Cotação atual, histórico e gráfico do papel: TELB3

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 TELB3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/12/2023	-0,53%	-0,09	16,89	16,69	16,69	16,89	3K	2
07/12/2023	4,49%	0,73	16,98	16,60	16,60	17,00	15K	9
06/12/2023	0,93%	0,15	16,25	16,10	16,10	16,55	58K	20
05/12/2023	-0,92%	-0,15	16,10	16,06	16,00	16,10	18K	7
04/12/2023	0,62%	0,10	16,25	16,02	16,00	16,25	11K	4
01/12/2023	-1,28%	-0,21	16,15	16,85	16,15	16,85	11K	7
29/11/2023	0,06%	0,01	16,36	16,34	16,34	16,80	56K	11
28/11/2023	-2,04%	-0,34	16,35	16,11	16,11	16,35	7K	4
24/11/2023	3,73%	0,60	16,69	16,50	16,50	16,69	3K	2
23/11/2023	-2,43%	-0,40	16,09	16,09	16,09	16,09	3K	2
22/11/2023	1,48%	0,24	16,49	16,49	15,88	16,49	5K	3

21/11/2023	3,31%	0,52	16,25	15,50	15,50	16,25	53K	24
20/11/2023	-1,44%	-0,23	15,73	16,00	15,73	16,00	3K	2
17/11/2023	1,40%	0,22	15,96	15,74	15,74	15,96	27K	15
16/11/2023	-3,14%	-0,51	15,74	15,61	15,10	16,25	59K	27
14/11/2023	2,52%	0,40	16,25	15,82	15,82	16,25	13K	7
09/11/2023	-0,94%	-0,15	15,85	16,95	15,85	16,95	85K	25
08/11/2023	0,00%	0,00	16,00	16,00	16,00	16,00	2K	1
07/11/2023	0,00%	0,00	16,00	16,00	16,00	16,00	5K	1
06/11/2023	-3,03%	-0,50	16,00	16,05	16,00	16,08	34K	15
03/11/2023	3,45%	0,55	16,50	16,50	16,50	16,50	2K	1
01/11/2023	2,77%	0,43	15,95	15,52	15,52	15,95	8K	4
31/10/2023	-3,00%	-0,48	15,52	16,00	15,52	16,00	9K	5
30/10/2023	0,00%	0,00	16,00	16,00	16,00	16,00	2K	1
27/10/2023	0,06%	0,01	16,00	16,10	16,00	16,10	8K	3
26/10/2023	-0,19%	-0,03	15,99	15,56	15,55	16,28	61K	10
25/10/2023	1,59%	0,25	16,02	16,00	16,00	16,10	19K	8
24/10/2023	-1,44%	-0,23	15,77	15,85	15,77	15,85	11K	3
23/10/2023	0,63%	0,10	16,00	15,75	15,75	16,00	10K	5
20/10/2023	-3,64%	-0,60	15,90	16,01	15,90	16,44	8K	5
18/10/2023	0,00%	0,00	16,50	16,45	16,45	16,50	3K	2
10/10/2023	0,00%	0,00	16,50	16,50	16,50	16,50	2K	1
05/10/2023	3,12%	0,50	16,50	16,50	15,80	16,50	15K	7
04/10/2023	-0,62%	-0,10	16,00	16,10	16,00	16,10	6K	4
03/10/2023	-0,62%	-0,10	16,10	16,00	16,00	16,59	39K	16
29/09/2023	-1,22%	-0,20	16,20	16,20	16,20	16,20	2K	1
28/09/2023	0,00%	0,00	16,40	16,40	16,03	16,40	31K	10
27/09/2023	0,61%	0,10	16,40	16,00	16,00	16,70	38K	6
26/09/2023	-0,06%	-0,01	16,30	16,21	16,21	16,30	33K	3
25/09/2023	-2,63%	-0,44	16,31	16,36	16,20	16,50	26K	8
22/09/2023	-1,47%	-0,25	16,75	16,70	16,55	16,75	10K	5
21/09/2023	1,80%	0,30	17,00	16,65	16,65	17,10	36K	14
20/09/2023	-0,48%	-0,08	16,70	16,50	16,50	17,90	47K	20
19/09/2023	-3,06%	-0,53	16,78	16,75	16,75	16,78	8K	5
18/09/2023	1,23%	0,21	17,31	17,31	17,31	17,31	2K	1
