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 |
| 18/04/2019 | 0,09% | 0,01 | 10,90 | 10,90 | 10,90 | 11,04 | 15M | 4.263 |
| 17/04/2019 | -1,00% | -0,11 | 10,89 | 11,11 | 10,86 | 11,16 | 10M | 3.925 |
| 16/04/2019 | 2,33% | 0,25 | 11,00 | 10,78 | 10,77 | 11,15 | 19M | 6.096 |
| 15/04/2019 | 0,28% | 0,03 | 10,75 | 10,77 | 10,65 | 10,86 | 16M | 4.128 |
| 12/04/2019 | -1,02% | -0,11 | 10,72 | 10,81 | 10,58 | 10,90 | 18M | 6.874 |
| 11/04/2019 | -1,10% | -0,12 | 10,83 | 10,95 | 10,81 | 10,98 | 17M | 5.934 |
| 10/04/2019 | -0,64% | -0,07 | 10,95 | 11,00 | 10,83 | 11,09 | 24M | 5.780 |
| 09/04/2019 | -1,17% | -0,13 | 11,02 | 11,14 | 10,97 | 11,19 | 20M | 6.166 |
| 08/04/2019 | -0,80% | -0,09 | 11,15 | 11,25 | 11,11 | 11,42 | 13M | 5.277 |
| 05/04/2019 | 1,08% | 0,12 | 11,24 | 11,15 | 11,14 | 11,30 | 13M | 2.931 |
| 04/04/2019 | 0,63% | 0,07 | 11,12 | 11,10 | 11,06 | 11,22 | 7M | 2.468 |
| 03/04/2019 | -0,45% | -0,05 | 11,05 | 11,13 | 11,01 | 11,25 | 10M | 3.728 |
| 02/04/2019 | -0,72% | -0,08 | 11,10 | 11,21 | 11,03 | 11,22 | 10M | 2.370 |
| 01/04/2019 | 0,90% | 0,10 | 11,18 | 11,13 | 11,07 | 11,23 | 10M | 3.183 |
| 29/03/2019 | 0,00% | 0,00 | 11,08 | 11,20 | 11,05 | 11,27 | 17M | 4.217 |
| 28/03/2019 | 1,65% | 0,18 | 11,08 | 10,90 | 10,90 | 11,18 | 15M | 4.304 |
| 27/03/2019 | -3,28% | -0,37 | 10,90 | 11,24 | 10,90 | 11,27 | 27M | 6.896 |
| 26/03/2019 | 2,45% | 0,27 | 11,27 | 11,09 | 11,09 | 11,39 | 18M | 5.501 |
| 25/03/2019 | 0,00% | 0,00 | 11,00 | 11,00 | 10,75 | 11,33 | 37M | 7.549 |
| 22/03/2019 | -1,87% | -0,21 | 11,00 | 11,15 | 11,00 | 11,27 | 30M | 8.955 |
| 21/03/2019 | -2,18% | -0,25 | 11,21 | 11,50 | 11,13 | 11,62 | 29M | 7.819 |
| 20/03/2019 | -1,63% | -0,19 | 11,46 | 11,70 | 11,46 | 11,89 | 20M | 5.629 |
| 19/03/2019 | -0,34% | -0,04 | 11,65 | 11,80 | 11,65 | 11,90 | 23M | 5.672 |
| 18/03/2019 | 3,27% | 0,37 | 11,69 | 11,35 | 11,35 | 11,79 | 30M | 10.762 |
| 15/03/2019 | -0,26% | -0,03 | 11,32 | 11,38 | 11,32 | 11,56 | 35M | 5.140 |
| 14/03/2019 | 1,61% | 0,18 | 11,35 | 11,20 | 11,19 | 11,39 | 13M | 5.214 |
| 13/03/2019 | -1,15% | -0,13 | 11,17 | 11,36 | 10,95 | 11,43 | 28M | 8.527 |
| 12/03/2019 | -1,22% | -0,14 | 11,30 | 11,46 | 11,30 | 11,55 | 20M | 6.683 |
| 11/03/2019 | 0,00% | 0,00 | 11,44 | 11,49 | 11,43 | 11,54 | 8M | 3.180 |
| 08/03/2019 | 1,06% | 0,12 | 11,44 | 11,30 | 11,27 | 11,47 | 10M | 3.780 |
| 07/03/2019 | -0,61% | -0,07 | 11,32 | 11,43 | 11,18 | 11,46 | 10M | 3.718 |
| 06/03/2019 | -1,39% | -0,16 | 11,39 | 11,64 | 11,39 | 11,65 | 9M | 3.487 |
| 01/03/2019 | -0,77% | -0,09 | 11,55 | 11,78 | 11,42 | 11,79 | 17M | 6.120 |
| 28/02/2019 | 1,22% | 0,14 | 11,64 | 11,54 | 11,49 | 11,70 | 23M | 6.426 |
| 27/02/2019 | 3,14% | 0,35 | 11,50 | 11,37 | 11,30 | 11,56 | 32M | 8.602 |
| 26/02/2019 | 1,73% | 0,19 | 11,15 | 10,99 | 10,95 | 11,21 | 21M | 4.881 |
| 25/02/2019 | 1,01% | 0,11 | 10,96 | 10,93 | 10,85 | 10,97 | 13M | 6.082 |
| 22/02/2019 | 0,37% | 0,04 | 10,85 | 10,89 | 10,82 | 11,05 | 53M | 5.379 |
| 21/02/2019 | 1,22% | 0,13 | 10,81 | 10,69 | 10,63 | 10,87 | 16M | 5.502 |
| 20/02/2019 | -0,93% | -0,10 | 10,68 | 10,86 | 10,68 | 11,01 | 30M | 6.337 |
| 19/02/2019 | 1,41% | 0,15 | 10,78 | 10,57 | 10,55 | 10,98 | 22M | 5.290 |
| 18/02/2019 | -1,57% | -0,17 | 10,63 | 10,74 | 10,50 | 10,78 | 21M | 4.043 |
| 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 |
