 3.897 |
| 08/01/2019 | 1,36% | 0,14 | 10,45 | 10,37 | 10,35 | 10,53 | 7M | 2.792 |
| 07/01/2019 | -1,06% | -0,11 | 10,31 | 10,42 | 10,26 | 10,59 | 14M | 4.958 |
| 04/01/2019 | 0,19% | 0,02 | 10,42 | 10,43 | 10,30 | 10,70 | 16M | 5.186 |
| 03/01/2019 | 2,87% | 0,29 | 10,40 | 10,20 | 10,17 | 10,45 | 22M | 6.430 |
| 02/01/2019 | 0,90% | 0,09 | 10,11 | 10,05 | 10,05 | 10,25 | 13M | 4.107 |
| 28/12/2018 | 1,31% | 0,13 | 10,02 | 10,02 | 9,93 | 10,08 | 8M | 3.538 |
| 27/12/2018 | -0,40% | -0,04 | 9,89 | 10,01 | 9,85 | 10,20 | 13M | 4.069 |
| 26/12/2018 | 1,74% | 0,17 | 9,93 | 9,78 | 9,73 | 10,01 | 11M | 3.910 |
| 21/12/2018 | -1,91% | -0,19 | 9,76 | 9,96 | 9,76 | 10,01 | 14M | 4.538 |
| 20/12/2018 | 1,02% | 0,10 | 9,95 | 9,91 | 9,85 | 9,96 | 20M | 3.252 |
| 19/12/2018 | -1,50% | -0,15 | 9,85 | 10,07 | 9,85 | 10,08 | 11M | 2.374 |
| 18/12/2018 | 1,52% | 0,15 | 10,00 | 9,94 | 9,85 | 10,07 | 13M | 3.985 |
| 17/12/2018 | -1,99% | -0,20 | 9,85 | 10,01 | 9,84 | 10,13 | 17M | 5.525 |
| 14/12/2018 | -2,80% | -0,29 | 10,05 | 10,34 | 10,00 | 10,37 | 17M | 3.523 |
| 13/12/2018 | -0,19% | -0,02 | 10,34 | 10,40 | 10,30 | 10,45 | 6M | 1.794 |
| 12/12/2018 | -0,86% | -0,09 | 10,36 | 10,42 | 10,35 | 10,47 | 12M | 2.469 |
| 11/12/2018 | 0,58% | 0,06 | 10,45 | 10,50 | 10,43 | 10,55 | 16M | 2.632 |
| 10/12/2018 | 0,00% | 0,00 | 10,39 | 10,44 | 10,34 | 10,64 | 26M | 3.940 |
| 07/12/2018 | 0,78% | 0,08 | 10,39 | 10,31 | 10,31 | 10,50 | 9M | 3.485 |
| 06/12/2018 | 0,39% | 0,04 | 10,31 | 10,25 | 10,21 | 10,40 | 13M | 5.626 |
| 05/12/2018 | -1,15% | -0,12 | 10,27 | 10,49 | 10,27 | 10,49 | 8M | 2.929 |
| 04/12/2018 | -0,10% | -0,01 | 10,39 | 10,47 | 10,30 | 10,54 | 9M | 2.703 |
| 03/12/2018 | 0,97% | 0,10 | 10,40 | 10,39 | 10,35 | 10,55 | 12M | 3.493 |
| 30/11/2018 | 0,49% | 0,05 | 10,30 | 10,28 | 10,25 | 10,39 | 10M | 2.420 |
| 29/11/2018 | 1,49% | 0,15 | 10,25 | 10,08 | 10,06 | 10,25 | 7M | 2.007 |
| 28/11/2018 | 1,20% | 0,12 | 10,10 | 10,00 | 9,98 | 10,19 | 11M | 3.252 |
| 27/11/2018 | 0,81% | 0,08 | 9,98 | 9,92 | 9,89 | 10,06 | 8M | 2.513 |
| 26/11/2018 | -2,56% | -0,26 | 9,90 | 10,18 | 9,89 | 10,22 | 13M | 4.742 |
| 23/11/2018 | -0,88% | -0,09 | 10,16 | 10,26 | 10,11 | 10,26 | 7M | 2.904 |
