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
30/01/2026	0,46%	0,04	8,74	8,72	8,67	8,74	6M	9.058
29/01/2026	0,00%	0,00	8,70	8,72	8,66	8,73	3M	6.714
28/01/2026	-0,68%	-0,06	8,70	8,76	8,64	8,78	8M	12.727
27/01/2026	0,81%	0,07	8,76	8,70	8,69	8,77	2M	3.237
26/01/2026	0,70%	0,06	8,69	8,64	8,59	8,70	3M	7.986
23/01/2026	0,00%	0,00	8,63	8,63	8,58	8,64	3M	6.926
22/01/2026	-0,35%	-0,03	8,63	8,66	8,58	8,66	6M	3.249

21/01/2026	-0,12%	-0,01	8,66	8,67	8,58	8,70	6M	4.181
20/01/2026	-0,46%	-0,04	8,67	8,72	8,63	8,72	1M	5.478
19/01/2026	-0,11%	-0,01	8,71	8,73	8,65	8,73	2M	5.721
16/01/2026	-0,23%	-0,02	8,72	8,75	8,61	8,75	6M	8.021
15/01/2026	0,23%	0,02	8,74	8,71	8,68	8,75	1M	4.318
14/01/2026	-0,34%	-0,03	8,72	8,77	8,68	8,80	2M	4.327
13/01/2026	0,46%	0,04	8,75	8,71	8,68	8,76	880K	4.450
12/01/2026	0,11%	0,01	8,71	8,71	8,66	8,72	938K	7.290
09/01/2026	0,12%	0,01	8,70	8,69	8,63	8,71	1M	9.441
08/01/2026	0,12%	0,01	8,69	8,66	8,61	8,69	9M	3.314
07/01/2026	-0,23%	-0,02	8,68	8,70	8,50	8,72	3M	6.161
06/01/2026	0,00%	0,00	8,70	8,75	8,60	8,75	4M	4.782
05/01/2026	0,23%	0,02	8,70	8,65	8,62	8,71	837K	2.797
02/01/2026	0,00%	0,00	8,68	8,60	8,57	8,68	611K	2.806
30/12/2025	0,35%	0,03	8,68	8,65	8,60	8,68	849K	1.468
29/12/2025	0,82%	0,07	8,65	8,62	8,57	8,67	1M	6.188
26/12/2025	1,06%	0,09	8,58	8,49	8,48	8,59	1M	3.108
23/12/2025	0,59%	0,05	8,49	8,45	8,40	8,49	2M	5.740
22/12/2025	0,72%	0,06	8,44	8,42	8,37	8,44	4M	9.809
19/12/2025	0,24%	0,02	8,38	8,38	8,31	8,38	14M	22.605
18/12/2025	-0,24%	-0,02	8,36	8,37	8,28	8,39	2M	33.753
17/12/2025	-0,36%	-0,03	8,38	8,40	8,28	8,41	5M	41.464
16/12/2025	-0,24%	-0,02	8,41	8,43	8,35	8,44	1M	6.558
15/12/2025	0,36%	0,03	8,43	8,39	8,37	8,44	2M	10.604
12/12/2025	-0,71%	-0,06	8,40	8,47	8,31	8,50	8M	5.915
11/12/2025	-0,82%	-0,07	8,46	8,58	8,38	8,58	5M	5.217
10/12/2025	-0,35%	-0,03	8,53	8,56	8,47	8,56	1M	2.025
09/12/2025	-0,12%	-0,01	8,56	8,54	8,40	8,57	1M	3.402
08/12/2025	0,71%	0,06	8,57	8,50	8,49	8,66	1M	4.446
05/12/2025	-2,30%	-0,20	8,51	8,74	8,48	8,75	4M	7.756
04/12/2025	0,23%	0,02	8,71	8,73	8,62	8,73	506K	8.363
03/12/2025	0,58%	0,05	8,69	8,64	8,61	8,80	2M	4.959
02/12/2025	1,77%	0,15	8,64	8,48	8,45	8,64	694K	3.141
01/12/2025	-0,12%	-0,01	8,49	8,44	8,38	8,52	2M	7.588
28/11/2025	-89,86%	-75,36	8,50	8,41	8,41	8,54	1M	4.968
27/11/2025	0,43%	0,36	83,86	83,40	82,90	83,86	1M	2.031
26/11/2025	0,06%	0,05	83,50	83,28	81,73	83,85	3M	2.176
25/11/2025	0,02%	0,02	83,45	83,68	83,03	83,68	606K	1.485
24/11/2025	0,65%	0,54	83,43	82,89	82,89	83,45	2M	1.179
21/11/2025	-0,01%	-0,01	82,89	82,91	82,67	82,91	331K	754
19/11/2025	0,50%	0,41	82,90	82,77	82,40	82,91	818K	1.272
