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
24/03/2025	-0,10%	-0,08	80,90	81,39	80,60	82,32	418K	778
21/03/2025	1,17%	0,94	80,98	80,05	80,05	81,00	361K	1.030
20/03/2025	-0,04%	-0,03	80,04	80,10	79,50	80,89	528K	778
19/03/2025	0,40%	0,32	80,07	79,75	79,51	80,13	258K	460
18/03/2025	0,81%	0,64	79,75	79,78	79,19	80,15	364K	1.271
17/03/2025	-0,25%	-0,20	79,11	79,31	79,00	80,71	421K	1.807
14/03/2025	0,89%	0,70	79,31	78,54	78,27	79,32	277K	857

13/03/2025	-0,35%	-0,28	78,61	79,31	78,21	79,32	322K	960
12/03/2025	0,28%	0,22	78,89	78,55	78,50	79,31	243K	760
11/03/2025	-0,16%	-0,13	78,67	78,80	78,07	79,23	263K	1.043
10/03/2025	-1,48%	-1,18	78,80	80,14	78,00	80,31	506K	1.947
07/03/2025	0,81%	0,64	79,98	79,38	79,15	80,10	494K	1.010
06/03/2025	-0,69%	-0,55	79,34	79,89	79,00	80,37	661K	1.659
05/03/2025	-0,81%	-0,65	79,89	79,59	78,12	79,89	229K	521
28/02/2025	1,95%	1,54	80,54	79,79	78,47	81,10	826K	1.382
27/02/2025	1,02%	0,80	79,00	79,12	78,20	79,20	234K	549
26/02/2025	0,62%	0,48	78,20	77,72	77,71	79,15	337K	820
25/02/2025	-1,63%	-1,29	77,72	79,01	77,10	80,00	545K	2.754
24/02/2025	1,50%	1,17	79,01	77,83	77,51	82,21	705K	1.607
21/02/2025	1,22%	0,94	77,84	77,67	77,19	78,00	272K	733
20/02/2025	-0,77%	-0,60	76,90	76,50	75,95	77,10	518K	1.251
19/02/2025	0,92%	0,71	77,50	76,79	75,97	78,19	511K	2.565
18/02/2025	0,88%	0,67	76,79	76,89	75,98	77,99	259K	439
17/02/2025	1,21%	0,91	76,12	75,20	74,41	76,48	360K	1.329
14/02/2025	0,94%	0,70	75,21	74,96	74,51	75,24	2M	673
13/02/2025	0,28%	0,21	74,51	74,30	74,04	74,76	2M	720
12/02/2025	0,08%	0,06	74,30	74,96	73,88	74,97	266K	829
11/02/2025	-0,83%	-0,62	74,24	74,86	73,64	74,92	219K	632
10/02/2025	-1,78%	-1,36	74,86	76,22	74,66	77,60	457K	2.052
07/02/2025	0,59%	0,45	76,22	75,76	75,36	76,22	199K	570
06/02/2025	0,04%	0,03	75,77	76,03	75,23	76,12	280K	585
05/02/2025	0,61%	0,46	75,74	75,50	75,28	76,12	295K	468
04/02/2025	0,04%	0,03	75,28	75,26	75,25	77,44	678K	2.740
03/02/2025	-0,44%	-0,33	75,25	75,80	74,52	77,00	1M	1.187
31/01/2025	3,25%	2,38	75,58	73,50	73,50	75,97	514K	1.360
30/01/2025	0,41%	0,30	73,20	73,06	72,50	73,39	355K	1.224
29/01/2025	-1,43%	-1,06	72,90	73,96	72,50	73,96	438K	1.258
28/01/2025	-0,05%	-0,04	73,96	74,20	72,93	74,63	461K	1.190
27/01/2025	-0,92%	-0,69	74,00	74,44	74,00	74,86	231K	999
24/01/2025	-0,97%	-0,73	74,69	75,42	74,11	75,42	446K	1.229
23/01/2025	0,29%	0,22	75,42	75,20	75,09	75,53	213K	572
22/01/2025	-1,21%	-0,92	75,20	76,12	75,20	76,12	287K	1.037
21/01/2025	0,74%	0,56	76,12	75,99	75,90	76,37	352K	1.562
20/01/2025	0,53%	0,40	75,56	75,15	75,14	75,98	300K	577
17/01/2025	-1,11%	-0,84	75,16	75,81	74,51	77,05	740K	1.618
16/01/2025	1,24%	0,93	76,00	75,29	75,02	76,44	290K	1.349
