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
25/09/2020	-0,34%	-0,05	14,59	14,60	14,50	14,62	14M	4.584
24/09/2020	0,41%	0,06	14,64	14,61	14,47	14,72	27M	6.891
23/09/2020	-0,41%	-0,06	14,58	14,63	14,58	14,74	19M	4.870
22/09/2020	-0,68%	-0,10	14,64	14,76	14,59	14,90	28M	8.585
21/09/2020	0,27%	0,04	14,74	14,60	14,38	14,87	22M	6.988
18/09/2020	-0,54%	-0,08	14,70	14,77	14,58	14,82	20M	4.631
17/09/2020	0,54%	0,08	14,78	14,69	14,63	14,84	13M	3.837
16/09/2020	-0,41%	-0,06	14,70	14,81	14,70	14,92	15M	3.131
15/09/2020	-0,07%	-0,01	14,76	14,94	14,72	14,94	14M	2.754
14/09/2020	0,82%	0,12	14,77	14,73	14,67	14,89	18M	4.959
11/09/2020	-1,68%	-0,25	14,65	15,00	14,60	15,00	22M	5.531

10/09/2020	-0,67%	-0,10	14,90	15,03	14,86	15,13	21M	5.021
09/09/2020	0,20%	0,03	15,00	15,07	15,00	15,25	22M	5.363
08/09/2020	0,60%	0,09	14,97	14,89	14,84	15,04	22M	5.266
04/09/2020	0,40%	0,06	14,88	14,91	14,78	14,99	19M	4.923
03/09/2020	-1,59%	-0,24	14,82	15,09	14,80	15,09	29M	7.442
02/09/2020	0,07%	0,01	15,06	15,06	14,96	15,10	38M	5.703
01/09/2020	0,33%	0,05	15,05	15,08	14,94	15,11	22M	5.885
31/08/2020	-0,13%	-0,02	15,00	15,02	14,88	15,11	22M	6.248
28/08/2020	0,67%	0,10	15,02	14,93	14,91	15,13	18M	4.771
27/08/2020	-0,07%	-0,01	14,92	14,99	14,86	15,01	15M	3.845
26/08/2020	-1,13%	-0,17	14,93	15,10	14,86	15,17	24M	4.859
25/08/2020	0,33%	0,05	15,10	15,07	15,04	15,24	26M	5.165
24/08/2020	0,13%	0,02	15,05	15,11	15,04	15,18	16M	3.636
21/08/2020	0,80%	0,12	15,03	14,95	14,89	15,16	29M	6.674
20/08/2020	0,81%	0,12	14,91	14,64	14,54	15,07	23M	4.539
19/08/2020	1,30%	0,19	14,79	14,70	14,58	14,92	21M	3.773
18/08/2020	2,67%	0,38	14,60	14,38	14,33	14,78	37M	7.022
17/08/2020	-1,11%	-0,16	14,22	14,44	14,03	14,48	27M	5.740
14/08/2020	-0,62%	-0,09	14,38	14,49	14,30	14,49	19M	4.890
13/08/2020	-0,41%	-0,06	14,47	14,58	14,30	14,67	19M	4.645
12/08/2020	-0,21%	-0,03	14,53	14,65	14,41	14,70	33M	6.975
11/08/2020	-4,52%	-0,69	14,56	15,02	14,56	15,02	44M	7.572
10/08/2020	-0,33%	-0,05	15,25	15,40	15,09	15,53	39M	7.476
07/08/2020	-0,46%	-0,07	15,30	15,37	15,25	15,63	38M	7.177
06/08/2020	4,91%	0,72	15,37	15,50	15,31	15,90	76M	12.821
05/08/2020	0,76%	0,11	14,65	14,66	14,40	14,89	27M	6.732
04/08/2020	0,14%	0,02	14,54	14,50	14,21	14,71	27M	7.253
03/08/2020	-4,22%	-0,64	14,52	15,08	14,28	15,13	66M	12.941
31/07/2020	-1,17%	-0,18	15,16	15,41	15,16	15,55	35M	6.061
30/07/2020	1,66%	0,25	15,34	15,05	15,01	15,46	44M	6.851
29/07/2020	-1,11%	-0,17	15,09	15,48	14,95	15,49	55M	10.102
28/07/2020	-8,35%	-1,39	15,26	14,70	14,37	15,58	286M	41.768
27/07/2020	7,07%	1,10	16,65	15,91	15,50	16,90	130M	17.915
24/07/2020	-9,12%	-1,56	15,55	17,21	15,55	17,40	161M	22.507
23/07/2020	-0,06%	-0,01	17,11	17,20	16,95	17,96	59M	9.224
22/07/2020	-0,81%	-0,14	17,12	17,21	16,95	17,21	23M	2.793
21/07/2020	1,83%	0,31	17,26	16,97	16,68	17,26	21M	4.238
20/07/2020	2,23%	0,37	16,95	16,55	16,55	16,95	13M	2.964
17/07/2020	-0,60%	-0,10	16,58	16,70	16,52	16,75	18M	4.437
16/07/2020	-0,30%	-0,05	16,68	16,75	16,59	16,82	12M	3.138
15/07/2020	-0,18%	-0,03	16,73	16,90	16,56	16,90	23M	4.312
14/07/2020	3,01%	0,49	16,76	16,30	16,12	16,84	25M	5.384
13/07/2020	-0,12%	-0,02	16,27	16,29	16,15	16,55	20M	4.284
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	-	-	14,20	15,15	14,15	15,49	52M	12.382

