Cotação atual, histórico e gráfico do papel: TIET11

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 TIET11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/07/2020	0,68%	0,11	16,29	16,20	16,16	16,42	11M	2.529
09/07/2020	1,25%	0,20	16,18	16,00	15,92	16,38	24M	4.078
08/07/2020	0,82%	0,13	15,98	15,99	15,86	16,02	12M	3.103
07/07/2020	-1,18%	-0,19	15,85	15,96	15,69	16,06	21M	4.847
06/07/2020	-1,05%	-0,17	16,04	16,27	15,92	16,44	22M	5.120
03/07/2020	0,25%	0,04	16,21	16,21	16,08	16,35	10M	2.704
02/07/2020	1,89%	0,30	16,17	16,07	15,90	16,27	17M	3.948
01/07/2020	1,15%	0,18	15,87	15,87	15,62	16,10	25M	7.119
30/06/2020	-1,01%	-0,16	15,69	15,75	15,53	15,87	32M	6.955
29/06/2020	4,97%	0,75	15,85	15,47	15,32	16,15	55M	9.850
26/06/2020	-0,85%	-0,13	15,10	15,23	14,95	15,40	16M	4.260

25/06/2020	0,53%	0,08	15,23	15,20	14,94	15,31	34M	4.932
24/06/2020	0,87%	0,13	15,15	14,99	14,60	15,15	41M	7.551
23/06/2020	-1,83%	-0,28	15,02	15,38	15,02	15,51	23M	4.653
22/06/2020	2,00%	0,30	15,30	15,20	15,13	15,45	24M	5.790
19/06/2020	3,09%	0,45	15,00	14,70	14,64	15,17	60M	7.797
18/06/2020	-0,21%	-0,03	14,55	14,60	14,49	14,82	17M	4.314
17/06/2020	1,60%	0,23	14,58	14,64	14,02	14,74	77M	9.351
16/06/2020	3,16%	0,44	14,35	14,13	14,05	14,37	22M	5.304
15/06/2020	-0,22%	-0,03	13,91	13,66	13,56	14,08	19M	5.441
12/06/2020	-1,97%	-0,28	13,94	13,98	13,61	14,14	22M	6.566
10/06/2020	-1,25%	-0,18	14,22	14,54	14,11	14,61	19M	5.856
09/06/2020	0,28%	0,04	14,40	14,37	14,02	14,51	19M	4.298
08/06/2020	3,46%	0,48	14,36	14,12	14,12	14,55	24M	6.803
05/06/2020	-2,66%	-0,38	13,88	14,51	13,78	14,64	28M	6.296
04/06/2020	-0,28%	-0,04	14,26	14,30	14,17	14,51	27M	6.260
03/06/2020	3,32%	0,46	14,30	14,00	13,86	14,49	79M	7.572
02/06/2020	0,73%	0,10	13,84	13,83	13,71	14,10	36M	11.851
01/06/2020	1,25%	0,17	13,74	13,60	13,54	13,91	25M	6.071
29/05/2020	-0,66%	-0,09	13,57	13,73	13,43	13,73	27M	5.991
28/05/2020	0,44%	0,06	13,66	13,62	13,49	13,74	19M	4.101
27/05/2020	2,18%	0,29	13,60	13,50	13,42	13,72	26M	5.542
26/05/2020	-1,41%	-0,19	13,31	13,64	13,05	13,83	27M	6.464
25/05/2020	0,30%	0,04	13,50	13,75	13,50	13,89	17M	4.982
22/05/2020	-1,03%	-0,14	13,46	13,51	13,41	13,67	14M	3.451
21/05/2020	1,42%	0,19	13,60	13,44	13,41	13,74	20M	4.506
20/05/2020	0,52%	0,07	13,41	13,41	13,41	13,65	20M	3.895
19/05/2020	-1,69%	-0,23	13,34	13,56	13,34	13,70	20M	5.964
18/05/2020	-2,37%	-0,33	13,57	14,12	13,57	14,22	39M	6.362
15/05/2020	-0,43%	-0,06	13,90	13,87	13,60	14,04	16M	4.248
14/05/2020	2,65%	0,36	13,96	13,50	13,18	13,96	17M	4.327
13/05/2020	-1,88%	-0,26	13,60	13,90	13,37	14,03	19M	5.255
12/05/2020	-5,20%	-0,76	13,86	14,55	13,86	14,68	22M	5.771
11/05/2020	-1,02%	-0,15	14,62	14,80	14,48	14,94	24M	5.518
08/05/2020	2,43%	0,35	14,77	14,74	14,40	14,77	13M	4.732