15/01/2025	-0,23%	-0,17	75,07	75,30	75,02	76,49	653K	1.055
14/01/2025	-0,53%	-0,40	75,24	75,65	75,02	76,18	306K	704
13/01/2025	-1,07%	-0,82	75,64	75,56	75,56	76,45	257K	590
10/01/2025	-0,95%	-0,73	76,46	77,25	75,55	77,25	482K	2.707
09/01/2025	-1,79%	-1,41	77,19	79,34	76,32	79,63	681K	1.444
08/01/2025	-0,59%	-0,47	78,60	79,07	78,20	82,96	907K	958
07/01/2025	-0,34%	-0,27	79,07	80,14	78,50	83,35	611K	1.223
06/01/2025	-0,46%	-0,37	79,34	79,71	79,11	80,26	303K	1.073
03/01/2025	0,19%	0,15	79,71	79,54	78,59	81,00	443K	783
02/01/2025	-0,91%	-0,73	79,56	78,70	78,00	79,60	287K	583
30/12/2024	1,34%	1,06	80,29	80,03	79,32	81,99	293K	1.093
27/12/2024	1,80%	1,40	79,23	77,98	77,80	80,39	634K	1.477
26/12/2024	1,77%	1,35	77,83	76,48	76,45	79,98	410K	663
23/12/2024	2,52%	1,88	76,48	74,60	74,25	76,58	850K	2.359
20/12/2024	2,94%	2,13	74,60	72,47	72,47	75,57	489K	1.266
19/12/2024	-1,74%	-1,28	72,47	74,01	71,34	74,43	956K	5.381
18/12/2024	-0,14%	-0,10	73,75	74,58	73,24	74,58	519K	1.798
17/12/2024	-0,01%	-0,01	73,85	73,86	72,61	75,20	1M	3.446
16/12/2024	0,01%	0,01	73,86	73,70	72,90	74,72	443K	891
13/12/2024	-0,74%	-0,55	73,85	74,59	72,91	74,65	1M	2.719
12/12/2024	0,54%	0,40	74,40	73,50	73,00	74,41	595K	762
11/12/2024	0,94%	0,69	74,00	73,33	72,85	74,00	660K	823
10/12/2024	-2,38%	-1,79	73,31	75,10	73,01	75,10	1M	3.886
09/12/2024	-0,60%	-0,45	75,10	75,50	74,28	75,96	630K	1.393
06/12/2024	0,12%	0,09	75,55	75,46	75,46	76,58	929K	1.405
05/12/2024	-2,08%	-1,60	75,46	77,06	75,03	77,37	601K	1.234
04/12/2024	-2,46%	-1,94	77,06	78,95	77,01	78,95	927K	2.703
03/12/2024	-2,41%	-1,95	79,00	80,81	78,40	80,95	604K	1.364
02/12/2024	-2,23%	-1,85	80,95	82,81	80,79	83,50	2M	1.336
29/11/2024	-1,18%	-0,99	82,80	83,88	82,61	84,08	439K	1.058
28/11/2024	-1,35%	-1,15	83,79	85,33	83,70	85,45	418K	942
27/11/2024	-0,40%	-0,34	84,94	85,28	84,81	85,50	336K	524
26/11/2024	-0,33%	-0,28	85,28	85,58	84,71	86,10	403K	931
25/11/2024	0,60%	0,51	85,56	85,05	84,48	85,57	384K	955
22/11/2024	0,87%	0,73	85,05	84,10	84,10	85,05	763K	2.269
21/11/2024	0,32%	0,27	84,32	84,00	84,00	84,88	326K	597
19/11/2024	-0,72%	-0,61	84,05	84,66	84,00	84,83	845K	1.796
18/11/2024	0,43%	0,36	84,66	84,30	83,68	84,94	1M	1.662
14/11/2024	-0,14%	-0,12	84,30	85,27	84,21	85,32	475K	1.343
13/11/2024	-0,75%	-0,64	84,42	85,00	84,30	85,67	1M	1.012
12/11/2024	-1,38%	-1,19	85,06	85,70	85,00	86,22	1M	1.604
11/11/2024	-0,75%	-0,65	86,25	86,90	85,85	86,90	903K	1.289
08/11/2024	2,54%	2,15	86,90	84,60	84,60	86,90	909K	877
07/11/2024	-0,02%	-0,02	84,75	84,75	84,33	85,45	1M	3.555
06/11/2024	-0,26%	-0,22	84,77	84,97	84,27	85,00	865K	941
05/11/2024	0,85%	0,72	84,99	84,27	84,01	84,99	1M	1.111
