Cotação atual, histórico e gráfico do papel: TEPP11

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 TEPP11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	-0,07%	-0,06	90,99	91,40	90,61	91,40	1M	1.619
25/07/2024	0,17%	0,15	91,05	91,00	90,57	91,43	1M	1.008
24/07/2024	-0,64%	-0,59	90,90	91,49	90,50	91,65	2M	1.249
23/07/2024	0,22%	0,20	91,49	91,32	90,99	91,65	3M	1.093
22/07/2024	-0,01%	-0,01	91,29	91,20	90,52	91,65	2M	3.190
19/07/2024	0,96%	0,87	91,30	90,62	90,60	91,30	828K	955
18/07/2024	-0,14%	-0,13	90,43	90,69	90,30	90,76	1M	1.953
17/07/2024	-1,12%	-1,03	90,56	91,59	90,05	91,98	4M	6.069
16/07/2024	0,31%	0,28	91,59	91,41	91,00	92,00	1M	1.944
15/07/2024	-0,10%	-0,09	91,31	91,22	91,00	91,70	1M	3.127
12/07/2024	0,62%	0,56	91,40	90,92	90,89	91,70	1M	1.479
11/07/2024	-0,45%	-0,41	90,84	91,40	90,75	91,50	686K	625
10/07/2024	0,09%	0,08	91,25	91,34	90,91	91,73	738K	1.629
09/07/2024	0,13%	0,12	91,17	91,81	90,89	91,97	715K	661
08/07/2024	-0,96%	-0,88	91,05	91,95	91,04	92,24	946K	3.838
05/07/2024	0,98%	0,89	91,93	91,19	90,82	92,25	747K	1.956
04/07/2024	0,04%	0,04	91,04	90,90	90,40	91,22	4M	1.597
03/07/2024	0,40%	0,36	91,00	91,00	90,30	91,00	703K	1.087
02/07/2024	-0,32%	-0,29	90,64	90,93	90,50	91,09	511K	1.282
01/07/2024	-1,16%	-1,07	90,93	91,49	90,54	91,50	1M	4.327
28/06/2024	0,55%	0,50	92,00	92,11	91,63	92,11	1M	2.701
27/06/2024	0,18%	0,16	91,50	91,79	91,30	92,11	1M	1.730
26/06/2024	0,13%	0,12	91,34	91,24	91,23	91,65	961K	1.254
25/06/2024	-0,48%	-0,44	91,22	91,65	91,14	91,89	1M	3.130
24/06/2024	-0,57%	-0,53	91,66	92,15	91,11	92,60	1M	2.895
21/06/2024	0,61%	0,56	92,19	91,63	91,58	92,29	1M	1.460
20/06/2024	-0,29%	-0,27	91,63	92,19	91,50	92,34	958K	1.022
19/06/2024	0,16%	0,15	91,90	92,35	91,50	92,35	854K	711
18/06/2024	-0,24%	-0,22	91,75	92,16	91,02	92,75	2M	3.625
17/06/2024	-0,37%	-0,34	91,97	92,28	91,90	92,37	930K	1.659
14/06/2024	1,31%	1,19	92,31	91,12	91,12	92,39	960K	3.151
13/06/2024	-0,48%	-0,44	91,12	91,56	90,93	92,10	637K	1.643
12/06/2024	-1,07%	-0,99	91,56	92,59	91,56	93,22	765K	797
11/06/2024	0,05%	0,05	92,55	92,50	92,11	92,91	387K	1.272
10/06/2024	0,52%	0,48	92,50	92,42	92,39	93,75	1M	1.904
07/06/2024	-1,78%	-1,67	92,02	93,70	91,54	93,94	2M	5.621
06/06/2024	-0,22%	-0,21	93,69	93,63	92,29	94,19	3M	4.954
05/06/2024	-1,15%	-1,09	93,90	94,99	93,20	94,99	2M	3.123
04/06/2024	0,02%	0,02	94,99	94,97	94,56	95,22	597K	797
03/06/2024	-0,53%	-0,51	94,97	94,60	94,60	95,24	991K	3.686
31/05/2024	0,33%	0,31	95,48	95,41	95,30	95,50	1M	3.832
29/05/2024	-0,16%	-0,15	95,17	95,52	94,61	95,56	2M	4.448
28/05/2024	-0,14%	-0,13	95,32	95,45	95,32	96,01	616K	1.806
27/05/2024	-0,43%	-0,41	95,45	95,94	95,41	96,06	1M	3.414
24/05/2024	0,06%	0,06	95,86	96,00	95,07	96,00	4M	3.884
