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
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	0,95%	0,89	94,09	93,52	93,50	94,49	2M	2.023
15/01/2024	0,11%	0,10	93,20	93,10	93,03	93,52	255K	820
12/01/2024	0,10%	0,09	93,10	93,01	92,80	93,10	404K	1.132
11/01/2024	-0,55%	-0,51	93,01	93,52	92,80	93,52	249K	426
10/01/2024	0,44%	0,41	93,52	93,51	93,00	93,52	356K	729
09/01/2024	-0,24%	-0,22	93,11	93,52	93,00	93,52	515K	1.214
08/01/2024	0,34%	0,32	93,33	93,05	93,05	93,45	186K	344
05/01/2024	0,01%	0,01	93,01	93,52	92,79	93,52	330K	635
04/01/2024	0,00%	0,00	93,00	93,00	92,70	93,14	164K	487
03/01/2024	0,90%	0,83	93,00	92,11	92,02	93,00	311K	303
02/01/2024	-0,14%	-0,13	92,17	92,30	91,00	93,83	545K	1.506
28/12/2023	-0,75%	-0,70	92,30	94,50	92,10	94,50	5M	875
27/12/2023	1,53%	1,40	93,00	91,84	91,73	95,00	2M	653
26/12/2023	-0,43%	-0,40	91,60	90,91	90,65	91,98	1M	1.414
22/12/2023	0,97%	0,88	92,00	91,88	90,98	92,40	295K	987
21/12/2023	-0,22%	-0,20	91,12	91,32	90,04	91,87	313K	547
20/12/2023	0,84%	0,76	91,32	90,56	90,46	91,32	216K	437
19/12/2023	-0,48%	-0,44	90,56	89,61	89,61	91,00	4M	1.057
18/12/2023	1,73%	1,55	91,00	90,00	89,67	92,00	2M	1.733
15/12/2023	2,40%	2,10	89,45	87,35	87,35	89,50	1M	1.156
14/12/2023	-0,49%	-0,43	87,35	87,78	87,35	88,30	6M	3.307
13/12/2023	-0,24%	-0,21	87,78	87,99	87,51	88,00	349K	883
12/12/2023	0,00%	0,00	87,99	87,99	87,35	88,00	595K	1.298
11/12/2023	0,01%	0,01	87,99	87,99	87,85	88,49	433K	939
08/12/2023	0,32%	0,28	87,98	87,70	87,40	88,00	2M	533
07/12/2023	-1,08%	-0,96	87,70	88,66	87,17	88,87	589K	868
06/12/2023	-0,07%	-0,06	88,66	88,71	88,04	88,71	289K	558
05/12/2023	-0,14%	-0,12	88,72	88,84	87,90	89,43	826K	1.884
04/12/2023	-1,82%	-1,65	88,84	90,27	87,53	90,27	3M	3.375
01/12/2023	-2,94%	-2,74	90,49	91,99	88,91	91,99	2M	3.334
30/11/2023	3,76%	3,38	93,23	90,00	89,89	93,23	1M	780
29/11/2023	-0,85%	-0,77	89,85	90,61	89,50	93,03	430K	2.730
28/11/2023	-1,16%	-1,06	90,62	90,76	89,71	93,53	4M	3.595
27/11/2023	1,87%	1,68	91,68	89,51	89,51	91,99	3M	3.937
24/11/2023	-0,43%	-0,39	90,00	89,99	89,64	90,60	272K	808
23/11/2023	0,43%	0,39	90,39	90,00	90,00	91,46	254K	687
22/11/2023	1,12%	1,00	90,00	89,51	88,91	91,77	972K	2.443
21/11/2023	0,00%	0,00	89,00	89,00	88,83	89,62	809K	2.685
20/11/2023	-0,61%	-0,55	89,00	89,55	89,00	89,88	730K	1.488
17/11/2023	-0,38%	-0,34	89,55	90,00	88,99	90,00	993K	1.102
16/11/2023	0,44%	0,39	89,89	89,65	89,65	90,96	981K	1.759
14/11/2023	-1,42%	-1,29	89,50	91,01	89,50	91,31	2M	3.300
13/11/2023	-0,21%	-0,19	90,79	90,98	90,49	91,19	840K	2.697
10/11/2023	0,49%	0,44	90,98	90,54	90,00	91,00	1M	1.508
09/11/2023	0,54%	0,49	90,54	90,16	90,16	91,90	536K	635
08/11/2023	0,06%	0,05	90,05	90,00	89,00	90,13	1M	3.771
07/11/2023	0,01%	0,01	90,00	89,99	88,68	90,54	419K	780
06/11/2023	-0,14%	-0,13	89,99	90,15	89,83	90,20	505K	1.346
03/11/2023	0,13%	0,12	90,12	89,00	89,00	90,12	689K	840
01/11/2023	-0,24%	-0,22	90,00	90,15	86,89	90,99	4M	3.319
31/10/2023	-0,15%	-0,14	90,22	91,00	89,40	91,22	449K	821
30/10/2023	-0,96%	-0,88	90,36	91,40	90,05	91,40	6M	1.437
27/10/2023	2,09%	1,87	91,24	89,39	89,39	91,98	918K	2.757
26/10/2023	-1,96%	-1,79	89,37	90,61	89,35	91,16	454K	1.889
25/10/2023	0,00%	0,00	91,16	91,13	90,18	91,16	437K	882
24/10/2023	0,29%	0,26	91,16	90,90	89,35	91,33	652K	1.172
23/10/2023	0,55%	0,50	90,90	90,80	90,62	91,49	522K	1.174
20/10/2023	-0,03%	-0,03	90,40	90,76	89,96	91,50	595K	2.265
19/10/2023	-0,74%	-0,67	90,43	90,00	90,00	90,96	417K	977