04/11/2024	-0,80%	-0,68	84,27	84,89	84,01	85,49	1M	2.238
01/11/2024	-2,94%	-2,57	84,95	87,58	84,87	88,20	3M	2.264
31/10/2024	0,55%	0,48	87,52	86,83	86,16	88,84	1M	999
30/10/2024	1,29%	1,11	87,04	86,50	86,06	87,07	791K	1.141
29/10/2024	0,44%	0,38	85,93	85,50	85,50	86,23	561K	2.161
28/10/2024	0,65%	0,55	85,55	85,21	84,66	85,55	1M	2.524
25/10/2024	-1,54%	-1,33	85,00	86,00	84,88	86,27	765K	1.369
24/10/2024	-1,34%	-1,17	86,33	87,50	85,50	87,87	1M	1.292
23/10/2024	-0,57%	-0,50	87,50	88,00	87,48	88,49	390K	472
22/10/2024	0,51%	0,45	88,00	88,77	87,61	88,77	593K	1.022
21/10/2024	-0,40%	-0,35	87,55	87,70	87,25	88,72	726K	828
18/10/2024	-0,24%	-0,21	87,90	88,20	87,00	88,20	3M	646
17/10/2024	0,81%	0,71	88,11	87,40	86,70	88,39	4M	1.268
16/10/2024	0,47%	0,41	87,40	87,10	86,58	88,52	3M	3.598
15/10/2024	1,22%	1,05	86,99	85,54	85,54	87,23	1M	2.670
14/10/2024	1,62%	1,37	85,94	84,55	84,40	85,96	540K	900
11/10/2024	-0,22%	-0,19	84,57	84,60	84,00	84,81	610K	1.479
10/10/2024	-1,32%	-1,13	84,76	84,90	84,50	85,71	575K	2.512
09/10/2024	0,00%	0,00	85,89	85,89	84,91	86,36	689K	1.452
08/10/2024	-0,14%	-0,12	85,89	86,01	85,37	86,50	722K	2.931
07/10/2024	0,43%	0,37	86,01	85,59	85,50	86,51	433K	948
04/10/2024	-0,45%	-0,39	85,64	85,75	85,31	86,71	971K	1.518
03/10/2024	0,62%	0,53	86,03	85,46	85,46	86,98	792K	945
02/10/2024	-1,32%	-1,14	85,50	86,64	85,20	86,68	549K	1.566
01/10/2024	-1,15%	-1,01	86,64	87,02	85,64	87,18	912K	5.430
30/09/2024	0,17%	0,15	87,65	87,35	87,35	88,10	438K	458
27/09/2024	0,02%	0,02	87,50	87,51	87,02	88,18	510K	2.921
26/09/2024	0,32%	0,28	87,48	87,55	86,65	87,59	547K	1.637
25/09/2024	-0,95%	-0,84	87,20	87,86	86,50	88,28	540K	1.239
24/09/2024	0,28%	0,25	88,04	87,45	87,41	89,00	2M	1.678
23/09/2024	-0,19%	-0,17	87,79	87,92	87,41	87,94	685K	1.414
20/09/2024	0,03%	0,03	87,96	87,92	87,52	87,99	433K	590
19/09/2024	-0,19%	-0,17	87,93	88,19	87,52	88,28	689K	1.106
18/09/2024	0,69%	0,60	88,10	87,50	87,50	88,50	746K	2.403
17/09/2024	-0,02%	-0,02	87,50	87,54	87,25	87,79	614K	2.019
16/09/2024	-0,58%	-0,51	87,52	88,03	87,36	88,62	1M	2.153
13/09/2024	0,18%	0,16	88,03	88,37	87,62	88,69	771K	2.536
12/09/2024	-0,89%	-0,79	87,87	88,55	87,87	88,80	625K	1.192
11/09/2024	-0,15%	-0,13	88,66	88,85	88,55	89,11	406K	616
10/09/2024	0,16%	0,14	88,79	89,18	88,55	89,18	409K	1.524
09/09/2024	-0,30%	-0,27	88,65	88,92	88,55	89,28	803K	3.540
06/09/2024	-	-	88,92	88,94	88,52	89,27	535K	1.395

Date,Open,High,Low,Close,Volume
24-Mar-25,81.39,82.32,80.60,80.90,417588
21-Mar-25,80.05,81.00,80.05,80.98,360503
20-Mar-25,80.10,80.89,79.50,80.04,527500
19-Mar-25,79.75,80.13,79.51,80.07,258181
18-Mar-25,79.78,80.15,79.19,79.75,363745
17-Mar-25,79.31,80.71,79.00,79.11,420873