07/05/2020	-0,21%	-0,03	14,42	15,01	14,37	15,17	26M	8.207
06/05/2020	-1,70%	-0,25	14,45	14,84	14,30	14,86	11M	3.374
05/05/2020	1,73%	0,25	14,70	14,54	14,47	14,90	19M	5.096
04/05/2020	-0,34%	-0,05	14,45	14,20	13,93	14,56	21M	6.215
30/04/2020	-3,33%	-0,50	14,50	15,00	14,35	15,14	45M	5.699
29/04/2020	-0,33%	-0,05	15,00	15,33	14,85	15,38	21M	5.686
28/04/2020	2,31%	0,34	15,05	14,98	14,91	15,49	57M	10.144
27/04/2020	7,77%	1,06	14,71	13,91	13,89	14,79	20M	5.436
24/04/2020	-4,55%	-0,65	13,65	14,05	13,30	14,19	36M	9.051
23/04/2020	0,92%	0,13	14,30	14,35	14,00	14,61	22M	6.155
22/04/2020	-5,60%	-0,84	14,17	14,77	14,03	14,81	83M	13.666
20/04/2020	-0,33%	-0,05	15,01	14,85	14,59	15,27	33M	6.529
17/04/2020	-0,33%	-0,05	15,06	15,25	14,80	15,44	29M	6.540
16/04/2020	-6,15%	-0,99	15,11	16,23	15,11	16,42	32M	8.041
15/04/2020	4,21%	0,65	16,10	15,18	14,91	16,10	27M	6.662
14/04/2020	9,11%	1,29	15,45	14,53	14,43	15,75	43M	11.172
13/04/2020	-1,67%	-0,24	14,16	14,50	13,94	14,50	14M	3.817
09/04/2020	1,91%	0,27	14,40	14,15	14,01	14,75	29M	6.841
08/04/2020	5,21%	0,70	14,13	13,56	13,27	14,57	28M	6.784
07/04/2020	1,44%	0,19	13,43	13,80	13,26	14,22	32M	10.266
06/04/2020	0,68%	0,09	13,24	13,50	13,24	13,77	20M	6.449
03/04/2020	-2,88%	-0,39	13,15	13,54	12,90	13,54	17M	5.653
02/04/2020	2,50%	0,33	13,54	13,42	12,82	13,54	22M	6.754
01/04/2020	0,69%	0,09	13,21	12,72	12,53	13,21	18M	6.039
31/03/2020	-2,60%	-0,35	13,12	13,47	12,61	13,72	21M	5.934
30/03/2020	1,66%	0,22	13,47	13,30	13,22	13,84	12M	3.354
27/03/2020	-2,43%	-0,33	13,25	13,28	12,98	13,97	28M	5.899
26/03/2020	8,04%	1,01	13,58	12,61	12,61	13,97	22M	6.153
25/03/2020	5,10%	0,61	12,57	12,02	12,02	13,21	27M	5.797
24/03/2020	4,18%	0,48	11,96	12,44	11,94	12,95	28M	8.778
23/03/2020	-5,51%	-0,67	11,48	12,03	11,31	12,10	32M	10.125
20/03/2020	-0,41%	-0,05	12,15	12,98	11,70	13,69	36M	10.816
19/03/2020	-1,05%	-0,13	12,20	12,31	11,55	12,59	41M	8.526
18/03/2020	-13,17%	-1,87	12,33	13,81	11,96	13,81	39M	8.409
17/03/2020	-5,21%	-0,78	14,20	15,15	14,15	15,49	52M	12.382
16/03/2020	-10,30%	-1,72	14,98	15,47	14,46	16,00	34M	9.138
13/03/2020	12,08%	1,80	16,70	16,21	15,49	16,70	44M	8.061
12/03/2020	-11,31%	-1,90	14,90	14,75	13,80	15,20	35M	6.060
11/03/2020	-3,45%	-0,60	16,80	17,24	16,47	17,28	67M	10.640
10/03/2020	4,38%	0,73	17,40	17,50	16,87	17,89	70M	15.994
09/03/2020	-5,55%	-0,98	16,67	16,13	15,93	16,68	48M	10.663
06/03/2020	-4,95%	-0,92	17,65	17,49	17,20	18,08	92M	16.170
05/03/2020	-4,77%	-0,93	18,57	19,38	18,57	19,52	57M	12.007
04/03/2020	4,22%	0,79	19,50	18,88	18,82	19,50	145M	13.378
03/03/2020	-0,48%	-0,09	18,71	18,80	18,30	19,23	115M	18.075
02/03/2020	23,60%	3,59	18,80	17,35	17,00	19,00	300M	36.739
28/02/2020	3,33%	0,49	15,21	14,72	14,31	15,21	43M	10.342
27/02/2020	-1,41%	-0,21	14,72	14,85	14,50	15,28	34M	8.763
