Cotação atual, histórico e gráfico do papel: TIET11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 14/06/2019 | 0,69% | 0,08 | 11,71 | 11,63 | 11,60 | 11,80 | 9M | 2.233 |
| 13/06/2019 | 0,69% | 0,08 | 11,63 | 11,57 | 11,56 | 11,73 | 11M | 3.227 |
| 12/06/2019 | -0,26% | -0,03 | 11,55 | 11,58 | 11,55 | 11,64 | 6M | 1.898 |
| 11/06/2019 | -0,34% | -0,04 | 11,58 | 11,63 | 11,48 | 11,63 | 34M | 2.515 |
| 10/06/2019 | -0,09% | -0,01 | 11,62 | 11,56 | 11,44 | 11,62 | 14M | 2.490 |
| 07/06/2019 | 0,43% | 0,05 | 11,63 | 11,58 | 11,48 | 11,67 | 17M | 3.357 |
| 06/06/2019 | 1,31% | 0,15 | 11,58 | 11,44 | 11,41 | 11,62 | 11M | 3.449 |
| 05/06/2019 | -0,17% | -0,02 | 11,43 | 11,40 | 11,31 | 11,50 | 51M | 6.524 |
| 04/06/2019 | 0,97% | 0,11 | 11,45 | 11,35 | 11,23 | 11,45 | 12M | 4.172 |
| 03/06/2019 | -1,22% | -0,14 | 11,34 | 11,42 | 11,30 | 11,45 | 9M | 3.491 |
| 31/05/2019 | 2,41% | 0,27 | 11,48 | 11,15 | 11,15 | 11,48 | 18M | 6.332 |
| 30/05/2019 | 0,54% | 0,06 | 11,21 | 11,15 | 11,05 | 11,30 | 10M | 3.968 |
| 29/05/2019 | 0,45% | 0,05 | 11,15 | 11,09 | 11,06 | 11,25 | 8M | 3.474 |
| 28/05/2019 | 1,83% | 0,20 | 11,10 | 10,94 | 10,89 | 11,26 | 28M | 8.998 |
| 27/05/2019 | 0,18% | 0,02 | 10,90 | 10,95 | 10,84 | 11,00 | 4M | 1.383 |
| 24/05/2019 | -0,18% | -0,02 | 10,88 | 10,95 | 10,82 | 10,98 | 8M | 3.256 |
| 23/05/2019 | -0,55% | -0,06 | 10,90 | 10,94 | 10,81 | 10,98 | 10M | 3.149 |
| 22/05/2019 | 0,46% | 0,05 | 10,96 | 10,98 | 10,89 | 11,01 | 7M | 2.580 |
| 21/05/2019 | 1,21% | 0,13 | 10,91 | 10,78 | 10,78 | 11,04 | 11M | 4.454 |
| 20/05/2019 | 1,70% | 0,18 | 10,78 | 10,58 | 10,55 | 10,85 | 10M | 2.934 |
| 17/05/2019 | 0,57% | 0,06 | 10,60 | 10,54 | 10,46 | 10,63 | 11M | 4.569 |
| 16/05/2019 | -0,94% | -0,10 | 10,54 | 10,64 | 10,47 | 10,66 | 12M | 3.646 |
| 15/05/2019 | 0,28% | 0,03 | 10,64 | 10,56 | 10,37 | 10,66 | 10M | 4.266 |
| 14/05/2019 | -0,19% | -0,02 | 10,61 | 10,70 | 10,43 | 10,74 | 17M | 7.111 |
| 13/05/2019 | -1,12% | -0,12 | 10,63 | 10,72 | 10,55 | 10,76 | 15M | 6.842 |
| 10/05/2019 | -2,27% | -0,25 | 10,75 | 10,85 | 10,71 | 10,91 | 13M | 5.601 |
| 09/05/2019 | -0,90% | -0,10 | 11,00 | 11,09 | 10,99 | 11,14 | 11M | 3.550 |
| 08/05/2019 | 1,37% | 0,15 | 11,10 | 11,00 | 10,98 | 11,10 | 11M | 3.490 |
| 07/05/2019 | 1,39% | 0,15 | 10,95 | 10,91 | 10,83 | 10,99 | 13M | 4.152 |
| 06/05/2019 | 0,75% | 0,08 | 10,80 | 10,70 | 10,56 | 10,80 | 8M | 2.978 |
| 03/05/2019 | -0,74% | -0,08 | 10,72 | 10,87 | 10,71 | 10,90 | 10M | 3.522 |
| 02/05/2019 | 0,00% | 0,00 | 10,80 | 10,82 | 10,75 | 10,93 | 13M | 3.216 |
| 30/04/2019 | -0,46% | -0,05 | 10,80 | 10,85 | 10,76 | 10,98 | 17M | 5.720 |
| 29/04/2019 | 0,93% | 0,10 | 10,85 | 10,80 | 10,73 | 10,94 | 13M | 4.236 |
| 26/04/2019 | -2,18% | -0,24 | 10,75 | 10,89 | 10,74 | 10,93 | 11M | 3.697 |
| 25/04/2019 | 0,64% | 0,07 | 10,99 | 10,95 | 10,91 | 11,07 | 14M | 3.760 |
| 24/04/2019 | -0,73% | -0,08 | 10,92 | 11,00 | 10,88 | 11,03 | 10M | 3.017 |
| 23/04/2019 | 0,09% | 0,01 | 11,00 | 10,99 | 10,95 | 11,07 | 17M | 3.373 |
| 22/04/2019 | 0,83% | 0,09 | 10,99 | 10,95 | 10,87 | 11,00 | 9M | 3.450 |
| 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 |