Date,Open,High,Low,Close,Volume
18-Apr-19,10.90,11.04,10.90,10.90,15067796
17-Apr-19,11.11,11.16,10.86,10.89,9687335
16-Apr-19,10.78,11.15,10.77,11.00,18880766
15-Apr-19,10.77,10.86,10.65,10.75,16142094
12-Apr-19,10.81,10.90,10.58,10.72,18445279
11-Apr-19,10.95,10.98,10.81,10.83,17160802
10-Apr-19,11.00,11.09,10.83,10.95,23998981
09-Apr-19,11.14,11.19,10.97,11.02,20017850
08-Apr-19,11.25,11.42,11.11,11.15,12525637
05-Apr-19,11.15,11.30,11.14,11.24,12878139
04-Apr-19,11.10,11.22,11.06,11.12,6583614
03-Apr-19,11.13,11.25,11.01,11.05,9566395
02-Apr-19,11.21,11.22,11.03,11.10,9518267
01-Apr-19,11.13,11.23,11.07,11.18,9673649
29-Mar-19,11.20,11.27,11.05,11.08,17432058
28-Mar-19,10.90,11.18,10.90,11.08,14500973
27-Mar-19,11.24,11.27,10.90,10.90,26556457
26-Mar-19,11.09,11.39,11.09,11.27,18457518
25-Mar-19,11.00,11.33,10.75,11.00,36754759
22-Mar-19,11.15,11.27,11.00,11.00,30205364
21-Mar-19,11.50,11.62,11.13,11.21,29316543
20-Mar-19,11.70,11.89,11.46,11.46,19730687
19-Mar-19,11.80,11.90,11.65,11.65,22629724
18-Mar-19,11.35,11.79,11.35,11.69,30349283
15-Mar-19,11.38,11.56,11.32,11.32,35053066
14-Mar-19,11.20,11.39,11.19,11.35,12615202
13-Mar-19,11.36,11.43,10.95,11.17,28255102
12-Mar-19,11.46,11.55,11.30,11.30,20451558
11-Mar-19,11.49,11.54,11.43,11.44,8417394
08-Mar-19,11.30,11.47,11.27,11.44,10489810
07-Mar-19,11.43,11.46,11.18,11.32,10187596
06-Mar-19,11.64,11.65,11.39,11.39,9346591
01-Mar-19,11.78,11.79,11.42,11.55,17148457
28-Feb-19,11.54,11.70,11.49,11.64,23393929
27-Feb-19,11.37,11.56,11.30,11.50,32106521
26-Feb-19,10.99,11.21,10.95,11.15,20905423
25-Feb-19,10.93,10.97,10.85,10.96,12954162
22-Feb-19,10.89,11.05,10.82,10.85,52786408
21-Feb-19,10.69,10.87,10.63,10.81,16227766
20-Feb-19,10.86,11.01,10.68,10.68,29730394
19-Feb-19,10.57,10.98,10.55,10.78,22182106
18-Feb-19,10.74,10.78,10.50,10.63,20994452
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-18,10.15,10.32,10.12,10.26,14337436
14-Nov-18,10.19,10.20,10.02,10.14,14337436
13-Nov-18,10.29,10.35,10.14,10.15,14337436
12-Nov-18,10.21,10.32,10.06,10.32,14337436
09-Nov-18,10.39,10.45,10.07,10.18,14337436
08-Nov-18,10.91,11.04,10.43,10.50,14337436
07-Nov-18,10.85,10.94,10.70,10.74,14337436
06-Nov-18,10.43,10.84,10.30,10.71,14337436
05-Nov-18,10.55,10.61,10.47,10.55,14337436
01-Nov-18,10.31,10.60,10.29,10.42,14337436
31-Oct-18,10.31,10.38,10.21,10.30,14337436
30-Oct-18,10.33,10.40,10.20,10.23,14337436
29-Oct-18,10.63,10.70,10.20,10.20,14337436
26-Oct-18,10.30,10.41,10.28,10.35,14337436
25-Oct-18,10.37,10.47,10.27,10.28,14337436
24-Oct-18,10.46,10.58,10.30,10.35,14337436
23-Oct-18,10.53,10.53,10.44,10.46,14337436
22-Oct-18,10.40,10.60,10.40,10.52,14337436
19-Oct-18,10.12,10.40,10.12,10.35,14337436
18-Oct-18,10.12,10.16,10.05,10.12,14337436
17-Oct-18,10.05,10.16,10.00,10.11,14337436
16-Oct-18,10.10,10.13,9.98,10.09,14337436
15-Oct-18,10.10,10.10,9.92,10.00,14337436
11-Oct-18,10.17,10.22,9.85,9.95,14337436
10-Oct-18,10.19,10.25,10.05,10.10,14337436
09-Oct-18,10.11,10.30,10.09,10.19,14337436
08-Oct-18,9.97,10.18,9.97,10.06,14337436
05-Oct-18,9.90,9.95,9.78,9.84,14337436
04-Oct-18,9.81,9.92,9.71,9.87,14337436
03-Oct-18,9.67,9.94,9.67,9.83,14337436
02-Oct-18,9.58,9.66,9.56,9.62,14337436
01-Oct-18,9.50,9.57,9.50,9.51,14337436
28-Sep-18,9.64,9.70,9.50,9.50,14337436
*exoneração de responsabilidade