Cotação atual, histórico e gráfico do papel: TIET2
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
Gráfico indisponível para esse papel
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 06/09/2019 | -0,48% | -0,01 | 2,07 | 2,08 | 2,03 | 2,24 | 22K | 43 |
| 05/09/2019 | -5,88% | -0,13 | 2,08 | 2,28 | 1,99 | 2,29 | 16K | 42 |
| 04/09/2019 | 10,50% | 0,21 | 2,21 | 2,21 | 2,20 | 2,40 | 53K | 101 |
| 03/09/2019 | -9,09% | -0,20 | 2,00 | 2,21 | 1,88 | 2,25 | 4K | 11 |
| 02/09/2019 | 0,00% | 0,00 | 2,20 | 2,20 | 2,20 | 2,50 | 35K | 64 |
| 30/08/2019 | -13,04% | -0,33 | 2,20 | 2,52 | 2,00 | 2,52 | 27K | 79 |
| 29/08/2019 | 1,20% | 0,03 | 2,53 | 2,50 | 2,50 | 2,79 | 22K | 53 |
| 28/08/2019 | 2,04% | 0,05 | 2,50 | 2,98 | 2,40 | 3,00 | 82K | 136 |
| 27/08/2019 | 50,31% | 0,82 | 2,45 | 1,65 | 1,64 | 3,26 | 150K | 211 |
| 26/08/2019 | 8,67% | 0,13 | 1,63 | 1,55 | 1,55 | 1,90 | 25K | 80 |
| 23/08/2019 | -7,41% | -0,12 | 1,50 | 1,50 | 1,50 | 1,72 | 5K | 24 |
|
|
| 22/08/2019 | 1,25% | 0,02 | 1,62 | 1,80 | 1,61 | 1,81 | 12K | 39 |
| 21/08/2019 | -3,03% | -0,05 | 1,60 | 1,30 | 1,30 | 1,60 | 13K | 45 |
| 20/08/2019 | -8,84% | -0,16 | 1,65 | 1,90 | 1,49 | 1,90 | 16K | 45 |
| 19/08/2019 | -24,58% | -0,59 | 1,81 | 2,50 | 1,62 | 2,50 | 47K | 108 |
| 16/08/2019 | 196,30% | 1,59 | 2,40 | 1,07 | 1,07 | 3,21 | 97K | 223 |
| 15/08/2019 | -40,00% | -0,54 | 0,81 | 1,35 | 0,81 | 2,13 | 58K | 145 |
| 14/08/2019 | 335,48% | 1,04 | 1,35 | 0,34 | 0,34 | 1,35 | 5K | 30 |
| 14/09/2016 | -20,51% | -0,08 | 0,31 | 0,44 | 0,20 | 0,44 | 44K | 72 |
| 13/09/2016 | -25,00% | -0,13 | 0,39 | 0,40 | 0,30 | 0,40 | 12K | 15 |
| 12/09/2016 | -5,45% | -0,03 | 0,52 | 0,56 | 0,51 | 0,64 | 32K | 29 |
| 09/09/2016 | -46,08% | -0,47 | 0,55 | 1,07 | 0,50 | 1,90 | 50K | 101 |
| 08/09/2016 | 2,00% | 0,02 | 1,02 | 1,03 | 1,02 | 1,07 | 1K | 7 |
| 06/09/2016 | 5,26% | 0,05 | 1,00 | 1,20 | 0,95 | 1,20 | 2K | 7 |
| 05/09/2016 | 10,47% | 0,09 | 0,95 | 0,89 | 0,89 | 0,95 | 4K | 15 |
| 02/09/2016 | -18,10% | -0,19 | 0,86 | 1,10 | 0,72 | 1,10 | 34K | 44 |
| 01/09/2016 | 45,83% | 0,33 | 1,05 | 0,77 | 0,77 | 1,05 | 973 | 9 |
| 31/08/2016 | 0,00% | 0,00 | 0,72 | 0,72 | 0,72 | 0,72 | 288 | 2 |
| 26/08/2016 | - | - | 0,72 | 0,72 | 0,72 | 0,72 | 216 | 1 |
Date,Open,High,Low,Close,Volume
06-Sep-19,2.08,2.24,2.03,2.07,22245
05-Sep-19,2.28,2.29,1.99,2.08,16252
04-Sep-19,2.21,2.40,2.20,2.21,53154
03-Sep-19,2.21,2.25,1.88,2.00,4117
02-Sep-19,2.20,2.50,2.20,2.20,35442
30-Aug-19,2.52,2.52,2.00,2.20,26897
29-Aug-19,2.50,2.79,2.50,2.53,22182
28-Aug-19,2.98,3.00,2.40,2.50,82055
27-Aug-19,1.65,3.26,1.64,2.45,149888
26-Aug-19,1.55,1.90,1.55,1.63,24668
23-Aug-19,1.50,1.72,1.50,1.50,4852
22-Aug-19,1.80,1.81,1.61,1.62,12270
21-Aug-19,1.30,1.60,1.30,1.60,12663
20-Aug-19,1.90,1.90,1.49,1.65,16209
19-Aug-19,2.50,2.50,1.62,1.81,46961
16-Aug-19,1.07,3.21,1.07,2.40,96827
15-Aug-19,1.35,2.13,0.81,0.81,58308
14-Aug-19,0.34,1.35,0.34,1.35,5476
14-Sep-16,0.44,0.44,0.20,0.31,43853
13-Sep-16,0.40,0.40,0.30,0.39,12020
12-Sep-16,0.56,0.64,0.51,0.52,31735
09-Sep-16,1.07,1.90,0.50,0.55,50107
08-Sep-16,1.03,1.07,1.02,1.02,1447
06-Sep-16,1.20,1.20,0.95,1.00,2174
05-Sep-16,0.89,0.95,0.89,0.95,3892
02-Sep-16,1.10,1.10,0.72,0.86,34139
01-Sep-16,0.77,1.05,0.77,1.05,973
31-Aug-16,0.72,0.72,0.72,0.72,288
26-Aug-16,0.72,0.72,0.72,0.72,216
*exoneração de responsabilidade e termos de uso