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 |
| 14/10/2019 | -1,09% | -0,13 | 11,80 | 11,98 | 11,80 | 11,99 | 7M | 2.413 |
| 11/10/2019 | 1,19% | 0,14 | 11,93 | 11,85 | 11,85 | 12,02 | 9M | 2.671 |
| 10/10/2019 | -0,67% | -0,08 | 11,79 | 11,88 | 11,79 | 11,88 | 5M | 2.175 |
| 09/10/2019 | 0,34% | 0,04 | 11,87 | 11,96 | 11,70 | 11,96 | 8M | 2.488 |
| 08/10/2019 | -1,50% | -0,18 | 11,83 | 12,05 | 11,63 | 12,09 | 14M | 4.030 |
| 07/10/2019 | -0,99% | -0,12 | 12,01 | 12,17 | 11,99 | 12,17 | 6M | 2.347 |
| 04/10/2019 | -0,49% | -0,06 | 12,13 | 12,24 | 12,13 | 12,29 | 8M | 2.498 |
| 03/10/2019 | 1,41% | 0,17 | 12,19 | 12,07 | 11,95 | 12,20 | 16M | 3.500 |
| 02/10/2019 | -2,12% | -0,26 | 12,02 | 12,20 | 12,01 | 12,24 | 9M | 2.735 |
| 01/10/2019 | 0,66% | 0,08 | 12,28 | 12,20 | 12,12 | 12,32 | 12M | 4.906 |
| 30/09/2019 | 1,58% | 0,19 | 12,20 | 12,01 | 12,01 | 12,23 | 10M | 2.730 |
| 27/09/2019 | -0,25% | -0,03 | 12,01 | 12,06 | 12,00 | 12,10 | 4M | 1.657 |
| 26/09/2019 | -0,50% | -0,06 | 12,04 | 12,17 | 12,04 | 12,17 | 6M | 2.212 |
| 25/09/2019 | -0,08% | -0,01 | 12,10 | 12,10 | 12,02 | 12,28 | 8M | 3.129 |
| 24/09/2019 | -0,33% | -0,04 | 12,11 | 12,15 | 12,06 | 12,19 | 5M | 1.930 |
| 23/09/2019 | 0,50% | 0,06 | 12,15 | 12,10 | 12,05 | 12,19 | 8M | 3.589 |
| 20/09/2019 | -1,14% | -0,14 | 12,09 | 12,30 | 12,09 | 12,34 | 12M | 2.144 |
| 19/09/2019 | 0,08% | 0,01 | 12,23 | 12,29 | 12,19 | 12,41 | 8M | 1.961 |
| 18/09/2019 | 0,00% | 0,00 | 12,22 | 12,23 | 12,17 | 12,30 | 6M | 1.525 |
| 17/09/2019 | 0,33% | 0,04 | 12,22 | 12,17 | 12,10 | 12,22 | 8M | 1.252 |
| 16/09/2019 | -0,33% | -0,04 | 12,18 | 12,26 | 12,09 | 12,27 | 5M | 1.776 |
| 13/09/2019 | -0,65% | -0,08 | 12,22 | 12,30 | 12,22 | 12,43 | 5M | 1.886 |
| 12/09/2019 | 0,82% | 0,10 | 12,30 | 12,22 | 12,08 | 12,34 | 88M | 2.764 |
| 11/09/2019 | 2,95% | 0,35 | 12,20 | 11,97 | 11,95 | 12,20 | 11M | 2.320 |
| 10/09/2019 | 0,68% | 0,08 | 11,85 | 11,83 | 11,79 | 12,06 | 18M | 6.192 |
| 09/09/2019 | -2,65% | -0,32 | 11,77 | 12,15 | 11,75 | 12,16 | 14M | 4.552 |
| 06/09/2019 | -0,58% | -0,07 | 12,09 | 12,25 | 12,09 | 12,28 | 7M | 2.850 |
| 05/09/2019 | 0,00% | 0,00 | 12,16 | 12,19 | 12,16 | 12,35 | 8M | 3.166 |
| 04/09/2019 | -0,65% | -0,08 | 12,16 | 12,35 | 12,16 | 12,35 | 9M | 3.896 |
| 03/09/2019 | -0,08% | -0,01 | 12,24 | 12,35 | 12,17 | 12,37 | 14M | 5.019 |