18/11/2025	0,00%	0,00	82,49	82,49	81,93	82,55	415K	1.023
17/11/2025	0,23%	0,19	82,49	82,30	82,20	83,00	1M	1.251
14/11/2025	0,27%	0,22	82,30	82,09	81,92	83,00	1M	1.390
13/11/2025	0,12%	0,10	82,08	81,98	81,48	82,09	670K	1.839
12/11/2025	-0,01%	-0,01	81,98	81,99	81,82	82,07	341K	1.058
11/11/2025	0,65%	0,53	81,99	81,75	81,46	81,99	487K	1.132
10/11/2025	0,22%	0,18	81,46	81,04	81,04	81,50	523K	1.037
07/11/2025	-0,40%	-0,33	81,28	81,03	80,74	81,86	2M	1.590
06/11/2025	0,33%	0,27	81,61	81,68	81,25	82,21	2M	2.422
05/11/2025	0,92%	0,74	81,34	80,75	80,72	81,53	2M	1.748
04/11/2025	0,34%	0,27	80,60	80,21	80,06	80,73	550K	1.143
03/11/2025	-0,50%	-0,40	80,33	79,99	79,82	80,35	891K	1.142
31/10/2025	0,67%	0,54	80,73	80,39	80,20	80,85	454K	591
30/10/2025	-0,01%	-0,01	80,19	80,17	79,75	80,19	2M	2.433
29/10/2025	-0,34%	-0,27	80,20	80,50	80,04	81,00	1M	4.359
28/10/2025	0,09%	0,07	80,47	80,49	80,20	80,55	547K	875
27/10/2025	1,01%	0,80	80,40	79,62	79,62	80,40	658K	907
24/10/2025	1,23%	0,97	79,60	78,66	78,60	79,80	837K	1.068
23/10/2025	-0,34%	-0,27	78,63	78,70	78,59	78,89	883K	2.987
22/10/2025	-0,11%	-0,09	78,90	78,90	78,46	78,90	3M	3.150
21/10/2025	0,24%	0,19	78,99	78,95	78,69	79,04	1M	3.225
20/10/2025	0,06%	0,05	78,80	78,98	78,69	79,27	2M	2.209
17/10/2025	-0,30%	-0,24	78,75	79,33	78,62	79,33	2M	2.529
16/10/2025	-0,52%	-0,41	78,99	79,34	78,79	79,34	2M	1.638
15/10/2025	0,03%	0,02	79,40	79,38	78,88	79,85	3M	2.396
14/10/2025	0,48%	0,38	79,38	79,00	78,81	79,49	1M	3.419
13/10/2025	-0,25%	-0,20	79,00	79,20	78,68	79,49	2M	2.546
10/10/2025	-1,00%	-0,80	79,20	80,05	78,86	80,45	5M	3.574
09/10/2025	-2,18%	-1,78	80,00	81,78	79,83	81,93	6M	3.454
08/10/2025	0,10%	0,08	81,78	82,18	80,76	82,18	2M	2.250
07/10/2025	-1,46%	-1,21	81,70	83,04	81,61	83,04	2M	4.006
06/10/2025	-0,74%	-0,62	82,91	83,53	82,77	84,14	1M	4.109
03/10/2025	0,51%	0,42	83,53	84,64	83,07	84,64	488K	1.760
02/10/2025	-0,24%	-0,20	83,11	83,31	82,60	85,00	695K	2.027
01/10/2025	-0,43%	-0,36	83,31	82,70	82,57	83,59	954K	3.144
30/09/2025	1,05%	0,87	83,67	82,72	82,72	83,94	914K	1.910
29/09/2025	0,99%	0,81	82,80	82,50	82,22	83,21	1M	2.451
26/09/2025	0,72%	0,59	81,99	81,40	81,30	81,99	856K	2.687
25/09/2025	-1,20%	-0,99	81,40	82,80	81,20	83,05	912K	1.533
24/09/2025	0,97%	0,79	82,39	82,49	81,56	82,49	821K	1.467
23/09/2025	-0,05%	-0,04	81,60	81,64	81,36	82,00	624K	1.391
22/09/2025	0,09%	0,07	81,64	82,00	81,02	82,00	678K	1.729
19/09/2025	0,11%	0,09	81,57	81,59	81,39	81,65	344K	939
18/09/2025	-0,49%	-0,40	81,48	82,34	81,45	82,34	486K	1.041
17/09/2025	0,49%	0,40	81,88	81,48	81,32	81,92	544K	1.157
16/09/2025	0,57%	0,46	81,48	80,80	80,80	81,48	525K	1.315