18/10/2023	0,07%	0,06	91,10	91,00	90,61	91,48	522K	1.206
17/10/2023	0,21%	0,19	91,04	90,81	90,71	91,34	339K	700
16/10/2023	-0,13%	-0,12	90,85	90,96	90,63	91,41	463K	1.076
13/10/2023	0,01%	0,01	90,97	90,96	90,43	91,00	367K	755
11/10/2023	0,70%	0,63	90,96	90,64	89,64	91,00	957K	1.314
10/10/2023	0,10%	0,09	90,33	91,00	90,25	91,50	1M	815
09/10/2023	-0,28%	-0,25	90,24	90,48	90,18	94,32	5M	3.656
06/10/2023	0,25%	0,23	90,49	90,00	89,82	90,50	360K	815
05/10/2023	-	-	90,26	91,02	89,60	91,44	1M	1.320

Date,Open,High,Low,Close,Volume
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
15-Jan-24,93.10,93.52,93.03,93.20,255324
12-Jan-24,93.01,93.10,92.80,93.10,404393
11-Jan-24,93.52,93.52,92.80,93.01,248667
10-Jan-24,93.51,93.52,93.00,93.52,356367
09-Jan-24,93.52,93.52,93.00,93.11,514703
08-Jan-24,93.05,93.45,93.05,93.33,186044
05-Jan-24,93.52,93.52,92.79,93.01,329862
04-Jan-24,93.00,93.14,92.70,93.00,163523
03-Jan-24,92.11,93.00,92.02,93.00,310649
02-Jan-24,92.30,93.83,91.00,92.17,545490
28-Dec-23,94.50,94.50,92.10,92.30,5091975
27-Dec-23,91.84,95.00,91.73,93.00,1911692
26-Dec-23,90.91,91.98,90.65,91.60,1471416
22-Dec-23,91.88,92.40,90.98,92.00,295021
21-Dec-23,91.32,91.87,90.04,91.12,313167
20-Dec-23,90.56,91.32,90.46,91.32,215997
19-Dec-23,89.61,91.00,89.61,90.56,3586173
18-Dec-23,90.00,92.00,89.67,91.00,1684598
15-Dec-23,87.35,89.50,87.35,89.45,1159625
14-Dec-23,87.78,88.30,87.35,87.35,5697852
13-Dec-23,87.99,88.00,87.51,87.78,348915
12-Dec-23,87.99,88.00,87.35,87.99,594996
11-Dec-23,87.99,88.49,87.85,87.99,432891
08-Dec-23,87.70,88.00,87.40,87.98,2294937
07-Dec-23,88.66,88.87,87.17,87.70,589032
06-Dec-23,88.71,88.71,88.04,88.66,289148
05-Dec-23,88.84,89.43,87.90,88.72,825829
04-Dec-23,90.27,90.27,87.53,88.84,2766535
01-Dec-23,91.99,91.99,88.91,90.49,1576755
30-Nov-23,90.00,93.23,89.89,93.23,1063720
29-Nov-23,90.61,93.03,89.50,89.85,429983
28-Nov-23,90.76,93.53,89.71,90.62,4333783
27-Nov-23,89.51,91.99,89.51,91.68,2927524
24-Nov-23,89.99,90.60,89.64,90.00,272019
23-Nov-23,90.00,91.46,90.00,90.39,253930
22-Nov-23,89.51,91.77,88.91,90.00,972421
21-Nov-23,89.00,89.62,88.83,89.00,809378
20-Nov-23,89.55,89.88,89.00,89.00,729650
17-Nov-23,90.00,90.00,88.99,89.55,993184
16-Nov-23,89.65,90.96,89.65,89.89,981056
14-Nov-23,91.01,91.31,89.50,89.50,2468621
13-Nov-23,90.98,91.19,90.49,90.79,839834
10-Nov-23,90.54,91.00,90.00,90.98,1115734
09-Nov-23,90.16,91.90,90.16,90.54,536218
08-Nov-23,90.00,90.13,89.00,90.05,1424476
07-Nov-23,89.99,90.54,88.68,90.00,419060
06-Nov-23,90.15,90.20,89.83,89.99,505439
03-Nov-23,89.00,90.12,89.00,90.12,688784
01-Nov-23,90.15,90.99,86.89,90.00,4421415
31-Oct-23,91.00,91.22,89.40,90.22,449466
30-Oct-23,91.40,91.40,90.05,90.36,6448661
27-Oct-23,89.39,91.98,89.39,91.24,918299
26-Oct-23,90.61,91.16,89.35,89.37,453998
25-Oct-23,91.13,91.16,90.18,91.16,437276
24-Oct-23,90.90,91.33,89.35,91.16,651617
23-Oct-23,90.80,91.49,90.62,90.90,522157
20-Oct-23,90.76,91.50,89.96,90.40,594541
19-Oct-23,90.00,90.96,90.00,90.43,417239
18-Oct-23,91.00,91.48,90.61,91.10,522499
17-Oct-23,90.81,91.34,90.71,91.04,338574
16-Oct-23,90.96,91.41,90.63,90.85,463127
13-Oct-23,90.96,91.00,90.43,90.97,366846
11-Oct-23,90.64,91.00,89.64,90.96,956546
10-Oct-23,91.00,91.50,90.25,90.33,1072809
09-Oct-23,90.48,94.32,90.18,90.24,4712760
06-Oct-23,90.00,90.50,89.82,90.49,359583
05-Oct-23,91.02,91.44,89.60,90.26,1099634

*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