| 02/09/2019 | 2,51% | 0,30 | 12,25 | 12,02 | 11,96 | 12,39 | 18M | 5.468 |
| 30/08/2019 | 1,27% | 0,15 | 11,95 | 11,86 | 11,86 | 12,07 | 31M | 8.290 |
| 29/08/2019 | 1,46% | 0,17 | 11,80 | 11,67 | 11,63 | 11,92 | 11M | 4.551 |
| 28/08/2019 | 0,43% | 0,05 | 11,63 | 11,60 | 11,59 | 11,75 | 10M | 4.237 |
| 27/08/2019 | -1,86% | -0,22 | 11,58 | 11,78 | 11,58 | 11,83 | 16M | 4.785 |
| 26/08/2019 | -0,92% | -0,11 | 11,80 | 11,96 | 11,70 | 12,06 | 10M | 3.402 |
| 23/08/2019 | -1,89% | -0,23 | 11,91 | 11,99 | 11,77 | 12,16 | 26M | 8.651 |
| 22/08/2019 | 1,59% | 0,19 | 12,14 | 12,00 | 11,84 | 12,14 | 10M | 3.462 |
| 21/08/2019 | 1,88% | 0,22 | 11,95 | 11,84 | 11,68 | 11,96 | 11M | 4.735 |
| 20/08/2019 | -0,09% | -0,01 | 11,73 | 11,77 | 11,53 | 11,79 | 13M | 5.710 |
| 19/08/2019 | -0,09% | -0,01 | 11,74 | 11,80 | 11,72 | 11,93 | 16M | 5.592 |
| 16/08/2019 | 0,60% | 0,07 | 11,75 | 11,84 | 11,65 | 11,93 | 14M | 5.845 |
| 15/08/2019 | -2,50% | -0,30 | 11,68 | 12,05 | 11,63 | 12,09 | 18M | 5.758 |
| 14/08/2019 | -2,52% | -0,31 | 11,98 | 12,25 | 11,89 | 12,25 | 19M | 7.767 |
| 13/08/2019 | -0,81% | -0,10 | 12,29 | 12,41 | 12,23 | 12,42 | 13M | 6.336 |
| 12/08/2019 | -1,90% | -0,24 | 12,39 | 12,57 | 12,33 | 12,57 | 12M | 5.332 |
| 09/08/2019 | 0,96% | 0,12 | 12,63 | 12,49 | 12,43 | 12,68 | 10M | 3.799 |
| 08/08/2019 | -0,32% | -0,04 | 12,51 | 12,55 | 12,48 | 12,70 | 18M | 6.331 |
| 07/08/2019 | -0,40% | -0,05 | 12,55 | 12,59 | 12,25 | 12,63 | 28M | 9.143 |
| 06/08/2019 | 0,56% | 0,07 | 12,60 | 12,00 | 11,88 | 12,78 | 21M | 5.572 |
| 05/08/2019 | -2,03% | -0,26 | 12,53 | 12,75 | 12,44 | 12,75 | 16M | 5.918 |
| 02/08/2019 | 0,39% | 0,05 | 12,79 | 12,75 | 12,66 | 12,90 | 9M | 3.094 |
| 01/08/2019 | -0,39% | -0,05 | 12,74 | 12,80 | 12,71 | 13,00 | 56M | 11.104 |
| 31/07/2019 | 0,00% | 0,00 | 12,79 | 12,70 | 12,62 | 12,79 | 11M | 4.107 |
| 30/07/2019 | 1,91% | 0,24 | 12,79 | 12,57 | 12,55 | 12,79 | 8M | 2.728 |
| 29/07/2019 | -0,40% | -0,05 | 12,55 | 12,64 | 12,53 | 12,64 | 6M | 2.603 |
| 26/07/2019 | -0,32% | -0,04 | 12,60 | 12,70 | 12,51 | 12,70 | 8M | 3.595 |
| 25/07/2019 | -0,08% | -0,01 | 12,64 | 12,70 | 12,51 | 12,76 | 11M | 3.858 |
| 24/07/2019 | -0,63% | -0,08 | 12,65 | 12,75 | 12,65 | 12,76 | 9M | 3.530 |
| 23/07/2019 | 0,63% | 0,08 | 12,73 | 12,65 | 12,61 | 12,73 | 10M | 3.673 |