Date,Open,High,Low,Close,Volume
14-Jun-19,11.63,11.80,11.60,11.71,8921821
13-Jun-19,11.57,11.73,11.56,11.63,10556525
12-Jun-19,11.58,11.64,11.55,11.55,6496828
11-Jun-19,11.63,11.63,11.48,11.58,34111290
10-Jun-19,11.56,11.62,11.44,11.62,13825554
07-Jun-19,11.58,11.67,11.48,11.63,17325832
06-Jun-19,11.44,11.62,11.41,11.58,11023308
05-Jun-19,11.40,11.50,11.31,11.43,51240801
04-Jun-19,11.35,11.45,11.23,11.45,12377293
03-Jun-19,11.42,11.45,11.30,11.34,9475761
31-May-19,11.15,11.48,11.15,11.48,18185349
30-May-19,11.15,11.30,11.05,11.21,9896971
29-May-19,11.09,11.25,11.06,11.15,8349526
28-May-19,10.94,11.26,10.89,11.10,27938794
27-May-19,10.95,11.00,10.84,10.90,4153527
24-May-19,10.95,10.98,10.82,10.88,7775676
23-May-19,10.94,10.98,10.81,10.90,10269064
22-May-19,10.98,11.01,10.89,10.96,7145907
21-May-19,10.78,11.04,10.78,10.91,10776604
20-May-19,10.58,10.85,10.55,10.78,9623312
17-May-19,10.54,10.63,10.46,10.60,11289418
16-May-19,10.64,10.66,10.47,10.54,12170137
15-May-19,10.56,10.66,10.37,10.64,9919897
14-May-19,10.70,10.74,10.43,10.61,16553191
13-May-19,10.72,10.76,10.55,10.63,14914685
10-May-19,10.85,10.91,10.71,10.75,13385506
09-May-19,11.09,11.14,10.99,11.00,11398458
08-May-19,11.00,11.10,10.98,11.10,11047854
07-May-19,10.91,10.99,10.83,10.95,12710661
06-May-19,10.70,10.80,10.56,10.80,7820761
03-May-19,10.87,10.90,10.71,10.72,9643367
02-May-19,10.82,10.93,10.75,10.80,13379026
30-Apr-19,10.85,10.98,10.76,10.80,17384714
29-Apr-19,10.80,10.94,10.73,10.85,12990628
26-Apr-19,10.89,10.93,10.74,10.75,11312216
25-Apr-19,10.95,11.07,10.91,10.99,14381923
24-Apr-19,11.00,11.03,10.88,10.92,10325702
23-Apr-19,10.99,11.07,10.95,11.00,16966408
22-Apr-19,10.95,11.00,10.87,10.99,8555361
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-19,10.44,10.70,10.42,10.70,7903543
16-Jan-19,10.72,10.74,10.38,10.44,7903543
15-Jan-19,10.84,10.84,10.65,10.70,7903543
14-Jan-19,10.72,10.84,10.67,10.80,7903543
11-Jan-19,10.80,10.80,10.62,10.72,7903543
10-Jan-19,10.65,10.90,10.61,10.79,7903543
09-Jan-19,10.46,10.69,10.45,10.65,7903543
08-Jan-19,10.37,10.53,10.35,10.45,7903543
07-Jan-19,10.42,10.59,10.26,10.31,7903543
04-Jan-19,10.43,10.70,10.30,10.42,7903543
03-Jan-19,10.20,10.45,10.17,10.40,7903543
02-Jan-19,10.05,10.25,10.05,10.11,7903543
28-Dec-18,10.02,10.08,9.93,10.02,7903543
27-Dec-18,10.01,10.20,9.85,9.89,7903543
26-Dec-18,9.78,10.01,9.73,9.93,7903543
21-Dec-18,9.96,10.01,9.76,9.76,7903543
20-Dec-18,9.91,9.96,9.85,9.95,7903543
19-Dec-18,10.07,10.08,9.85,9.85,7903543
18-Dec-18,9.94,10.07,9.85,10.00,7903543
17-Dec-18,10.01,10.13,9.84,9.85,7903543
14-Dec-18,10.34,10.37,10.00,10.05,7903543
13-Dec-18,10.40,10.45,10.30,10.34,7903543
12-Dec-18,10.42,10.47,10.35,10.36,7903543
11-Dec-18,10.50,10.55,10.43,10.45,7903543
10-Dec-18,10.44,10.64,10.34,10.39,7903543
07-Dec-18,10.31,10.50,10.31,10.39,7903543
06-Dec-18,10.25,10.40,10.21,10.31,7903543
05-Dec-18,10.49,10.49,10.27,10.27,7903543
04-Dec-18,10.47,10.54,10.30,10.39,7903543
03-Dec-18,10.39,10.55,10.35,10.40,7903543
30-Nov-18,10.28,10.39,10.25,10.30,7903543
29-Nov-18,10.08,10.25,10.06,10.25,7903543
28-Nov-18,10.00,10.19,9.98,10.10,7903543
*exoneração de responsabilidade