26/02/2020	-4,11%	-0,64	14,93	15,00	14,70	15,13	25M	5.257
21/02/2020	-0,13%	-0,02	15,57	15,53	15,38	15,62	9M	2.683
20/02/2020	-1,02%	-0,16	15,59	15,78	15,32	15,78	37M	7.967
19/02/2020	0,00%	0,00	15,75	15,75	15,55	15,88	31M	5.711
18/02/2020	-0,38%	-0,06	15,75	15,81	15,67	15,91	24M	5.106
17/02/2020	-1,50%	-0,24	15,81	16,20	15,77	16,20	17M	3.965
14/02/2020	0,25%	0,04	16,05	16,01	15,82	16,17	34M	7.410
13/02/2020	1,14%	0,18	16,01	15,70	15,39	16,05	36M	9.439
12/02/2020	3,60%	0,55	15,83	15,35	15,30	16,17	50M	10.917
11/02/2020	1,87%	0,28	15,28	15,05	15,05	15,37	20M	5.495
10/02/2020	-1,51%	-0,23	15,00	15,27	14,77	15,28	32M	10.021
07/02/2020	-2,37%	-0,37	15,23	15,61	15,13	15,61	24M	5.870
06/02/2020	0,58%	0,09	15,60	15,59	15,41	15,78	28M	5.644
05/02/2020	0,45%	0,07	15,51	15,49	15,44	15,72	17M	4.736
04/02/2020	0,26%	0,04	15,44	15,66	15,35	15,79	25M	6.059
03/02/2020	0,98%	0,15	15,40	15,25	15,25	15,67	29M	9.638
31/01/2020	-3,17%	-0,50	15,25	15,70	15,14	15,73	39M	9.302
30/01/2020	-1,19%	-0,19	15,75	15,80	15,50	15,89	30M	7.475
29/01/2020	-1,54%	-0,25	15,94	16,23	15,82	16,29	23M	5.774
28/01/2020	2,08%	0,33	16,19	15,86	15,40	16,33	25M	5.757
27/01/2020	-5,03%	-0,84	15,86	16,44	15,86	16,45	31M	8.845
24/01/2020	-1,18%	-0,20	16,70	16,90	16,54	16,90	29M	4.943
23/01/2020	2,11%	0,35	16,90	16,50	16,32	16,90	27M	5.169
22/01/2020	1,53%	0,25	16,55	16,31	16,31	16,64	35M	6.570
21/01/2020	-0,18%	-0,03	16,30	16,32	16,22	16,78	42M	10.122
20/01/2020	3,09%	0,49	16,33	15,77	15,69	16,37	48M	8.905
17/01/2020	1,28%	0,20	15,84	15,65	15,59	15,84	27M	4.746
16/01/2020	-0,06%	-0,01	15,64	15,67	15,62	15,81	27M	4.660
15/01/2020	-0,19%	-0,03	15,65	15,65	15,53	15,80	29M	6.977
14/01/2020	0,71%	0,11	15,68	15,57	15,35	15,68	29M	7.873
13/01/2020	1,83%	0,28	15,57	15,35	15,30	15,57	28M	7.588
10/01/2020	1,66%	0,25	15,29	15,12	15,11	15,40	26M	6.005
09/01/2020	-0,40%	-0,06	15,04	15,19	15,04	15,27	47M	6.003
08/01/2020	-2,45%	-0,38	15,10	15,45	14,95	15,48	67M	11.484
07/01/2020	-3,13%	-0,50	15,48	15,98	15,40	15,98	39M	7.296
06/01/2020	2,30%	0,36	15,98	15,69	15,29	15,98	59M	14.751
03/01/2020	-0,76%	-0,12	15,62	15,43	15,38	15,72	66M	14.015
02/01/2020	-2,05%	-0,33	15,74	16,07	15,54	16,11	55M	13.771
30/12/2019	1,45%	0,23	16,07	15,89	15,76	16,09	22M	6.011
27/12/2019	0,25%	0,04	15,84	15,92	15,70	15,99	27M	8.317
26/12/2019	-	-	15,80	15,45	15,26	15,80	23M	7.466

Date,Open,High,Low,Close,Volume
10-Jul-20,16.20,16.42,16.16,16.29,10641907
09-Jul-20,16.00,16.38,15.92,16.18,24229798
08-Jul-20,15.99,16.02,15.86,15.98,12291602
07-Jul-20,15.96,16.06,15.69,15.85,21349361
06-Jul-20,16.27,16.44,15.92,16.04,21724201
03-Jul-20,16.21,16.35,16.08,16.21,10292596
02-Jul-20,16.07,16.27,15.90,16.17,17339513
01-Jul-20,15.87,16.10,15.62,15.87,25406066
30-Jun-20,15.75,15.87,15.53,15.69,31585179