23/05/2024	-0,21%	-0,20	95,80	96,00	95,75	96,08	789K	890
22/05/2024	0,05%	0,05	96,00	96,05	95,81	96,07	961K	1.204
21/05/2024	-0,09%	-0,09	95,95	96,30	95,67	96,59	736K	1.311
20/05/2024	-0,47%	-0,45	96,04	96,55	95,77	96,60	1M	4.707
17/05/2024	0,76%	0,73	96,49	95,99	95,76	96,49	617K	3.197
16/05/2024	-0,01%	-0,01	95,76	95,96	95,46	95,98	587K	769
15/05/2024	0,05%	0,05	95,77	95,92	95,66	96,17	606K	1.865
14/05/2024	-0,29%	-0,28	95,72	95,98	95,72	96,36	638K	1.647
13/05/2024	-0,30%	-0,29	96,00	96,29	96,00	96,79	946K	2.362
10/05/2024	-0,01%	-0,01	96,29	96,41	96,01	96,73	1M	4.380
09/05/2024	-0,40%	-0,39	96,30	96,51	96,07	96,74	1M	965
08/05/2024	-0,21%	-0,20	96,69	96,89	96,47	96,90	1M	2.300
07/05/2024	0,30%	0,29	96,89	96,88	96,40	96,96	772K	1.882
06/05/2024	-0,10%	-0,10	96,60	96,70	96,50	98,48	1M	3.886
03/05/2024	2,06%	1,95	96,70	95,10	95,10	97,10	4M	1.459
02/05/2024	-0,38%	-0,36	94,75	94,90	94,21	94,90	931K	3.274
30/04/2024	0,30%	0,28	95,11	94,83	94,49	95,26	3M	1.763
29/04/2024	-0,20%	-0,19	94,83	95,02	94,17	95,02	1M	2.623
26/04/2024	0,88%	0,83	95,02	94,20	94,20	95,29	1M	1.180
25/04/2024	0,20%	0,19	94,19	93,99	93,74	94,22	697K	883
24/04/2024	-0,48%	-0,45	94,00	93,86	93,24	94,36	886K	2.404
23/04/2024	-0,32%	-0,30	94,45	94,93	94,00	94,99	720K	1.008
22/04/2024	0,48%	0,45	94,75	94,30	94,00	94,96	865K	3.872
19/04/2024	0,13%	0,12	94,30	94,18	93,82	94,85	534K	1.877
18/04/2024	0,11%	0,10	94,18	94,08	93,38	94,49	623K	2.101
17/04/2024	-0,44%	-0,42	94,08	94,69	93,82	94,92	5M	4.178
16/04/2024	-0,74%	-0,70	94,50	95,20	94,04	95,39	2M	4.070
15/04/2024	-0,91%	-0,87	95,20	95,93	95,16	95,93	1M	1.585
12/04/2024	-0,08%	-0,08	96,07	96,15	95,13	96,49	2M	3.197
11/04/2024	-0,22%	-0,21	96,15	96,50	95,62	96,50	1M	791
10/04/2024	-0,30%	-0,29	96,36	96,70	95,80	96,97	2M	1.644
09/04/2024	-0,23%	-0,22	96,65	96,87	96,00	97,00	1M	1.951
08/04/2024	0,06%	0,06	96,87	96,81	96,24	97,02	1M	4.138
05/04/2024	-0,22%	-0,21	96,81	96,99	96,12	97,01	1M	1.747
04/04/2024	-0,08%	-0,08	97,02	97,17	96,60	97,17	948K	1.048
03/04/2024	-0,12%	-0,12	97,10	97,29	96,81	97,30	943K	744
02/04/2024	-0,02%	-0,02	97,22	97,29	96,50	97,29	878K	1.910
01/04/2024	-0,38%	-0,37	97,24	96,61	96,00	97,61	3M	4.601
28/03/2024	1,38%	1,33	97,61	96,13	95,85	97,61	5M	972
27/03/2024	-0,11%	-0,11	96,28	96,39	95,57	96,75	6M	922
26/03/2024	-0,01%	-0,01	96,39	96,40	95,52	96,40	3M	3.842
25/03/2024	0,81%	0,77	96,40	95,63	95,33	96,97	2M	3.988
22/03/2024	0,59%	0,56	95,63	95,03	94,84	96,26	2M	1.745
21/03/2024	0,19%	0,18	95,07	95,04	94,37	96,34	2M	974
20/03/2024	0,26%	0,25	94,89	94,67	94,67	96,48	972K	1.358
19/03/2024	-0,17%	-0,16	94,64	94,80	94,52	95,55	841K	1.085
18/03/2024	-0,12%	-0,11	94,80	94,93	94,60	95,55	2M	2.639