Date,Open,High,Low,Close,Volume
25-Sep-20,14.60,14.62,14.50,14.59,14416604
24-Sep-20,14.61,14.72,14.47,14.64,27381893
23-Sep-20,14.63,14.74,14.58,14.58,19112736
22-Sep-20,14.76,14.90,14.59,14.64,27760509
21-Sep-20,14.60,14.87,14.38,14.74,21758961
18-Sep-20,14.77,14.82,14.58,14.70,20020009
17-Sep-20,14.69,14.84,14.63,14.78,13292358
16-Sep-20,14.81,14.92,14.70,14.70,15030098
15-Sep-20,14.94,14.94,14.72,14.76,13669176
14-Sep-20,14.73,14.89,14.67,14.77,17625442
11-Sep-20,15.00,15.00,14.60,14.65,21908319
10-Sep-20,15.03,15.13,14.86,14.90,20834557
09-Sep-20,15.07,15.25,15.00,15.00,21657575
08-Sep-20,14.89,15.04,14.84,14.97,21523507
04-Sep-20,14.91,14.99,14.78,14.88,19286449
03-Sep-20,15.09,15.09,14.80,14.82,28726177
02-Sep-20,15.06,15.10,14.96,15.06,37548677
01-Sep-20,15.08,15.11,14.94,15.05,21746948
31-Aug-20,15.02,15.11,14.88,15.00,21616296
28-Aug-20,14.93,15.13,14.91,15.02,17870802
27-Aug-20,14.99,15.01,14.86,14.92,14785107
26-Aug-20,15.10,15.17,14.86,14.93,23574516
25-Aug-20,15.07,15.24,15.04,15.10,25580349
24-Aug-20,15.11,15.18,15.04,15.05,16219417
21-Aug-20,14.95,15.16,14.89,15.03,28962988
20-Aug-20,14.64,15.07,14.54,14.91,22929569
19-Aug-20,14.70,14.92,14.58,14.79,21166733
18-Aug-20,14.38,14.78,14.33,14.60,36788646
17-Aug-20,14.44,14.48,14.03,14.22,26799902
14-Aug-20,14.49,14.49,14.30,14.38,19320172
13-Aug-20,14.58,14.67,14.30,14.47,18847341
12-Aug-20,14.65,14.70,14.41,14.53,33021772
11-Aug-20,15.02,15.02,14.56,14.56,43755177
10-Aug-20,15.40,15.53,15.09,15.25,38961093
07-Aug-20,15.37,15.63,15.25,15.30,38226515
06-Aug-20,15.50,15.90,15.31,15.37,75922031
05-Aug-20,14.66,14.89,14.40,14.65,26501485
04-Aug-20,14.50,14.71,14.21,14.54,27056613
03-Aug-20,15.08,15.13,14.28,14.52,65866754
31-Jul-20,15.41,15.55,15.16,15.16,34641143
30-Jul-20,15.05,15.46,15.01,15.34,44028759
29-Jul-20,15.48,15.49,14.95,15.09,55498632
28-Jul-20,14.70,15.58,14.37,15.26,286476461
27-Jul-20,15.91,16.90,15.50,16.65,129709950
24-Jul-20,17.21,17.40,15.55,15.55,161402597
23-Jul-20,17.20,17.96,16.95,17.11,59425258
22-Jul-20,17.21,17.21,16.95,17.12,23088874
21-Jul-20,16.97,17.26,16.68,17.26,20736864
20-Jul-20,16.55,16.95,16.55,16.95,13173869
17-Jul-20,16.70,16.75,16.52,16.58,17691928
16-Jul-20,16.75,16.82,16.59,16.68,12111156
15-Jul-20,16.90,16.90,16.56,16.73,23293614
14-Jul-20,16.30,16.84,16.12,16.76,25418701
13-Jul-20,16.29,16.55,16.15,16.27,20247942
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

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas 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...