| 22/07/2019 | 0,48% | 0,06 | 12,65 | 12,64 | 12,59 | 12,80 | 12M | 4.659 |
| 19/07/2019 | -1,87% | -0,24 | 12,59 | 12,83 | 12,59 | 12,84 | 19M | 4.606 |
| 18/07/2019 | 1,10% | 0,14 | 12,83 | 12,70 | 12,68 | 12,84 | 15M | 3.656 |
| 17/07/2019 | 0,40% | 0,05 | 12,69 | 12,72 | 12,58 | 12,74 | 7M | 2.879 |
| 16/07/2019 | -0,39% | -0,05 | 12,64 | 12,75 | 12,62 | 12,79 | 12M | 4.714 |
| 15/07/2019 | 0,48% | 0,06 | 12,69 | 12,65 | 12,54 | 12,75 | 10M | 3.880 |
| 12/07/2019 | 0,80% | 0,10 | 12,63 | 12,60 | 12,60 | 12,78 | 14M | 5.720 |
| 11/07/2019 | -0,56% | -0,07 | 12,53 | 12,51 | 12,46 | 12,62 | 12M | 3.538 |
| 10/07/2019 | 0,80% | 0,10 | 12,60 | 12,57 | 12,43 | 12,72 | 23M | 7.321 |
| 08/07/2019 | 3,05% | 0,37 | 12,50 | 12,13 | 12,06 | 12,50 | 11M | 4.073 |
| 05/07/2019 | 1,34% | 0,16 | 12,13 | 12,00 | 11,91 | 12,20 | 13M | 5.365 |
| 04/07/2019 | 1,61% | 0,19 | 11,97 | 11,81 | 11,81 | 12,08 | 11M | 2.778 |
| 03/07/2019 | 2,17% | 0,25 | 11,78 | 11,56 | 11,53 | 11,82 | 11M | 3.365 |
| 02/07/2019 | -3,11% | -0,37 | 11,53 | 11,93 | 11,53 | 11,96 | 14M | 4.068 |
| 01/07/2019 | 1,10% | 0,13 | 11,90 | 11,84 | 11,79 | 11,92 | 9M | 2.862 |
| 28/06/2019 | 1,20% | 0,14 | 11,77 | 11,70 | 11,70 | 11,95 | 16M | 3.711 |
| 27/06/2019 | 0,95% | 0,11 | 11,63 | 11,52 | 11,44 | 11,70 | 11M | 2.436 |
| 26/06/2019 | -0,86% | -0,10 | 11,52 | 11,67 | 11,47 | 11,70 | 8M | 2.507 |
| 25/06/2019 | -1,27% | -0,15 | 11,62 | 11,77 | 11,55 | 11,79 | 9M | 4.283 |
| 24/06/2019 | 0,43% | 0,05 | 11,77 | 11,76 | 11,68 | 11,87 | 11M | 3.461 |
| 21/06/2019 | 0,17% | 0,02 | 11,72 | 11,71 | 11,70 | 11,84 | 13M | 3.190 |
| 19/06/2019 | 0,17% | 0,02 | 11,70 | 11,68 | 11,49 | 11,71 | 14M | 4.410 |
| 18/06/2019 | -0,17% | -0,02 | 11,68 | 11,73 | 11,61 | 11,80 | 12M | 4.115 |
| 17/06/2019 | -0,09% | -0,01 | 11,70 | 11,69 | 11,63 | 11,79 | 8M | 3.276 |
| 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 |
Date,Open,High,Low,Close,Volume
14-Oct-19,11.98,11.99,11.80,11.80,7090404
11-Oct-19,11.85,12.02,11.85,11.93,8911509
10-Oct-19,11.88,11.88,11.79,11.79,5386440
09-Oct-19,11.96,11.96,11.70,11.87,8421726
08-Oct-19,12.05,12.09,11.63,11.83,14035075
07-Oct-19,12.17,12.17,11.99,12.01,6431414
04-Oct-19,12.24,12.29,12.13,12.13,8325694
03-Oct-19,12.07,12.20,11.95,12.19,15879563
02-Oct-19,12.20,12.24,12.01,12.02,8643360
01-Oct-19,12.20,12.32,12.12,12.28,11853232