15/03/2024	1,05%	0,99	94,91	94,50	94,16	95,01	1M	1.220
14/03/2024	0,01%	0,01	93,92	93,91	93,51	94,09	939K	449
13/03/2024	0,38%	0,36	93,91	93,90	93,68	95,20	777K	629
12/03/2024	-0,38%	-0,36	93,55	93,50	93,35	93,91	643K	1.408
11/03/2024	0,71%	0,66	93,91	93,25	93,08	94,47	589K	1.953
08/03/2024	0,24%	0,22	93,25	93,08	92,80	93,40	1M	1.651
07/03/2024	0,61%	0,56	93,03	92,47	92,47	93,03	322K	409
06/03/2024	-1,00%	-0,93	92,47	93,40	92,00	93,40	4M	2.097
05/03/2024	-0,30%	-0,28	93,40	93,68	93,11	93,75	475K	643
04/03/2024	1,28%	1,18	93,68	92,50	92,49	95,45	942K	576
01/03/2024	-0,90%	-0,84	92,50	92,70	92,50	93,81	999K	2.371
29/02/2024	-1,67%	-1,59	93,34	94,93	92,00	94,93	16M	2.873
28/02/2024	0,67%	0,63	94,93	94,02	92,50	94,93	14M	4.748
27/02/2024	-0,37%	-0,35	94,30	94,62	93,61	95,08	3M	556
26/02/2024	0,70%	0,66	94,65	93,98	93,69	95,48	1M	3.493
23/02/2024	0,06%	0,06	93,99	93,90	93,23	93,99	3M	3.344
22/02/2024	0,00%	0,00	93,93	93,93	92,87	94,90	2M	1.777
21/02/2024	-0,09%	-0,08	93,93	94,14	93,93	94,31	1M	2.372
20/02/2024	-0,06%	-0,06	94,01	94,07	93,50	94,47	782K	1.079
19/02/2024	-0,08%	-0,08	94,07	94,15	93,79	95,57	964K	1.420
16/02/2024	-0,38%	-0,36	94,15	94,50	93,90	94,79	1M	3.223
15/02/2024	-0,34%	-0,32	94,51	94,83	93,81	95,57	4M	1.576
14/02/2024	-0,27%	-0,26	94,83	95,09	94,29	95,82	370K	927
09/02/2024	-0,31%	-0,30	95,09	95,39	94,10	95,70	609K	2.154
08/02/2024	-0,82%	-0,79	95,39	96,18	94,02	96,83	637K	1.629
07/02/2024	1,85%	1,75	96,18	94,43	93,96	97,08	8M	1.774
06/02/2024	0,98%	0,92	94,43	93,51	93,20	94,88	453K	1.205
05/02/2024	0,56%	0,52	93,51	93,00	92,42	93,55	991K	4.164
02/02/2024	-0,09%	-0,08	92,99	93,07	92,55	93,07	396K	745
01/02/2024	0,06%	0,06	93,07	92,95	92,40	94,94	897K	1.325
31/01/2024	-0,43%	-0,40	93,01	94,32	93,00	94,32	792K	1.701
30/01/2024	-0,17%	-0,16	93,41	93,55	93,40	93,76	1M	345
29/01/2024	-0,22%	-0,21	93,57	93,78	93,57	94,28	700K	2.100
26/01/2024	0,09%	0,08	93,78	93,70	93,12	94,36	546K	475
25/01/2024	0,32%	0,30	93,70	93,40	93,20	94,12	372K	477
24/01/2024	-0,47%	-0,44	93,40	93,85	93,21	93,99	519K	679
23/01/2024	-0,20%	-0,19	93,84	94,12	93,83	94,12	365K	952
22/01/2024	0,20%	0,19	94,03	93,84	93,76	94,99	879K	803
19/01/2024	-0,16%	-0,15	93,84	94,00	93,39	94,51	502K	994
18/01/2024	-0,01%	-0,01	93,99	94,05	93,98	94,49	514K	976
17/01/2024	-0,10%	-0,09	94,00	94,51	93,97	94,51	1M	2.651
16/01/2024	-	-	94,09	93,52	93,50	94,49	2M	2.023

Date,Open,High,Low,Close,Volume
26-Jul-24,91.40,91.40,90.61,90.99,1117140
25-Jul-24,91.00,91.43,90.57,91.05,1008159
24-Jul-24,91.49,91.65,90.50,90.90,1754476
23-Jul-24,91.32,91.65,90.99,91.49,2617620
22-Jul-24,91.20,91.65,90.52,91.29,2199575
19-Jul-24,90.62,91.30,90.60,91.30,828181