29-Jun-20,15.47,16.15,15.32,15.85,54675875
26-Jun-20,15.23,15.40,14.95,15.10,16275389
25-Jun-20,15.20,15.31,14.94,15.23,34194913
24-Jun-20,14.99,15.15,14.60,15.15,40603013
23-Jun-20,15.38,15.51,15.02,15.02,22963902
22-Jun-20,15.20,15.45,15.13,15.30,23990677
19-Jun-20,14.70,15.17,14.64,15.00,60111540
18-Jun-20,14.60,14.82,14.49,14.55,16569495
17-Jun-20,14.64,14.74,14.02,14.58,76940814
16-Jun-20,14.13,14.37,14.05,14.35,22290466
15-Jun-20,13.66,14.08,13.56,13.91,18604152
12-Jun-20,13.98,14.14,13.61,13.94,21593830
10-Jun-20,14.54,14.61,14.11,14.22,19489863
09-Jun-20,14.37,14.51,14.02,14.40,18864939
08-Jun-20,14.12,14.55,14.12,14.36,24218296
05-Jun-20,14.51,14.64,13.78,13.88,27536193
04-Jun-20,14.30,14.51,14.17,14.26,26905826
03-Jun-20,14.00,14.49,13.86,14.30,79217473
02-Jun-20,13.83,14.10,13.71,13.84,35681051
01-Jun-20,13.60,13.91,13.54,13.74,24847070
29-May-20,13.73,13.73,13.43,13.57,27450830
28-May-20,13.62,13.74,13.49,13.66,19401846
27-May-20,13.50,13.72,13.42,13.60,25678522
26-May-20,13.64,13.83,13.05,13.31,26906188
25-May-20,13.75,13.89,13.50,13.50,16918233
22-May-20,13.51,13.67,13.41,13.46,13532396
21-May-20,13.44,13.74,13.41,13.60,19762206
20-May-20,13.41,13.65,13.41,13.41,19582353
19-May-20,13.56,13.70,13.34,13.34,19822221
18-May-20,14.12,14.22,13.57,13.57,38733328
15-May-20,13.87,14.04,13.60,13.90,15941905
14-May-20,13.50,13.96,13.18,13.96,16784583
13-May-20,13.90,14.03,13.37,13.60,19112918
12-May-20,14.55,14.68,13.86,13.86,21594699
11-May-20,14.80,14.94,14.48,14.62,24126720
08-May-20,14.74,14.77,14.40,14.77,13130515
07-May-20,15.01,15.17,14.37,14.42,26138095
06-May-20,14.84,14.86,14.30,14.45,11441748
05-May-20,14.54,14.90,14.47,14.70,19003517
04-May-20,14.20,14.56,13.93,14.45,20823681
30-Apr-20,15.00,15.14,14.35,14.50,44736393
29-Apr-20,15.33,15.38,14.85,15.00,20806754
28-Apr-20,14.98,15.49,14.91,15.05,56940122
27-Apr-20,13.91,14.79,13.89,14.71,20214413
24-Apr-20,14.05,14.19,13.30,13.65,35849265
23-Apr-20,14.35,14.61,14.00,14.30,21931273
22-Apr-20,14.77,14.81,14.03,14.17,82689477
20-Apr-20,14.85,15.27,14.59,15.01,33464762
17-Apr-20,15.25,15.44,14.80,15.06,29392389
16-Apr-20,16.23,16.42,15.11,15.11,31908907
15-Apr-20,15.18,16.10,14.91,16.10,26914179
14-Apr-20,14.53,15.75,14.43,15.45,42941220
13-Apr-20,14.50,14.50,13.94,14.16,13643284
09-Apr-20,14.15,14.75,14.01,14.40,28591640
08-Apr-20,13.56,14.57,13.27,14.13,27802976
07-Apr-20,13.80,14.22,13.26,13.43,32473180
06-Apr-20,13.50,13.77,13.24,13.24,19624121
03-Apr-20,13.54,13.54,12.90,13.15,17283668
02-Apr-20,13.42,13.54,12.82,13.54,22016232
01-Apr-20,12.72,13.21,12.53,13.21,18317564
31-Mar-20,13.47,13.72,12.61,13.12,20506485
30-Mar-20,13.30,13.84,13.22,13.47,11872946
27-Mar-20,13.28,13.97,12.98,13.25,28353254