| 22/11/2018 | 0,49% | 0,05 | 10,25 | 10,21 | 10,16 | 10,28 | 3M | 1.378 |
| 21/11/2018 | 0,10% | 0,01 | 10,20 | 10,14 | 10,04 | 10,30 | 10M | 3.612 |
| 19/11/2018 | -0,68% | -0,07 | 10,19 | 10,29 | 10,14 | 10,36 | 14M | 3.737 |
| 16/11/2018 | 1,18% | 0,12 | 10,26 | 10,15 | 10,12 | 10,32 | 12M | 7.005 |
| 14/11/2018 | -0,10% | -0,01 | 10,14 | 10,19 | 10,02 | 10,20 | 9M | 3.838 |
| 13/11/2018 | -1,65% | -0,17 | 10,15 | 10,29 | 10,14 | 10,35 | 8M | 3.639 |
| 12/11/2018 | 1,38% | 0,14 | 10,32 | 10,21 | 10,06 | 10,32 | 8M | 3.464 |
| 09/11/2018 | -3,05% | -0,32 | 10,18 | 10,39 | 10,07 | 10,45 | 15M | 4.765 |
| 08/11/2018 | -2,23% | -0,24 | 10,50 | 10,91 | 10,43 | 11,04 | 26M | 5.280 |
| 07/11/2018 | 0,28% | 0,03 | 10,74 | 10,85 | 10,70 | 10,94 | 12M | 3.278 |
| 06/11/2018 | 1,52% | 0,16 | 10,71 | 10,43 | 10,30 | 10,84 | 23M | 5.604 |
| 05/11/2018 | 1,25% | 0,13 | 10,55 | 10,55 | 10,47 | 10,61 | 18M | 5.333 |
| 01/11/2018 | 1,17% | 0,12 | 10,42 | 10,31 | 10,29 | 10,60 | 20M | 7.520 |
| 31/10/2018 | 0,68% | 0,07 | 10,30 | 10,31 | 10,21 | 10,38 | 8M | 2.381 |
| 30/10/2018 | 0,29% | 0,03 | 10,23 | 10,33 | 10,20 | 10,40 | 10M | 3.984 |
| 29/10/2018 | -1,45% | -0,15 | 10,20 | 10,63 | 10,20 | 10,70 | 22M | 4.449 |
| 26/10/2018 | 0,68% | 0,07 | 10,35 | 10,30 | 10,28 | 10,41 | 9M | 3.182 |
| 25/10/2018 | -0,68% | -0,07 | 10,28 | 10,37 | 10,27 | 10,47 | 6M | 2.190 |
| 24/10/2018 | -1,05% | -0,11 | 10,35 | 10,46 | 10,30 | 10,58 | 9M | 2.508 |
| 23/10/2018 | -0,57% | -0,06 | 10,46 | 10,53 | 10,44 | 10,53 | 7M | 2.131 |
| 22/10/2018 | 1,64% | 0,17 | 10,52 | 10,40 | 10,40 | 10,60 | 8M | 3.051 |
| 19/10/2018 | 2,27% | 0,23 | 10,35 | 10,12 | 10,12 | 10,40 | 15M | 3.003 |
| 18/10/2018 | 0,10% | 0,01 | 10,12 | 10,12 | 10,05 | 10,16 | 7M | 2.428 |
| 17/10/2018 | 0,20% | 0,02 | 10,11 | 10,05 | 10,00 | 10,16 | 4M | 2.015 |
| 16/10/2018 | 0,90% | 0,09 | 10,09 | 10,10 | 9,98 | 10,13 | 6M | 3.034 |
| 15/10/2018 | 0,50% | 0,05 | 10,00 | 10,10 | 9,92 | 10,10 | 9M | 3.460 |
| 11/10/2018 | -1,49% | -0,15 | 9,95 | 10,17 | 9,85 | 10,22 | 11M | 3.911 |
| 10/10/2018 | -0,88% | -0,09 | 10,10 | 10,19 | 10,05 | 10,25 | 7M | 2.208 |
| 09/10/2018 | 1,29% | 0,13 | 10,19 | 10,11 | 10,09 | 10,30 | 7M | 3.281 |
| 08/10/2018 | 2,24% | 0,22 | 10,06 | 9,97 | 9,97 | 10,18 | 29M | 3.316 |