15/09/2023	-0,35%	-0,06	17,10	17,15	17,10	17,15	14K	4
14/09/2023	-1,38%	-0,24	17,16	18,00	17,00	18,24	21K	8
13/09/2023	-0,63%	-0,11	17,40	17,52	17,40	17,75	39K	16
12/09/2023	-1,35%	-0,24	17,51	17,75	17,30	17,75	40K	12
11/09/2023	1,37%	0,24	17,75	17,51	17,51	17,75	9K	2
06/09/2023	-2,78%	-0,50	17,51	17,27	17,27	17,94	7K	4
05/09/2023	3,98%	0,69	18,01	17,32	16,75	18,01	69K	32
04/09/2023	-10,21%	-1,97	17,32	18,70	17,32	18,70	77K	33
01/09/2023	0,47%	0,09	19,29	19,85	19,00	19,85	15K	8
31/08/2023	-2,54%	-0,50	19,20	19,21	19,00	19,58	29K	15
30/08/2023	-3,15%	-0,64	19,70	20,34	19,56	20,75	174K	43
29/08/2023	10,54%	1,94	20,34	18,50	18,10	20,34	102K	41
28/08/2023	9,85%	1,65	18,40	17,05	17,05	18,48	180K	81
25/08/2023	-3,24%	-0,56	16,75	17,32	16,75	17,32	12K	7
24/08/2023	-2,48%	-0,44	17,31	17,50	17,00	17,50	34K	15
23/08/2023	4,72%	0,80	17,75	17,52	17,22	17,75	54K	24
21/08/2023	0,30%	0,05	16,95	16,90	16,90	17,20	19K	9
18/08/2023	-0,06%	-0,01	16,90	16,99	16,90	16,99	5K	3
17/08/2023	4,38%	0,71	16,91	16,49	16,49	17,00	54K	20
16/08/2023	-0,74%	-0,12	16,20	16,35	16,20	16,44	15K	9
15/08/2023	-6,26%	-1,09	16,32	17,00	16,32	17,10	79K	34
14/08/2023	4,00%	0,67	17,41	16,74	16,74	18,39	322K	89
11/08/2023	11,23%	1,69	16,74	15,11	15,11	16,74	181K	29
10/08/2023	-6,23%	-1,00	15,05	15,70	15,05	15,77	125K	46
09/08/2023	0,82%	0,13	16,05	15,91	15,91	16,05	10K	6
08/08/2023	-5,80%	-0,98	15,92	16,46	15,85	16,46	100K	30
07/08/2023	0,60%	0,10	16,90	16,46	16,45	16,90	37K	18
04/08/2023	0,12%	0,02	16,80	16,42	16,42	16,80	15K	6
03/08/2023	1,82%	0,30	16,78	16,32	16,23	16,78	86K	20
02/08/2023	-1,96%	-0,33	16,48	16,90	16,48	17,18	75K	32
01/08/2023	-6,61%	-1,19	16,81	17,51	16,70	17,51	309K	85
31/07/2023	1,12%	0,20	18,00	17,59	17,15	18,00	28K	16
28/07/2023	1,42%	0,25	17,80	16,91	16,91	17,80	16K	9
27/07/2023	-0,17%	-0,03	17,55	17,56	17,54	17,56	44K	6
26/07/2023	1,03%	0,18	17,58	17,75	17,58	17,79	16K	6
25/07/2023	-0,80%	-0,14	17,40	17,54	17,40	17,54	5K	3
24/07/2023	-2,28%	-0,41	17,54	18,00	17,54	18,00	5K	3
21/07/2023	3,64%	0,63	17,95	17,75	17,55	17,95	23K	13
20/07/2023	0,93%	0,16	17,32	17,85	17,05	17,85	33K	13
19/07/2023	-1,38%	-0,24	17,16	17,40	17,16	17,40	5K	3
17/07/2023	-0,06%	-0,01	17,40	17,21	17,20	17,41	9K	5
14/07/2023	-1,64%	-0,29	17,41	17,50	17,41	17,75	11K	6
13/07/2023	-1,61%	-0,29	17,70	18,10	17,70	18,27	14K	7
12/07/2023	-0,06%	-0,01	17,99	17,78	17,57	17,99	21K	7
10/07/2023	0,00%	0,00	18,00	18,00	18,00	18,00	4K	2
07/07/2023	1,24%	0,22	18,00	17,57	17,50	18,00	12K	6
06/07/2023	-0,95%	-0,17	17,78	18,00	17,62	18,24	39K	18
05/07/2023	-0,50%	-0,09	17,95	17,70	17,62	18,88	121K	48