26-Mar-20,12.61,13.97,12.61,13.58,21913616
25-Mar-20,12.02,13.21,12.02,12.57,26937289
24-Mar-20,12.44,12.95,11.94,11.96,27950850
23-Mar-20,12.03,12.10,11.31,11.48,32020627
20-Mar-20,12.98,13.69,11.70,12.15,35670116
19-Mar-20,12.31,12.59,11.55,12.20,41476678
18-Mar-20,13.81,13.81,11.96,12.33,38996608
17-Mar-20,15.15,15.49,14.15,14.20,51877910
16-Mar-20,15.47,16.00,14.46,14.98,34406227
13-Mar-20,16.21,16.70,15.49,16.70,44296386
12-Mar-20,14.75,15.20,13.80,14.90,34656273
11-Mar-20,17.24,17.28,16.47,16.80,67058499
10-Mar-20,17.50,17.89,16.87,17.40,69911780
09-Mar-20,16.13,16.68,15.93,16.67,47989712
06-Mar-20,17.49,18.08,17.20,17.65,91807734
05-Mar-20,19.38,19.52,18.57,18.57,57304569
04-Mar-20,18.88,19.50,18.82,19.50,144580377
03-Mar-20,18.80,19.23,18.30,18.71,115385095
02-Mar-20,17.35,19.00,17.00,18.80,300470883
28-Feb-20,14.72,15.21,14.31,15.21,42688994
27-Feb-20,14.85,15.28,14.50,14.72,33997378
26-Feb-20,15.00,15.13,14.70,14.93,24719432
21-Feb-20,15.53,15.62,15.38,15.57,9010168
20-Feb-20,15.78,15.78,15.32,15.59,37232022
19-Feb-20,15.75,15.88,15.55,15.75,31195834
18-Feb-20,15.81,15.91,15.67,15.75,24200913
17-Feb-20,16.20,16.20,15.77,15.81,16754289
14-Feb-20,16.01,16.17,15.82,16.05,34313361
13-Feb-20,15.70,16.05,15.39,16.01,36400527
12-Feb-20,15.35,16.17,15.30,15.83,49573895
11-Feb-20,15.05,15.37,15.05,15.28,19822058
10-Feb-20,15.27,15.28,14.77,15.00,31747412
07-Feb-20,15.61,15.61,15.13,15.23,23802127
06-Feb-20,15.59,15.78,15.41,15.60,28174805
05-Feb-20,15.49,15.72,15.44,15.51,17114083
04-Feb-20,15.66,15.79,15.35,15.44,24732071
03-Feb-20,15.25,15.67,15.25,15.40,29012343
31-Jan-20,15.70,15.73,15.14,15.25,38875870
30-Jan-20,15.80,15.89,15.50,15.75,29799536
29-Jan-20,16.23,16.29,15.82,15.94,22707092
28-Jan-20,15.86,16.33,15.40,16.19,24559109
27-Jan-20,16.44,16.45,15.86,15.86,31013889
24-Jan-20,16.90,16.90,16.54,16.70,29260725
23-Jan-20,16.50,16.90,16.32,16.90,27234810
22-Jan-20,16.31,16.64,16.31,16.55,34776344
21-Jan-20,16.32,16.78,16.22,16.30,41655552
20-Jan-20,15.77,16.37,15.69,16.33,47656704
17-Jan-20,15.65,15.84,15.59,15.84,27124110
16-Jan-20,15.67,15.81,15.62,15.64,26944680
15-Jan-20,15.65,15.80,15.53,15.65,28743076
14-Jan-20,15.57,15.68,15.35,15.68,28801597
13-Jan-20,15.35,15.57,15.30,15.57,27565532
10-Jan-20,15.12,15.40,15.11,15.29,26358693
09-Jan-20,15.19,15.27,15.04,15.04,46669583
08-Jan-20,15.45,15.48,14.95,15.10,66737242
07-Jan-20,15.98,15.98,15.40,15.48,38570074
06-Jan-20,15.69,15.98,15.29,15.98,59286365
03-Jan-20,15.43,15.72,15.38,15.62,65990862
02-Jan-20,16.07,16.11,15.54,15.74,55488668
30-Dec-19,15.89,16.09,15.76,16.07,22191473
27-Dec-19,15.92,15.99,15.70,15.84,26779814
26-Dec-19,15.45,15.80,15.26,15.80,23464158

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: TIET11

cotações, gráficos e mais...