15/09/2025	0,78%	0,63	81,02	80,20	80,18	81,03	457K	2.160
12/09/2025	0,80%	0,64	80,39	80,24	79,68	80,39	592K	1.136
11/09/2025	-1,13%	-0,91	79,75	79,86	79,66	80,93	2M	1.089
10/09/2025	0,57%	0,46	80,66	80,38	80,01	80,93	663K	948
09/09/2025	0,25%	0,20	80,20	79,99	79,73	80,72	807K	1.260
08/09/2025	0,28%	0,22	80,00	80,35	79,26	80,35	962K	2.588
05/09/2025	1,31%	1,03	79,78	79,12	78,83	80,64	1M	2.159
04/09/2025	-0,92%	-0,73	78,75	79,15	78,67	79,15	428K	1.768
03/09/2025	0,24%	0,19	79,48	79,49	78,77	79,49	477K	1.172
02/09/2025	0,38%	0,30	79,29	78,99	78,50	79,29	1M	2.031
01/09/2025	-0,95%	-0,76	78,99	79,00	78,60	79,01	516K	1.319
29/08/2025	0,15%	0,12	79,75	79,63	79,45	80,06	576K	908
28/08/2025	0,19%	0,15	79,63	79,51	78,98	79,69	544K	1.400
27/08/2025	-0,03%	-0,02	79,48	79,95	78,90	79,95	590K	2.281
26/08/2025	-0,69%	-0,55	79,50	80,04	78,50	80,05	603K	1.483
25/08/2025	1,01%	0,80	80,05	79,40	78,97	80,05	591K	2.593
22/08/2025	0,37%	0,29	79,25	78,99	78,44	79,25	263K	726
21/08/2025	0,03%	0,02	78,96	78,50	78,04	78,96	770K	1.683
20/08/2025	0,43%	0,34	78,94	79,10	78,40	79,10	621K	1.336
19/08/2025	-2,12%	-1,70	78,60	80,29	78,60	80,29	2M	1.947
18/08/2025	0,15%	0,12	80,30	80,18	79,31	80,30	508K	1.452
15/08/2025	0,44%	0,35	80,18	79,80	79,30	80,18	553K	1.326
14/08/2025	-0,11%	-0,09	79,83	79,92	79,03	80,14	479K	1.026
13/08/2025	-0,04%	-0,03	79,92	80,20	79,28	80,59	662K	2.666
12/08/2025	0,41%	0,33	79,95	79,63	79,54	80,48	784K	1.584
11/08/2025	0,30%	0,24	79,62	78,67	78,67	79,66	555K	2.740
08/08/2025	0,35%	0,28	79,38	79,10	78,43	79,63	547K	2.443
07/08/2025	0,51%	0,40	79,10	78,90	78,69	79,25	454K	1.444
06/08/2025	0,03%	0,02	78,70	78,70	78,12	79,20	434K	1.053
05/08/2025	-0,09%	-0,07	78,68	78,75	78,64	79,03	442K	877
04/08/2025	-0,93%	-0,74	78,75	79,99	78,51	79,99	640K	1.103
01/08/2025	-3,50%	-2,88	79,49	80,10	79,15	81,00	6M	2.273
31/07/2025	1,04%	0,85	82,37	82,34	81,80	82,94	512K	1.522
30/07/2025	0,00%	0,00	81,52	82,10	81,42	83,49	406K	867
29/07/2025	-0,05%	-0,04	81,52	81,99	81,50	81,99	232K	584
28/07/2025	-0,44%	-0,36	81,56	82,02	81,17	82,12	363K	800
25/07/2025	-0,10%	-0,08	81,92	82,00	81,83	82,48	371K	518
24/07/2025	-0,36%	-0,30	82,00	82,30	82,00	82,49	205K	376
23/07/2025	0,06%	0,05	82,30	82,58	81,64	82,58	195K	888
22/07/2025	-	-	82,25	82,15	81,18	82,25	410K	739

Date,Open,High,Low,Close,Volume
30-Jan-26,8.72,8.74,8.67,8.74,6324715
29-Jan-26,8.72,8.73,8.66,8.70,3296593
28-Jan-26,8.76,8.78,8.64,8.70,8473232
27-Jan-26,8.70,8.77,8.69,8.76,2007947
26-Jan-26,8.64,8.70,8.59,8.69,3088945
23-Jan-26,8.63,8.64,8.58,8.63,2721331
22-Jan-26,8.66,8.66,8.58,8.63,6121482