| 05/10/2018 | -0,30% | -0,03 | 9,84 | 9,90 | 9,78 | 9,95 | 5M | 2.081 |
| 04/10/2018 | 0,41% | 0,04 | 9,87 | 9,81 | 9,71 | 9,92 | 4M | 1.450 |
| 03/10/2018 | 2,18% | 0,21 | 9,83 | 9,67 | 9,67 | 9,94 | 10M | 3.481 |
| 02/10/2018 | 1,16% | 0,11 | 9,62 | 9,58 | 9,56 | 9,66 | 8M | 3.986 |
| 01/10/2018 | 0,11% | 0,01 | 9,51 | 9,50 | 9,50 | 9,57 | 3M | 1.206 |
| 28/09/2018 | -1,96% | -0,19 | 9,50 | 9,64 | 9,50 | 9,70 | 5M | 1.661 |
| 27/09/2018 | 1,89% | 0,18 | 9,69 | 9,56 | 9,56 | 9,69 | 3M | 975 |
| 26/09/2018 | -1,35% | -0,13 | 9,51 | 9,68 | 9,51 | 9,75 | 7M | 2.827 |
| 25/09/2018 | -0,52% | -0,05 | 9,64 | 9,60 | 9,55 | 9,74 | 6M | 2.190 |
| 24/09/2018 | -0,31% | -0,03 | 9,69 | 9,73 | 9,60 | 9,75 | 6M | 1.617 |
| 21/09/2018 | 1,25% | 0,12 | 9,72 | 9,69 | 9,58 | 9,72 | 26M | 2.944 |
| 20/09/2018 | 0,00% | 0,00 | 9,60 | 9,62 | 9,56 | 9,71 | 7M | 2.579 |
| 19/09/2018 | -1,13% | -0,11 | 9,60 | 9,71 | 9,57 | 9,81 | 7M | 2.852 |
| 18/09/2018 | -0,72% | -0,07 | 9,71 | 9,80 | 9,69 | 9,82 | 6M | 2.588 |
| 17/09/2018 | 1,03% | 0,10 | 9,78 | 9,68 | 9,61 | 9,83 | 7M | 2.109 |
Date,Open,High,Low,Close,Volume
15-Feb-19,11.12,11.14,10.79,10.80,20033452
14-Feb-19,11.22,11.23,10.96,11.09,10343364
13-Feb-19,11.20,11.26,11.13,11.18,18978374
12-Feb-19,11.17,11.29,11.01,11.13,12781496
11-Feb-19,10.99,11.18,10.90,11.08,14355481
08-Feb-19,11.19,11.25,10.99,10.99,11948148
07-Feb-19,11.22,11.40,11.08,11.19,11571367
06-Feb-19,11.50,11.52,11.22,11.22,13799884
05-Feb-19,11.75,11.77,11.37,11.51,14704427
04-Feb-19,11.63,11.75,11.62,11.72,13516830
01-Feb-19,11.64,11.69,11.53,11.63,10324543
31-Jan-19,11.83,11.84,11.56,11.65,18978495
30-Jan-19,11.68,11.80,11.58,11.80,12431220
29-Jan-19,11.48,11.65,11.46,11.65,13458106
28-Jan-19,11.30,11.50,11.16,11.49,16161501
24-Jan-19,11.11,11.39,11.06,11.39,15386099
23-Jan-19,10.95,11.14,10.94,11.12,8733731
22-Jan-19,11.00,11.26,10.86,10.90,17053601
21-Jan-19,10.77,10.98,10.66,10.98,9073453
18-Jan-19,10.70,10.76,10.59,10.74,7903543
17-Jan-19,10.44,10.70,10.42,10.70,12014647
16-Jan-19,10.72,10.74,10.38,10.44,15528480
15-Jan-19,10.84,10.84,10.65,10.70,12989302
14-Jan-19,10.72,10.84,10.67,10.80,11568304
11-Jan-19,10.80,10.80,10.62,10.72,11168184
10-Jan-19,10.65,10.90,10.61,10.79,13287882