04/07/2023	5,81%	0,99	18,04	17,34	17,34	18,80	248K	92
03/07/2023	0,00%	0,00	17,05	17,50	17,01	17,50	9K	5
30/06/2023	0,59%	0,10	17,05	16,94	16,91	17,05	27K	11
29/06/2023	-0,29%	-0,05	16,95	16,60	16,60	16,95	10K	3
28/06/2023	-0,87%	-0,15	17,00	16,94	16,71	17,30	25K	9
27/06/2023	-0,87%	-0,15	17,15	17,06	17,06	17,15	9K	4
26/06/2023	0,29%	0,05	17,30	17,39	17,13	17,39	12K	6
23/06/2023	-0,81%	-0,14	17,25	17,25	17,25	17,25	5K	2
22/06/2023	0,64%	0,11	17,39	17,20	17,06	17,39	10K	6
21/06/2023	-0,69%	-0,12	17,28	17,33	17,28	17,57	10K	6
20/06/2023	-2,19%	-0,39	17,40	17,31	17,31	17,83	56K	26
19/06/2023	1,37%	0,24	17,79	17,75	17,49	17,86	87K	18
16/06/2023	0,06%	0,01	17,55	17,54	17,20	17,60	10K	5
15/06/2023	-1,46%	-0,26	17,54	17,95	17,54	18,00	9K	5
14/06/2023	-0,56%	-0,10	17,80	17,70	17,70	17,80	14K	5
13/06/2023	-0,39%	-0,07	17,90	17,90	17,90	17,90	7K	4
12/06/2023	1,47%	0,26	17,97	17,99	17,55	17,99	66K	25
09/06/2023	0,62%	0,11	17,71	18,00	17,71	18,00	16K	6
07/06/2023	-0,11%	-0,02	17,60	17,83	17,60	18,10	65K	23
06/06/2023	-0,45%	-0,08	17,62	17,91	17,44	17,91	50K	22
05/06/2023	0,00%	0,00	17,70	17,53	17,53	18,11	39K	19
02/06/2023	-0,39%	-0,07	17,70	18,15	17,70	18,50	110K	35
01/06/2023	-0,62%	-0,11	17,77	17,55	17,55	18,10	206K	49
31/05/2023	-0,67%	-0,12	17,88	18,10	17,72	18,43	108K	54
30/05/2023	-10,36%	-2,08	18,00	20,09	18,00	20,09	1M	218
29/05/2023	-12,70%	-2,92	20,08	22,10	19,98	22,10	570K	157
26/05/2023	-3,08%	-0,73	23,00	23,01	23,00	24,24	56K	19
25/05/2023	-0,13%	-0,03	23,73	23,78	23,45	24,07	48K	15
24/05/2023	-2,62%	-0,64	23,76	24,11	23,76	24,11	22K	8
23/05/2023	9,42%	2,10	24,40	23,50	23,24	25,00	172K	47
22/05/2023	-7,08%	-1,70	22,30	23,85	22,21	23,85	143K	48
19/05/2023	0,00%	0,00	24,00	23,60	23,60	25,49	219K	36
18/05/2023	-4,00%	-1,00	24,00	25,00	24,00	25,10	102K	24
17/05/2023	7,39%	1,72	25,00	23,50	22,95	25,00	166K	44
16/05/2023	5,82%	1,28	23,28	23,00	20,50	25,98	445K	123
15/05/2023	-10,39%	-2,55	22,00	27,00	22,00	28,00	761K	163
12/05/2023	19,76%	4,05	24,55	21,01	21,01	25,67	976K	220
11/05/2023	18,84%	3,25	20,50	17,42	17,42	23,80	387K	145
10/05/2023	15,00%	2,25	17,25	15,50	15,50	18,90	134K	63
09/05/2023	8,23%	1,14	15,00	14,48	14,48	15,18	27K	16
08/05/2023	-	-	13,86	13,95	13,70	15,00	59K	35

Date,Open,High,Low,Close,Volume
08-Dec-23,16.69,16.89,16.69,16.89,3358
07-Dec-23,16.60,17.00,16.60,16.98,15180
06-Dec-23,16.10,16.55,16.10,16.25,58244
05-Dec-23,16.06,16.10,16.00,16.10,17649
04-Dec-23,16.02,16.25,16.00,16.25,11229
01-Dec-23,16.85,16.85,16.15,16.15,11437
29-Nov-23,16.34,16.80,16.34,16.36,56359
28-Nov-23,16.11,16.35,16.11,16.35,6511