18-Jul-24,90.69,90.76,90.30,90.43,1039249
17-Jul-24,91.59,91.98,90.05,90.56,4283924
16-Jul-24,91.41,92.00,91.00,91.59,1129581
15-Jul-24,91.22,91.70,91.00,91.31,1317795
12-Jul-24,90.92,91.70,90.89,91.40,1180781
11-Jul-24,91.40,91.50,90.75,90.84,685557
10-Jul-24,91.34,91.73,90.91,91.25,737566
09-Jul-24,91.81,91.97,90.89,91.17,715291
08-Jul-24,91.95,92.24,91.04,91.05,945864
05-Jul-24,91.19,92.25,90.82,91.93,747457
04-Jul-24,90.90,91.22,90.40,91.04,3688879
03-Jul-24,91.00,91.00,90.30,91.00,703084
02-Jul-24,90.93,91.09,90.50,90.64,510964
01-Jul-24,91.49,91.50,90.54,90.93,1292516
28-Jun-24,92.11,92.11,91.63,92.00,1331501
27-Jun-24,91.79,92.11,91.30,91.50,1389542
26-Jun-24,91.24,91.65,91.23,91.34,961016
25-Jun-24,91.65,91.89,91.14,91.22,1288413
24-Jun-24,92.15,92.60,91.11,91.66,1281885
21-Jun-24,91.63,92.29,91.58,92.19,1042210
20-Jun-24,92.19,92.34,91.50,91.63,958453
19-Jun-24,92.35,92.35,91.50,91.90,854034
18-Jun-24,92.16,92.75,91.02,91.75,1788882
17-Jun-24,92.28,92.37,91.90,91.97,930325
14-Jun-24,91.12,92.39,91.12,92.31,959809
13-Jun-24,91.56,92.10,90.93,91.12,637460
12-Jun-24,92.59,93.22,91.56,91.56,765011
11-Jun-24,92.50,92.91,92.11,92.55,387025
10-Jun-24,92.42,93.75,92.39,92.50,1122876
07-Jun-24,93.70,93.94,91.54,92.02,2216472
06-Jun-24,93.63,94.19,92.29,93.69,2650659
05-Jun-24,94.99,94.99,93.20,93.90,2119922
04-Jun-24,94.97,95.22,94.56,94.99,596773
03-Jun-24,94.60,95.24,94.60,94.97,991424
31-May-24,95.41,95.50,95.30,95.48,1221918
29-May-24,95.52,95.56,94.61,95.17,1655078
28-May-24,95.45,96.01,95.32,95.32,615931
27-May-24,95.94,96.06,95.41,95.45,1431267
24-May-24,96.00,96.00,95.07,95.86,4217109
23-May-24,96.00,96.08,95.75,95.80,789493
22-May-24,96.05,96.07,95.81,96.00,960779
21-May-24,96.30,96.59,95.67,95.95,735529
20-May-24,96.55,96.60,95.77,96.04,1206573
17-May-24,95.99,96.49,95.76,96.49,617189
16-May-24,95.96,95.98,95.46,95.76,587493
15-May-24,95.92,96.17,95.66,95.77,606241
14-May-24,95.98,96.36,95.72,95.72,637586
13-May-24,96.29,96.79,96.00,96.00,945749
10-May-24,96.41,96.73,96.01,96.29,1072831
09-May-24,96.51,96.74,96.07,96.30,1142092
08-May-24,96.89,96.90,96.47,96.69,1060925
07-May-24,96.88,96.96,96.40,96.89,771849
06-May-24,96.70,98.48,96.50,96.60,1298073
03-May-24,95.10,97.10,95.10,96.70,4129349
02-May-24,94.90,94.90,94.21,94.75,931087
30-Apr-24,94.83,95.26,94.49,95.11,2899840
29-Apr-24,95.02,95.02,94.17,94.83,1198674
26-Apr-24,94.20,95.29,94.20,95.02,1417504
25-Apr-24,93.99,94.22,93.74,94.19,697490
24-Apr-24,93.86,94.36,93.24,94.00,885945
23-Apr-24,94.93,94.99,94.00,94.45,720336
22-Apr-24,94.30,94.96,94.00,94.75,865347
19-Apr-24,94.18,94.85,93.82,94.30,533796
18-Apr-24,94.08,94.49,93.38,94.18,622738
17-Apr-24,94.69,94.92,93.82,94.08,4644560