14-Mar-25,78.54,79.32,78.27,79.31,276771
13-Mar-25,79.31,79.32,78.21,78.61,321671
12-Mar-25,78.55,79.31,78.50,78.89,242609
11-Mar-25,78.80,79.23,78.07,78.67,263438
10-Mar-25,80.14,80.31,78.00,78.80,506076
07-Mar-25,79.38,80.10,79.15,79.98,494492
06-Mar-25,79.89,80.37,79.00,79.34,661048
05-Mar-25,79.59,79.89,78.12,79.89,229445
28-Feb-25,79.79,81.10,78.47,80.54,826113
27-Feb-25,79.12,79.20,78.20,79.00,233904
26-Feb-25,77.72,79.15,77.71,78.20,337114
25-Feb-25,79.01,80.00,77.10,77.72,545034
24-Feb-25,77.83,82.21,77.51,79.01,705235
21-Feb-25,77.67,78.00,77.19,77.84,271705
20-Feb-25,76.50,77.10,75.95,76.90,517771
19-Feb-25,76.79,78.19,75.97,77.50,510836
18-Feb-25,76.89,77.99,75.98,76.79,259001
17-Feb-25,75.20,76.48,74.41,76.12,359843
14-Feb-25,74.96,75.24,74.51,75.21,2284209
13-Feb-25,74.30,74.76,74.04,74.51,2011860
12-Feb-25,74.96,74.97,73.88,74.30,265835
11-Feb-25,74.86,74.92,73.64,74.24,219051
10-Feb-25,76.22,77.60,74.66,74.86,457362
07-Feb-25,75.76,76.22,75.36,76.22,198960
06-Feb-25,76.03,76.12,75.23,75.77,280097
05-Feb-25,75.50,76.12,75.28,75.74,294506
04-Feb-25,75.26,77.44,75.25,75.28,677904
03-Feb-25,75.80,77.00,74.52,75.25,1304658
31-Jan-25,73.50,75.97,73.50,75.58,514248
30-Jan-25,73.06,73.39,72.50,73.20,354552
29-Jan-25,73.96,73.96,72.50,72.90,438324
28-Jan-25,74.20,74.63,72.93,73.96,461107
27-Jan-25,74.44,74.86,74.00,74.00,230788
24-Jan-25,75.42,75.42,74.11,74.69,445841
23-Jan-25,75.20,75.53,75.09,75.42,212862
22-Jan-25,76.12,76.12,75.20,75.20,286619
21-Jan-25,75.99,76.37,75.90,76.12,352100
20-Jan-25,75.15,75.98,75.14,75.56,300326
17-Jan-25,75.81,77.05,74.51,75.16,740275
16-Jan-25,75.29,76.44,75.02,76.00,289769
15-Jan-25,75.30,76.49,75.02,75.07,652941
14-Jan-25,75.65,76.18,75.02,75.24,305628
13-Jan-25,75.56,76.45,75.56,75.64,256790
10-Jan-25,77.25,77.25,75.55,76.46,482341
09-Jan-25,79.34,79.63,76.32,77.19,681220
08-Jan-25,79.07,82.96,78.20,78.60,907144
07-Jan-25,80.14,83.35,78.50,79.07,611144
06-Jan-25,79.71,80.26,79.11,79.34,302707
03-Jan-25,79.54,81.00,78.59,79.71,442866
02-Jan-25,78.70,79.60,78.00,79.56,287394
30-Dec-24,80.03,81.99,79.32,80.29,293121
27-Dec-24,77.98,80.39,77.80,79.23,633959
26-Dec-24,76.48,79.98,76.45,77.83,409934
23-Dec-24,74.60,76.58,74.25,76.48,849524
20-Dec-24,72.47,75.57,72.47,74.60,489290
19-Dec-24,74.01,74.43,71.34,72.47,955525
18-Dec-24,74.58,74.58,73.24,73.75,519416
17-Dec-24,73.86,75.20,72.61,73.85,1124247
16-Dec-24,73.70,74.72,72.90,73.86,442780
13-Dec-24,74.59,74.65,72.91,73.85,1257071
12-Dec-24,73.50,74.41,73.00,74.40,594510
11-Dec-24,73.33,74.00,72.85,74.00,659777
10-Dec-24,75.10,75.10,73.01,73.31,1240263
09-Dec-24,75.50,75.96,74.28,75.10,630195
06-Dec-24,75.46,76.58,75.46,75.55,929429