21-Jan-26,8.67,8.70,8.58,8.66,5612103
20-Jan-26,8.72,8.72,8.63,8.67,1499823
19-Jan-26,8.73,8.73,8.65,8.71,1501340
16-Jan-26,8.75,8.75,8.61,8.72,6322729
15-Jan-26,8.71,8.75,8.68,8.74,1314071
14-Jan-26,8.77,8.80,8.68,8.72,1748287
13-Jan-26,8.71,8.76,8.68,8.75,879739
12-Jan-26,8.71,8.72,8.66,8.71,938375
09-Jan-26,8.69,8.71,8.63,8.70,1301629
08-Jan-26,8.66,8.69,8.61,8.69,9062774
07-Jan-26,8.70,8.72,8.50,8.68,2852144
06-Jan-26,8.75,8.75,8.60,8.70,4354841
05-Jan-26,8.65,8.71,8.62,8.70,837121
02-Jan-26,8.60,8.68,8.57,8.68,611211
30-Dec-25,8.65,8.68,8.60,8.68,848534
29-Dec-25,8.62,8.67,8.57,8.65,1148602
26-Dec-25,8.49,8.59,8.48,8.58,1004716
23-Dec-25,8.45,8.49,8.40,8.49,1655099
22-Dec-25,8.42,8.44,8.37,8.44,3881084
19-Dec-25,8.38,8.38,8.31,8.38,14348952
18-Dec-25,8.37,8.39,8.28,8.36,1975565
17-Dec-25,8.40,8.41,8.28,8.38,5093907
16-Dec-25,8.43,8.44,8.35,8.41,1272776
15-Dec-25,8.39,8.44,8.37,8.43,1789718
12-Dec-25,8.47,8.50,8.31,8.40,7956474
11-Dec-25,8.58,8.58,8.38,8.46,5465989
10-Dec-25,8.56,8.56,8.47,8.53,1020906
09-Dec-25,8.54,8.57,8.40,8.56,1322289
08-Dec-25,8.50,8.66,8.49,8.57,1026978
05-Dec-25,8.74,8.75,8.48,8.51,3970949
04-Dec-25,8.73,8.73,8.62,8.71,506174
03-Dec-25,8.64,8.80,8.61,8.69,2489017
02-Dec-25,8.48,8.64,8.45,8.64,694433
01-Dec-25,8.44,8.52,8.38,8.49,1502947
28-Nov-25,8.41,8.54,8.41,8.50,1190679
27-Nov-25,83.40,83.86,82.90,83.86,1057020
26-Nov-25,83.28,83.85,81.73,83.50,2545521
25-Nov-25,83.68,83.68,83.03,83.45,605529
24-Nov-25,82.89,83.45,82.89,83.43,1628232
21-Nov-25,82.91,82.91,82.67,82.89,331011
19-Nov-25,82.77,82.91,82.40,82.90,817825
18-Nov-25,82.49,82.55,81.93,82.49,415012
17-Nov-25,82.30,83.00,82.20,82.49,1025060
14-Nov-25,82.09,83.00,81.92,82.30,1129408
13-Nov-25,81.98,82.09,81.48,82.08,670242
12-Nov-25,81.99,82.07,81.82,81.98,340517
11-Nov-25,81.75,81.99,81.46,81.99,486727
10-Nov-25,81.04,81.50,81.04,81.46,523065
07-Nov-25,81.03,81.86,80.74,81.28,2065545
06-Nov-25,81.68,82.21,81.25,81.61,1901440
05-Nov-25,80.75,81.53,80.72,81.34,2260964
04-Nov-25,80.21,80.73,80.06,80.60,550417
03-Nov-25,79.99,80.35,79.82,80.33,890996
31-Oct-25,80.39,80.85,80.20,80.73,453552
30-Oct-25,80.17,80.19,79.75,80.19,1739376
29-Oct-25,80.50,81.00,80.04,80.20,1346081
28-Oct-25,80.49,80.55,80.20,80.47,547190
27-Oct-25,79.62,80.40,79.62,80.40,657648
24-Oct-25,78.66,79.80,78.60,79.60,837025
23-Oct-25,78.70,78.89,78.59,78.63,882883
22-Oct-25,78.90,78.90,78.46,78.90,2825120
21-Oct-25,78.95,79.04,78.69,78.99,1349117
20-Oct-25,78.98,79.27,78.69,78.80,1696976
17-Oct-25,79.33,79.33,78.62,78.75,1600344
16-Oct-25,79.34,79.34,78.79,78.99,2235932