09-Jan-19,10.46,10.69,10.45,10.65,16704399
08-Jan-19,10.37,10.53,10.35,10.45,7090703
07-Jan-19,10.42,10.59,10.26,10.31,14439523
04-Jan-19,10.43,10.70,10.30,10.42,15858030
03-Jan-19,10.20,10.45,10.17,10.40,22258487
02-Jan-19,10.05,10.25,10.05,10.11,12895162
28-Dec-18,10.02,10.08,9.93,10.02,8092350
27-Dec-18,10.01,10.20,9.85,9.89,13337491
26-Dec-18,9.78,10.01,9.73,9.93,10928807
21-Dec-18,9.96,10.01,9.76,9.76,13745801
20-Dec-18,9.91,9.96,9.85,9.95,20113048
19-Dec-18,10.07,10.08,9.85,9.85,11438429
18-Dec-18,9.94,10.07,9.85,10.00,13218027
17-Dec-18,10.01,10.13,9.84,9.85,17136869
14-Dec-18,10.34,10.37,10.00,10.05,17047224
13-Dec-18,10.40,10.45,10.30,10.34,5516496
12-Dec-18,10.42,10.47,10.35,10.36,11738785
11-Dec-18,10.50,10.55,10.43,10.45,16457108
10-Dec-18,10.44,10.64,10.34,10.39,25941993
07-Dec-18,10.31,10.50,10.31,10.39,9211021
06-Dec-18,10.25,10.40,10.21,10.31,13017569
05-Dec-18,10.49,10.49,10.27,10.27,8048019
04-Dec-18,10.47,10.54,10.30,10.39,9128129
03-Dec-18,10.39,10.55,10.35,10.40,12005784
30-Nov-18,10.28,10.39,10.25,10.30,9972767
29-Nov-18,10.08,10.25,10.06,10.25,7401226
28-Nov-18,10.00,10.19,9.98,10.10,10669511
27-Nov-18,9.92,10.06,9.89,9.98,8440267
26-Nov-18,10.18,10.22,9.89,9.90,12813538
23-Nov-18,10.26,10.26,10.11,10.16,7075194
22-Nov-18,10.21,10.28,10.16,10.25,3031596
21-Nov-18,10.14,10.30,10.04,10.20,9947812
19-Nov-18,10.29,10.36,10.14,10.19,14337436
16-Nov-18,10.15,10.32,10.12,10.26,11964715
14-Nov-18,10.19,10.20,10.02,10.14,9414765
13-Nov-18,10.29,10.35,10.14,10.15,8123427
12-Nov-18,10.21,10.32,10.06,10.32,8374432
09-Nov-18,10.39,10.45,10.07,10.18,15273992
08-Nov-18,10.91,11.04,10.43,10.50,26082632
07-Nov-18,10.85,10.94,10.70,10.74,11863442
06-Nov-18,10.43,10.84,10.30,10.71,22886194
05-Nov-18,10.55,10.61,10.47,10.55,18333856
01-Nov-18,10.31,10.60,10.29,10.42,20242669
31-Oct-18,10.31,10.38,10.21,10.30,7634284
30-Oct-18,10.33,10.40,10.20,10.23,10326285
29-Oct-18,10.63,10.70,10.20,10.20,22366354
26-Oct-18,10.30,10.41,10.28,10.35,8973203
25-Oct-18,10.37,10.47,10.27,10.28,5912968
24-Oct-18,10.46,10.58,10.30,10.35,8545600
23-Oct-18,10.53,10.53,10.44,10.46,7050952
22-Oct-18,10.40,10.60,10.40,10.52,8270700
19-Oct-18,10.12,10.40,10.12,10.35,14693357