16-Apr-24,95.20,95.39,94.04,94.50,1520965
15-Apr-24,95.93,95.93,95.16,95.20,1190366
12-Apr-24,96.15,96.49,95.13,96.07,1581973
11-Apr-24,96.50,96.50,95.62,96.15,1274632
10-Apr-24,96.70,96.97,95.80,96.36,1905410
09-Apr-24,96.87,97.00,96.00,96.65,1088109
08-Apr-24,96.81,97.02,96.24,96.87,1006405
05-Apr-24,96.99,97.01,96.12,96.81,1016598
04-Apr-24,97.17,97.17,96.60,97.02,948172
03-Apr-24,97.29,97.30,96.81,97.10,943414
02-Apr-24,97.29,97.29,96.50,97.22,878338
01-Apr-24,96.61,97.61,96.00,97.24,2680942
28-Mar-24,96.13,97.61,95.85,97.61,5223722
27-Mar-24,96.39,96.75,95.57,96.28,5858009
26-Mar-24,96.40,96.40,95.52,96.39,2645305
25-Mar-24,95.63,96.97,95.33,96.40,2417908
22-Mar-24,95.03,96.26,94.84,95.63,1708116
21-Mar-24,95.04,96.34,94.37,95.07,1617142
20-Mar-24,94.67,96.48,94.67,94.89,972225
19-Mar-24,94.80,95.55,94.52,94.64,841059
18-Mar-24,94.93,95.55,94.60,94.80,1550079
15-Mar-24,94.50,95.01,94.16,94.91,1343629
14-Mar-24,93.91,94.09,93.51,93.92,938939
13-Mar-24,93.90,95.20,93.68,93.91,777424
12-Mar-24,93.50,93.91,93.35,93.55,643381
11-Mar-24,93.25,94.47,93.08,93.91,589029
08-Mar-24,93.08,93.40,92.80,93.25,1049295
07-Mar-24,92.47,93.03,92.47,93.03,321558
06-Mar-24,93.40,93.40,92.00,92.47,3574909
05-Mar-24,93.68,93.75,93.11,93.40,475442
04-Mar-24,92.50,95.45,92.49,93.68,941789
01-Mar-24,92.70,93.81,92.50,92.50,999314
29-Feb-24,94.93,94.93,92.00,93.34,15960068
28-Feb-24,94.02,94.93,92.50,94.93,13696468
27-Feb-24,94.62,95.08,93.61,94.30,3067922
26-Feb-24,93.98,95.48,93.69,94.65,1022644
23-Feb-24,93.90,93.99,93.23,93.99,2971003
22-Feb-24,93.93,94.90,92.87,93.93,1622373
21-Feb-24,94.14,94.31,93.93,93.93,1289002
20-Feb-24,94.07,94.47,93.50,94.01,781810
19-Feb-24,94.15,95.57,93.79,94.07,964457
16-Feb-24,94.50,94.79,93.90,94.15,1179095
15-Feb-24,94.83,95.57,93.81,94.51,3702281
14-Feb-24,95.09,95.82,94.29,94.83,370361
09-Feb-24,95.39,95.70,94.10,95.09,609031
08-Feb-24,96.18,96.83,94.02,95.39,636602
07-Feb-24,94.43,97.08,93.96,96.18,7684868
06-Feb-24,93.51,94.88,93.20,94.43,453443
05-Feb-24,93.00,93.55,92.42,93.51,991203
02-Feb-24,93.07,93.07,92.55,92.99,396171
01-Feb-24,92.95,94.94,92.40,93.07,897110
31-Jan-24,94.32,94.32,93.00,93.01,791935
30-Jan-24,93.55,93.76,93.40,93.41,1301259
29-Jan-24,93.78,94.28,93.57,93.57,700136
26-Jan-24,93.70,94.36,93.12,93.78,546443
25-Jan-24,93.40,94.12,93.20,93.70,372132
24-Jan-24,93.85,93.99,93.21,93.40,518890
23-Jan-24,94.12,94.12,93.83,93.84,364947
22-Jan-24,93.84,94.99,93.76,94.03,879045
19-Jan-24,94.00,94.51,93.39,93.84,501570
18-Jan-24,94.05,94.49,93.98,93.99,513963
17-Jan-24,94.51,94.51,93.97,94.00,1398759
16-Jan-24,93.52,94.49,93.50,94.09,2127995

*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: TEPP11