15-Oct-25,79.38,79.85,78.88,79.40,3216932
14-Oct-25,79.00,79.49,78.81,79.38,1156445
13-Oct-25,79.20,79.49,78.68,79.00,2234045
10-Oct-25,80.05,80.45,78.86,79.20,4818734
09-Oct-25,81.78,81.93,79.83,80.00,6018462
08-Oct-25,82.18,82.18,80.76,81.78,1630425
07-Oct-25,83.04,83.04,81.61,81.70,1790034
06-Oct-25,83.53,84.14,82.77,82.91,1164844
03-Oct-25,84.64,84.64,83.07,83.53,488374
02-Oct-25,83.31,85.00,82.60,83.11,694664
01-Oct-25,82.70,83.59,82.57,83.31,954278
30-Sep-25,82.72,83.94,82.72,83.67,914098
29-Sep-25,82.50,83.21,82.22,82.80,1234913
26-Sep-25,81.40,81.99,81.30,81.99,855713
25-Sep-25,82.80,83.05,81.20,81.40,911604
24-Sep-25,82.49,82.49,81.56,82.39,821246
23-Sep-25,81.64,82.00,81.36,81.60,624405
22-Sep-25,82.00,82.00,81.02,81.64,678006
19-Sep-25,81.59,81.65,81.39,81.57,344222
18-Sep-25,82.34,82.34,81.45,81.48,485957
17-Sep-25,81.48,81.92,81.32,81.88,543588
16-Sep-25,80.80,81.48,80.80,81.48,524673
15-Sep-25,80.20,81.03,80.18,81.02,456737
12-Sep-25,80.24,80.39,79.68,80.39,591989
11-Sep-25,79.86,80.93,79.66,79.75,1919637
10-Sep-25,80.38,80.93,80.01,80.66,662731
09-Sep-25,79.99,80.72,79.73,80.20,807147
08-Sep-25,80.35,80.35,79.26,80.00,961779
05-Sep-25,79.12,80.64,78.83,79.78,1496983
04-Sep-25,79.15,79.15,78.67,78.75,427929
03-Sep-25,79.49,79.49,78.77,79.48,477072
02-Sep-25,78.99,79.29,78.50,79.29,1163894
01-Sep-25,79.00,79.01,78.60,78.99,516406
29-Aug-25,79.63,80.06,79.45,79.75,575572
28-Aug-25,79.51,79.69,78.98,79.63,544383
27-Aug-25,79.95,79.95,78.90,79.48,590088
26-Aug-25,80.04,80.05,78.50,79.50,603409
25-Aug-25,79.40,80.05,78.97,80.05,591025
22-Aug-25,78.99,79.25,78.44,79.25,262681
21-Aug-25,78.50,78.96,78.04,78.96,769628
20-Aug-25,79.10,79.10,78.40,78.94,620632
19-Aug-25,80.29,80.29,78.60,78.60,1692466
18-Aug-25,80.18,80.30,79.31,80.30,507731
15-Aug-25,79.80,80.18,79.30,80.18,552560
14-Aug-25,79.92,80.14,79.03,79.83,479011
13-Aug-25,80.20,80.59,79.28,79.92,661507
12-Aug-25,79.63,80.48,79.54,79.95,784346
11-Aug-25,78.67,79.66,78.67,79.62,554555
08-Aug-25,79.10,79.63,78.43,79.38,546837
07-Aug-25,78.90,79.25,78.69,79.10,453780
06-Aug-25,78.70,79.20,78.12,78.70,434402
05-Aug-25,78.75,79.03,78.64,78.68,441842
04-Aug-25,79.99,79.99,78.51,78.75,639769
01-Aug-25,80.10,81.00,79.15,79.49,6012569
31-Jul-25,82.34,82.94,81.80,82.37,511793
30-Jul-25,82.10,83.49,81.42,81.52,405805
29-Jul-25,81.99,81.99,81.50,81.52,231873
28-Jul-25,82.02,82.12,81.17,81.56,362991
25-Jul-25,82.00,82.48,81.83,81.92,370786
24-Jul-25,82.30,82.49,82.00,82.00,204846
23-Jul-25,82.58,82.58,81.64,82.30,195043
22-Jul-25,82.15,82.25,81.18,82.25,410347

*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