18-Oct-18,10.12,10.16,10.05,10.12,6682385
17-Oct-18,10.05,10.16,10.00,10.11,4340856
16-Oct-18,10.10,10.13,9.98,10.09,5643560
15-Oct-18,10.10,10.10,9.92,10.00,9307751
11-Oct-18,10.17,10.22,9.85,9.95,10885655
10-Oct-18,10.19,10.25,10.05,10.10,7341792
09-Oct-18,10.11,10.30,10.09,10.19,7058178
08-Oct-18,9.97,10.18,9.97,10.06,29319677
05-Oct-18,9.90,9.95,9.78,9.84,4989451
04-Oct-18,9.81,9.92,9.71,9.87,4321814
03-Oct-18,9.67,9.94,9.67,9.83,9929592
02-Oct-18,9.58,9.66,9.56,9.62,8242423
01-Oct-18,9.50,9.57,9.50,9.51,2882645
28-Sep-18,9.64,9.70,9.50,9.50,4764821
27-Sep-18,9.56,9.69,9.56,9.69,3101128
26-Sep-18,9.68,9.75,9.51,9.51,7210049
25-Sep-18,9.60,9.74,9.55,9.64,5850962
24-Sep-18,9.73,9.75,9.60,9.69,5818430
21-Sep-18,9.69,9.72,9.58,9.72,26180720
20-Sep-18,9.62,9.71,9.56,9.60,6591943
19-Sep-18,9.71,9.81,9.57,9.60,6759454
18-Sep-18,9.80,9.82,9.69,9.71,5751260
17-Sep-18,9.68,9.83,9.61,9.78,7189527
14-Sep-18,9.77,9.84,9.49,9.68,7189527
13-Sep-18,9.83,9.86,9.69,9.78,7189527
12-Sep-18,9.84,9.90,9.69,9.79,7189527
11-Sep-18,9.89,9.94,9.76,9.76,7189527
10-Sep-18,9.78,10.03,9.78,9.96,7189527
06-Sep-18,9.75,9.85,9.67,9.73,7189527
05-Sep-18,9.52,9.71,9.45,9.70,7189527
04-Sep-18,9.66,9.68,9.41,9.49,7189527
03-Sep-18,9.62,9.79,9.56,9.61,7189527
31-Aug-18,9.60,9.72,9.48,9.66,7189527
30-Aug-18,9.49,9.55,9.42,9.55,7189527
29-Aug-18,9.48,9.62,9.31,9.50,7189527
28-Aug-18,9.53,9.58,9.45,9.45,7189527
27-Aug-18,9.48,9.59,9.40,9.50,7189527
24-Aug-18,9.80,9.90,9.36,9.36,7189527
23-Aug-18,9.94,9.98,9.65,9.70,7189527
22-Aug-18,9.97,10.00,9.76,9.91,7189527
21-Aug-18,10.20,10.29,9.92,9.95,7189527
20-Aug-18,10.51,10.52,10.15,10.15,7189527
17-Aug-18,10.42,10.60,10.15,10.49,7189527
16-Aug-18,10.60,10.78,10.40,10.44,7189527
15-Aug-18,10.44,10.60,10.28,10.50,7189527
14-Aug-18,10.01,10.50,10.01,10.49,7189527
13-Aug-18,10.00,10.04,9.90,10.04,7189527
10-Aug-18,10.07,10.07,9.90,9.98,7189527
09-Aug-18,10.44,10.47,10.20,10.35,7189527
08-Aug-18,10.30,10.45,10.30,10.40,7189527
07-Aug-18,10.37,10.59,10.23,10.25,7189527
06-Aug-18,10.24,10.31,10.17,10.19,7189527
03-Aug-18,10.36,10.38,10.20,10.22,7189527
02-Aug-18,10.25,10.39,10.17,10.27,7189527
01-Aug-18,10.15,10.29,9.97,10.21,7189527
31-Jul-18,10.10,10.12,9.95,10.12,7189527
*exoneração de responsabilidade