30-Sep-19,12.01,12.23,12.01,12.20,9758539
27-Sep-19,12.06,12.10,12.00,12.01,4438454
26-Sep-19,12.17,12.17,12.04,12.04,6348441
25-Sep-19,12.10,12.28,12.02,12.10,8416894
24-Sep-19,12.15,12.19,12.06,12.11,5197494
23-Sep-19,12.10,12.19,12.05,12.15,8183068
20-Sep-19,12.30,12.34,12.09,12.09,11965197
19-Sep-19,12.29,12.41,12.19,12.23,7820370
18-Sep-19,12.23,12.30,12.17,12.22,5959807
17-Sep-19,12.17,12.22,12.10,12.22,7902218
16-Sep-19,12.26,12.27,12.09,12.18,4948529
13-Sep-19,12.30,12.43,12.22,12.22,5350748
12-Sep-19,12.22,12.34,12.08,12.30,88491355
11-Sep-19,11.97,12.20,11.95,12.20,11396446
10-Sep-19,11.83,12.06,11.79,11.85,18047076
09-Sep-19,12.15,12.16,11.75,11.77,14239496
06-Sep-19,12.25,12.28,12.09,12.09,7323263
05-Sep-19,12.19,12.35,12.16,12.16,8190832
04-Sep-19,12.35,12.35,12.16,12.16,8758650
03-Sep-19,12.35,12.37,12.17,12.24,13516767
02-Sep-19,12.02,12.39,11.96,12.25,18377967
30-Aug-19,11.86,12.07,11.86,11.95,30500181
29-Aug-19,11.67,11.92,11.63,11.80,11374651
28-Aug-19,11.60,11.75,11.59,11.63,9520826
27-Aug-19,11.78,11.83,11.58,11.58,16029552
26-Aug-19,11.96,12.06,11.70,11.80,10182359
23-Aug-19,11.99,12.16,11.77,11.91,26415984
22-Aug-19,12.00,12.14,11.84,12.14,10009124
21-Aug-19,11.84,11.96,11.68,11.95,11401160
20-Aug-19,11.77,11.79,11.53,11.73,12568286
19-Aug-19,11.80,11.93,11.72,11.74,16298475
16-Aug-19,11.84,11.93,11.65,11.75,14024836
15-Aug-19,12.05,12.09,11.63,11.68,18413052
14-Aug-19,12.25,12.25,11.89,11.98,18914352
13-Aug-19,12.41,12.42,12.23,12.29,12547498
12-Aug-19,12.57,12.57,12.33,12.39,12068350
09-Aug-19,12.49,12.68,12.43,12.63,10392889
08-Aug-19,12.55,12.70,12.48,12.51,17900855
07-Aug-19,12.59,12.63,12.25,12.55,28483003
06-Aug-19,12.00,12.78,11.88,12.60,20946817
05-Aug-19,12.75,12.75,12.44,12.53,16209651
02-Aug-19,12.75,12.90,12.66,12.79,8875217
01-Aug-19,12.80,13.00,12.71,12.74,56146849
31-Jul-19,12.70,12.79,12.62,12.79,11232311
30-Jul-19,12.57,12.79,12.55,12.79,8449732
29-Jul-19,12.64,12.64,12.53,12.55,6324125
26-Jul-19,12.70,12.70,12.51,12.60,8323251
25-Jul-19,12.70,12.76,12.51,12.64,10712306
24-Jul-19,12.75,12.76,12.65,12.65,8956041
23-Jul-19,12.65,12.73,12.61,12.73,9718000
22-Jul-19,12.64,12.80,12.59,12.65,12105808
19-Jul-19,12.83,12.84,12.59,12.59,18533083
18-Jul-19,12.70,12.84,12.68,12.83,15201838
17-Jul-19,12.72,12.74,12.58,12.69,6965992
