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 |
| 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 |
| 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 |
Date,Open,High,Low,Close,Volume
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-19,10.98,11.01,10.89,10.96,7145907
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-19,11.24,11.27,10.90,10.90,14500973
26-Mar-19,11.09,11.39,11.09,11.27,14500973
25-Mar-19,11.00,11.33,10.75,11.00,14500973
22-Mar-19,11.15,11.27,11.00,11.00,14500973
21-Mar-19,11.50,11.62,11.13,11.21,14500973
20-Mar-19,11.70,11.89,11.46,11.46,14500973
19-Mar-19,11.80,11.90,11.65,11.65,14500973
18-Mar-19,11.35,11.79,11.35,11.69,14500973
15-Mar-19,11.38,11.56,11.32,11.32,14500973
14-Mar-19,11.20,11.39,11.19,11.35,14500973
13-Mar-19,11.36,11.43,10.95,11.17,14500973
12-Mar-19,11.46,11.55,11.30,11.30,14500973
11-Mar-19,11.49,11.54,11.43,11.44,14500973
08-Mar-19,11.30,11.47,11.27,11.44,14500973
07-Mar-19,11.43,11.46,11.18,11.32,14500973
06-Mar-19,11.64,11.65,11.39,11.39,14500973
01-Mar-19,11.78,11.79,11.42,11.55,14500973
28-Feb-19,11.54,11.70,11.49,11.64,14500973
27-Feb-19,11.37,11.56,11.30,11.50,14500973
26-Feb-19,10.99,11.21,10.95,11.15,14500973
25-Feb-19,10.93,10.97,10.85,10.96,14500973
22-Feb-19,10.89,11.05,10.82,10.85,14500973
21-Feb-19,10.69,10.87,10.63,10.81,14500973
20-Feb-19,10.86,11.01,10.68,10.68,14500973
19-Feb-19,10.57,10.98,10.55,10.78,14500973
18-Feb-19,10.74,10.78,10.50,10.63,14500973
15-Feb-19,11.12,11.14,10.79,10.80,14500973
14-Feb-19,11.22,11.23,10.96,11.09,14500973
13-Feb-19,11.20,11.26,11.13,11.18,14500973
12-Feb-19,11.17,11.29,11.01,11.13,14500973
11-Feb-19,10.99,11.18,10.90,11.08,14500973
08-Feb-19,11.19,11.25,10.99,10.99,14500973
07-Feb-19,11.22,11.40,11.08,11.19,14500973
*exoneração de responsabilidade