05-Dec-24,77.06,77.37,75.03,75.46,600640
04-Dec-24,78.95,78.95,77.01,77.06,927274
03-Dec-24,80.81,80.95,78.40,79.00,604485
02-Dec-24,82.81,83.50,80.79,80.95,1793570
29-Nov-24,83.88,84.08,82.61,82.80,438726
28-Nov-24,85.33,85.45,83.70,83.79,417922
27-Nov-24,85.28,85.50,84.81,84.94,335917
26-Nov-24,85.58,86.10,84.71,85.28,403043
25-Nov-24,85.05,85.57,84.48,85.56,384320
22-Nov-24,84.10,85.05,84.10,85.05,762786
21-Nov-24,84.00,84.88,84.00,84.32,326282
19-Nov-24,84.66,84.83,84.00,84.05,844576
18-Nov-24,84.30,84.94,83.68,84.66,1040656
14-Nov-24,85.27,85.32,84.21,84.30,475280
13-Nov-24,85.00,85.67,84.30,84.42,1048236
12-Nov-24,85.70,86.22,85.00,85.06,1221123
11-Nov-24,86.90,86.90,85.85,86.25,902688
08-Nov-24,84.60,86.90,84.60,86.90,908667
07-Nov-24,84.75,85.45,84.33,84.75,1058153
06-Nov-24,84.97,85.00,84.27,84.77,864893
05-Nov-24,84.27,84.99,84.01,84.99,1008948
04-Nov-24,84.89,85.49,84.01,84.27,1201776
01-Nov-24,87.58,88.20,84.87,84.95,3248829
31-Oct-24,86.83,88.84,86.16,87.52,1061358
30-Oct-24,86.50,87.07,86.06,87.04,791238
29-Oct-24,85.50,86.23,85.50,85.93,561212
28-Oct-24,85.21,85.55,84.66,85.55,1225817
25-Oct-24,86.00,86.27,84.88,85.00,764777
24-Oct-24,87.50,87.87,85.50,86.33,1099141
23-Oct-24,88.00,88.49,87.48,87.50,390214
22-Oct-24,88.77,88.77,87.61,88.00,593331
21-Oct-24,87.70,88.72,87.25,87.55,725654
18-Oct-24,88.20,88.20,87.00,87.90,3338119
17-Oct-24,87.40,88.39,86.70,88.11,3608002
16-Oct-24,87.10,88.52,86.58,87.40,2557457
15-Oct-24,85.54,87.23,85.54,86.99,1128106
14-Oct-24,84.55,85.96,84.40,85.94,540369
11-Oct-24,84.60,84.81,84.00,84.57,610011
10-Oct-24,84.90,85.71,84.50,84.76,575379
09-Oct-24,85.89,86.36,84.91,85.89,688765
08-Oct-24,86.01,86.50,85.37,85.89,721947
07-Oct-24,85.59,86.51,85.50,86.01,433328
04-Oct-24,85.75,86.71,85.31,85.64,971254
03-Oct-24,85.46,86.98,85.46,86.03,791821
02-Oct-24,86.64,86.68,85.20,85.50,549312
01-Oct-24,87.02,87.18,85.64,86.64,912244
30-Sep-24,87.35,88.10,87.35,87.65,438448
27-Sep-24,87.51,88.18,87.02,87.50,510146
26-Sep-24,87.55,87.59,86.65,87.48,547155
25-Sep-24,87.86,88.28,86.50,87.20,540161
24-Sep-24,87.45,89.00,87.41,88.04,2076755
23-Sep-24,87.92,87.94,87.41,87.79,684814
20-Sep-24,87.92,87.99,87.52,87.96,433346
19-Sep-24,88.19,88.28,87.52,87.93,689297
18-Sep-24,87.50,88.50,87.50,88.10,745777
17-Sep-24,87.54,87.79,87.25,87.50,614365
16-Sep-24,88.03,88.62,87.36,87.52,1067959
13-Sep-24,88.37,88.69,87.62,88.03,771278
12-Sep-24,88.55,88.80,87.87,87.87,624640
11-Sep-24,88.85,89.11,88.55,88.66,406451
10-Sep-24,89.18,89.18,88.55,88.79,409092
09-Sep-24,88.92,89.28,88.55,88.65,802937
06-Sep-24,88.94,89.27,88.52,88.92,534531

*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