16-Jul-19,12.75,12.79,12.62,12.64,12349827
15-Jul-19,12.65,12.75,12.54,12.69,10284662
12-Jul-19,12.60,12.78,12.60,12.63,13981640
11-Jul-19,12.51,12.62,12.46,12.53,12271661
10-Jul-19,12.57,12.72,12.43,12.60,22693897
08-Jul-19,12.13,12.50,12.06,12.50,10809037
05-Jul-19,12.00,12.20,11.91,12.13,13095090
04-Jul-19,11.81,12.08,11.81,11.97,11241731
03-Jul-19,11.56,11.82,11.53,11.78,10815178
02-Jul-19,11.93,11.96,11.53,11.53,14300158
01-Jul-19,11.84,11.92,11.79,11.90,8602155
28-Jun-19,11.70,11.95,11.70,11.77,16046898
27-Jun-19,11.52,11.70,11.44,11.63,11149908
26-Jun-19,11.67,11.70,11.47,11.52,7795097
25-Jun-19,11.77,11.79,11.55,11.62,8826802
24-Jun-19,11.76,11.87,11.68,11.77,11365649
21-Jun-19,11.71,11.84,11.70,11.72,13283134
19-Jun-19,11.68,11.71,11.49,11.70,13539496
18-Jun-19,11.73,11.80,11.61,11.68,11984533
17-Jun-19,11.69,11.79,11.63,11.70,8481122
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-19,10.98,11.01,10.89,10.96,10269064
21-May-19,10.78,11.04,10.78,10.91,10269064
20-May-19,10.58,10.85,10.55,10.78,10269064
17-May-19,10.54,10.63,10.46,10.60,10269064
16-May-19,10.64,10.66,10.47,10.54,10269064
15-May-19,10.56,10.66,10.37,10.64,10269064
14-May-19,10.70,10.74,10.43,10.61,10269064
13-May-19,10.72,10.76,10.55,10.63,10269064
10-May-19,10.85,10.91,10.71,10.75,10269064
09-May-19,11.09,11.14,10.99,11.00,10269064
08-May-19,11.00,11.10,10.98,11.10,10269064
07-May-19,10.91,10.99,10.83,10.95,10269064
06-May-19,10.70,10.80,10.56,10.80,10269064
03-May-19,10.87,10.90,10.71,10.72,10269064
02-May-19,10.82,10.93,10.75,10.80,10269064
30-Apr-19,10.85,10.98,10.76,10.80,10269064
29-Apr-19,10.80,10.94,10.73,10.85,10269064
26-Apr-19,10.89,10.93,10.74,10.75,10269064
25-Apr-19,10.95,11.07,10.91,10.99,10269064
24-Apr-19,11.00,11.03,10.88,10.92,10269064
23-Apr-19,10.99,11.07,10.95,11.00,10269064
22-Apr-19,10.95,11.00,10.87,10.99,10269064
18-Apr-19,10.90,11.04,10.90,10.90,10269064
17-Apr-19,11.11,11.16,10.86,10.89,10269064
16-Apr-19,10.78,11.15,10.77,11.00,10269064
15-Apr-19,10.77,10.86,10.65,10.75,10269064
12-Apr-19,10.81,10.90,10.58,10.72,10269064
11-Apr-19,10.95,10.98,10.81,10.83,10269064
10-Apr-19,11.00,11.09,10.83,10.95,10269064
09-Apr-19,11.14,11.19,10.97,11.02,10269064
08-Apr-19,11.25,11.42,11.11,11.15,10269064
05-Apr-19,11.15,11.30,11.14,11.24,10269064
04-Apr-19,11.10,11.22,11.06,11.12,10269064
*exoneração de responsabilidade