24-Nov-23,16.50,16.69,16.50,16.69,3319
23-Nov-23,16.09,16.09,16.09,16.09,3218
22-Nov-23,16.49,16.49,15.88,16.49,4886
21-Nov-23,15.50,16.25,15.50,16.25,52959
20-Nov-23,16.00,16.00,15.73,15.73,3173
17-Nov-23,15.74,15.96,15.74,15.96,26958
16-Nov-23,15.61,16.25,15.10,15.74,59274
14-Nov-23,15.82,16.25,15.82,16.25,12720
09-Nov-23,16.95,16.95,15.85,15.85,85478
08-Nov-23,16.00,16.00,16.00,16.00,1600
07-Nov-23,16.00,16.00,16.00,16.00,4800
06-Nov-23,16.05,16.08,16.00,16.00,33694
03-Nov-23,16.50,16.50,16.50,16.50,1650
01-Nov-23,15.52,15.95,15.52,15.95,7849
31-Oct-23,16.00,16.00,15.52,15.52,9417
30-Oct-23,16.00,16.00,16.00,16.00,1600
27-Oct-23,16.10,16.10,16.00,16.00,8015
26-Oct-23,15.56,16.28,15.55,15.99,61333
25-Oct-23,16.00,16.10,16.00,16.02,19224
24-Oct-23,15.85,15.85,15.77,15.77,11048
23-Oct-23,15.75,16.00,15.75,16.00,9543
20-Oct-23,16.01,16.44,15.90,15.90,8057
18-Oct-23,16.45,16.50,16.45,16.50,3295
10-Oct-23,16.50,16.50,16.50,16.50,1650
05-Oct-23,16.50,16.50,15.80,16.50,14632
04-Oct-23,16.10,16.10,16.00,16.00,6414
03-Oct-23,16.00,16.59,16.00,16.10,39243
29-Sep-23,16.20,16.20,16.20,16.20,1620
28-Sep-23,16.40,16.40,16.03,16.40,30984
27-Sep-23,16.00,16.70,16.00,16.40,37608
26-Sep-23,16.21,16.30,16.21,16.30,32510
25-Sep-23,16.36,16.50,16.20,16.31,26069
22-Sep-23,16.70,16.75,16.55,16.75,9975
21-Sep-23,16.65,17.10,16.65,17.00,35685
20-Sep-23,16.50,17.90,16.50,16.70,46970
19-Sep-23,16.75,16.78,16.75,16.78,8384
18-Sep-23,17.31,17.31,17.31,17.31,1731
15-Sep-23,17.15,17.15,17.10,17.10,13685
14-Sep-23,18.00,18.24,17.00,17.16,20957
13-Sep-23,17.52,17.75,17.40,17.40,38600
12-Sep-23,17.75,17.75,17.30,17.51,40085
11-Sep-23,17.51,17.75,17.51,17.75,8779
06-Sep-23,17.27,17.94,17.27,17.51,7023
05-Sep-23,17.32,18.01,16.75,18.01,68896
04-Sep-23,18.70,18.70,17.32,17.32,76714
01-Sep-23,19.85,19.85,19.00,19.29,15408
31-Aug-23,19.21,19.58,19.00,19.20,28848
30-Aug-23,20.34,20.75,19.56,19.70,173837
29-Aug-23,18.50,20.34,18.10,20.34,102414
28-Aug-23,17.05,18.48,17.05,18.40,180135
25-Aug-23,17.32,17.32,16.75,16.75,11959
24-Aug-23,17.50,17.50,17.00,17.31,34361
23-Aug-23,17.52,17.75,17.22,17.75,53936
21-Aug-23,16.90,17.20,16.90,16.95,18681
18-Aug-23,16.99,16.99,16.90,16.90,5079
17-Aug-23,16.49,17.00,16.49,16.91,53965
16-Aug-23,16.35,16.44,16.20,16.20,14663
15-Aug-23,17.00,17.10,16.32,16.32,79381
14-Aug-23,16.74,18.39,16.74,17.41,321652
11-Aug-23,15.11,16.74,15.11,16.74,181231
10-Aug-23,15.70,15.77,15.05,15.05,125359
09-Aug-23,15.91,16.05,15.91,16.05,9601
08-Aug-23,16.46,16.46,15.85,15.92,99723
07-Aug-23,16.46,16.90,16.45,16.90,36792
