Cotação atual, histórico e gráfico do papel: TIET12
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 |
| 06/09/2019 | -5,24% | -0,11 | 1,99 | 2,15 | 1,85 | 2,15 | 49K | 76 |
| 05/09/2019 | 7,69% | 0,15 | 2,10 | 1,97 | 1,96 | 2,10 | 65K | 54 |
| 04/09/2019 | -6,25% | -0,13 | 1,95 | 2,20 | 1,95 | 2,20 | 42K | 70 |
| 03/09/2019 | -3,26% | -0,07 | 2,08 | 2,00 | 1,91 | 2,20 | 33K | 72 |
| 02/09/2019 | 22,86% | 0,40 | 2,15 | 1,75 | 1,65 | 2,15 | 96K | 249 |
| 30/08/2019 | 2,94% | 0,05 | 1,75 | 1,70 | 1,60 | 1,90 | 37K | 102 |
| 29/08/2019 | 9,68% | 0,15 | 1,70 | 1,75 | 1,58 | 1,78 | 60K | 104 |
| 28/08/2019 | 1,97% | 0,03 | 1,55 | 1,79 | 1,50 | 1,85 | 156K | 222 |
| 27/08/2019 | -14,12% | -0,25 | 1,52 | 1,60 | 1,48 | 1,77 | 21K | 60 |
| 26/08/2019 | 4,12% | 0,07 | 1,77 | 1,90 | 1,58 | 1,95 | 48K | 73 |
| 23/08/2019 | -8,11% | -0,15 | 1,70 | 1,85 | 1,68 | 2,00 | 87K | 123 |
|
|
| 22/08/2019 | -2,63% | -0,05 | 1,85 | 1,90 | 1,56 | 1,90 | 66K | 163 |
| 21/08/2019 | 46,15% | 0,60 | 1,90 | 1,30 | 1,22 | 1,90 | 194K | 339 |
| 20/08/2019 | -8,45% | -0,12 | 1,30 | 1,42 | 1,22 | 1,42 | 35K | 161 |
| 19/08/2019 | 1,43% | 0,02 | 1,42 | 1,40 | 1,36 | 1,67 | 89K | 268 |
| 16/08/2019 | -26,32% | -0,50 | 1,40 | 1,90 | 1,20 | 1,90 | 195K | 655 |
| 15/08/2019 | -5,00% | -0,10 | 1,90 | 2,00 | 1,75 | 3,06 | 217K | 367 |
| 14/08/2019 | -38,65% | -1,26 | 2,00 | 2,00 | 1,75 | 2,00 | 22K | 39 |
| 14/09/2016 | -6,86% | -0,24 | 3,26 | 3,39 | 2,96 | 3,39 | 450K | 604 |
| 13/09/2016 | -12,50% | -0,50 | 3,50 | 3,69 | 3,39 | 3,98 | 498K | 345 |
| 12/09/2016 | 0,00% | 0,00 | 4,00 | 4,00 | 3,55 | 4,00 | 567K | 571 |
| 09/09/2016 | -4,31% | -0,18 | 4,00 | 4,18 | 3,77 | 4,18 | 740K | 738 |
| 08/09/2016 | -11,44% | -0,54 | 4,18 | 4,47 | 4,11 | 4,75 | 953K | 409 |
| 06/09/2016 | -3,67% | -0,18 | 4,72 | 4,93 | 4,67 | 4,93 | 46K | 41 |
| 05/09/2016 | 1,24% | 0,06 | 4,90 | 4,84 | 4,50 | 5,18 | 208K | 164 |
| 02/09/2016 | -1,22% | -0,06 | 4,84 | 4,37 | 4,37 | 5,20 | 162K | 196 |
| 01/09/2016 | 18,64% | 0,77 | 4,90 | 4,15 | 4,02 | 4,95 | 147K | 148 |
| 31/08/2016 | -0,96% | -0,04 | 4,13 | 4,00 | 3,81 | 4,13 | 588K | 203 |
| 30/08/2016 | 7,47% | 0,29 | 4,17 | 4,10 | 3,74 | 4,20 | 578K | 436 |
| 29/08/2016 | -6,28% | -0,26 | 3,88 | 4,00 | 3,71 | 4,09 | 98K | 130 |
| 26/08/2016 | 3,24% | 0,13 | 4,14 | 4,00 | 3,90 | 4,46 | 145K | 119 |
| 25/08/2016 | 0,00% | 0,00 | 4,01 | 4,15 | 4,01 | 4,25 | 48K | 20 |
| 24/08/2016 | 5,25% | 0,20 | 4,01 | 3,82 | 3,82 | 4,15 | 41K | 10 |
| 23/08/2016 | - | - | 3,81 | 3,81 | 3,81 | 3,81 | 11K | 5 |
Date,Open,High,Low,Close,Volume
06-Sep-19,2.15,2.15,1.85,1.99,48712
05-Sep-19,1.97,2.10,1.96,2.10,65105
04-Sep-19,2.20,2.20,1.95,1.95,42154
03-Sep-19,2.00,2.20,1.91,2.08,33159
02-Sep-19,1.75,2.15,1.65,2.15,95805
30-Aug-19,1.70,1.90,1.60,1.75,37033
29-Aug-19,1.75,1.78,1.58,1.70,60140
28-Aug-19,1.79,1.85,1.50,1.55,155948
27-Aug-19,1.60,1.77,1.48,1.52,21038
26-Aug-19,1.90,1.95,1.58,1.77,48260
23-Aug-19,1.85,2.00,1.68,1.70,86761
22-Aug-19,1.90,1.90,1.56,1.85,66126
21-Aug-19,1.30,1.90,1.22,1.90,193557
20-Aug-19,1.42,1.42,1.22,1.30,35079
19-Aug-19,1.40,1.67,1.36,1.42,88636
16-Aug-19,1.90,1.90,1.20,1.40,195181
15-Aug-19,2.00,3.06,1.75,1.90,216601
14-Aug-19,2.00,2.00,1.75,2.00,21668
14-Sep-16,3.39,3.39,2.96,3.26,450423
13-Sep-16,3.69,3.98,3.39,3.50,498065
12-Sep-16,4.00,4.00,3.55,4.00,566905
09-Sep-16,4.18,4.18,3.77,4.00,740041
08-Sep-16,4.47,4.75,4.11,4.18,952627
06-Sep-16,4.93,4.93,4.67,4.72,45842
05-Sep-16,4.84,5.18,4.50,4.90,207685
02-Sep-16,4.37,5.20,4.37,4.84,161707
01-Sep-16,4.15,4.95,4.02,4.90,146543
31-Aug-16,4.00,4.13,3.81,4.13,588325
30-Aug-16,4.10,4.20,3.74,4.17,578153
29-Aug-16,4.00,4.09,3.71,3.88,98440
26-Aug-16,4.00,4.46,3.90,4.14,144583
25-Aug-16,4.15,4.25,4.01,4.01,47828
24-Aug-16,3.82,4.15,3.82,4.01,41280
23-Aug-16,3.81,3.81,3.81,3.81,11430
*exoneração de responsabilidade e termos de uso