04-Aug-23,16.42,16.80,16.42,16.80,15071
03-Aug-23,16.32,16.78,16.23,16.78,85662
02-Aug-23,16.90,17.18,16.48,16.48,75311
01-Aug-23,17.51,17.51,16.70,16.81,308710
31-Jul-23,17.59,18.00,17.15,18.00,28275
28-Jul-23,16.91,17.80,16.91,17.80,15799
27-Jul-23,17.56,17.56,17.54,17.55,43870
26-Jul-23,17.75,17.79,17.58,17.58,15843
25-Jul-23,17.54,17.54,17.40,17.40,5247
24-Jul-23,18.00,18.00,17.54,17.54,5308
21-Jul-23,17.75,17.95,17.55,17.95,23153
20-Jul-23,17.85,17.85,17.05,17.32,33240
19-Jul-23,17.40,17.40,17.16,17.16,5181
17-Jul-23,17.21,17.41,17.20,17.40,8662
14-Jul-23,17.50,17.75,17.41,17.41,10513
13-Jul-23,18.10,18.27,17.70,17.70,14386
12-Jul-23,17.78,17.99,17.57,17.99,21394
10-Jul-23,18.00,18.00,18.00,18.00,3600
07-Jul-23,17.57,18.00,17.50,18.00,12364
06-Jul-23,18.00,18.24,17.62,17.78,39114
05-Jul-23,17.70,18.88,17.62,17.95,121388
04-Jul-23,17.34,18.80,17.34,18.04,248358
03-Jul-23,17.50,17.50,17.01,17.05,8626
30-Jun-23,16.94,17.05,16.91,17.05,27204
29-Jun-23,16.60,16.95,16.60,16.95,10030
28-Jun-23,16.94,17.30,16.71,17.00,25402
27-Jun-23,17.06,17.15,17.06,17.15,8546
26-Jun-23,17.39,17.39,17.13,17.30,12075
23-Jun-23,17.25,17.25,17.25,17.25,5177
22-Jun-23,17.20,17.39,17.06,17.39,10299
21-Jun-23,17.33,17.57,17.28,17.28,10456
20-Jun-23,17.31,17.83,17.31,17.40,56129
19-Jun-23,17.75,17.86,17.49,17.79,86715
16-Jun-23,17.54,17.60,17.20,17.55,10464
15-Jun-23,17.95,18.00,17.54,17.54,8878
14-Jun-23,17.70,17.80,17.70,17.80,14230
13-Jun-23,17.90,17.90,17.90,17.90,7160
12-Jun-23,17.99,17.99,17.55,17.97,66134
09-Jun-23,18.00,18.00,17.71,17.71,16171
07-Jun-23,17.83,18.10,17.60,17.60,64526
06-Jun-23,17.91,17.91,17.44,17.62,49562
05-Jun-23,17.53,18.11,17.53,17.70,39215
02-Jun-23,18.15,18.50,17.70,17.70,110044
01-Jun-23,17.55,18.10,17.55,17.77,205519
31-May-23,18.10,18.43,17.72,17.88,107831
30-May-23,20.09,20.09,18.00,18.00,1179696
29-May-23,22.10,22.10,19.98,20.08,570462
26-May-23,23.01,24.24,23.00,23.00,56079
25-May-23,23.78,24.07,23.45,23.73,47634
24-May-23,24.11,24.11,23.76,23.76,21608
23-May-23,23.50,25.00,23.24,24.40,172189
22-May-23,23.85,23.85,22.21,22.30,142670
19-May-23,23.60,25.49,23.60,24.00,218664
18-May-23,25.00,25.10,24.00,24.00,102213
17-May-23,23.50,25.00,22.95,25.00,165958
16-May-23,23.00,25.98,20.50,23.28,444961
15-May-23,27.00,28.00,22.00,22.00,760792
12-May-23,21.01,25.67,21.01,24.55,976069
11-May-23,17.42,23.80,17.42,20.50,387484
10-May-23,15.50,18.90,15.50,17.25,133661
09-May-23,14.48,15.18,14.48,15.00,26684
08-May-23,13.95,15.00,13.70,13.86,58720

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: TELB3