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
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	0,12%	0,10	82,25	82,15	81,18	82,25	410K	739
21/07/2025	-0,06%	-0,05	82,15	82,20	81,94	82,79	268K	751
18/07/2025	0,62%	0,51	82,20	81,67	81,48	82,47	261K	479
17/07/2025	0,48%	0,39	81,69	81,77	81,15	81,77	209K	631
16/07/2025	-1,69%	-1,40	81,30	83,04	81,05	83,04	919K	3.339
15/07/2025	0,98%	0,80	82,70	82,59	82,28	82,97	321K	1.352
14/07/2025	-0,86%	-0,71	81,90	83,44	81,90	83,44	434K	1.820
11/07/2025	-1,11%	-0,93	82,61	83,48	82,05	83,48	271K	833
10/07/2025	1,10%	0,91	83,54	81,93	81,90	83,54	394K	994
09/07/2025	0,01%	0,01	82,63	82,90	82,60	82,95	241K	554
08/07/2025	0,85%	0,70	82,62	81,92	81,92	82,76	409K	686
07/07/2025	0,96%	0,78	81,92	81,14	81,00	81,93	416K	1.525
04/07/2025	0,43%	0,35	81,14	80,16	80,16	81,34	434K	1.265
03/07/2025	0,55%	0,44	80,79	79,96	79,20	80,79	1M	4.103
02/07/2025	-0,12%	-0,10	80,35	80,99	79,99	81,85	770K	2.348
01/07/2025	-4,44%	-3,74	80,45	82,00	80,45	82,89	3M	7.058
27/06/2025	0,83%	0,69	84,19	83,50	83,30	84,33	332K	667
26/06/2025	0,00%	0,00	83,50	83,20	83,20	83,64	402K	1.147
25/06/2025	0,02%	0,02	83,50	83,40	83,01	83,64	379K	837
24/06/2025	0,04%	0,03	83,48	83,49	83,01	83,59	268K	1.384
23/06/2025	0,00%	0,00	83,45	82,91	82,51	83,45	351K	1.284
20/06/2025	1,18%	0,97	83,45	82,97	82,71	83,70	560K	1.501
18/06/2025	0,57%	0,47	82,48	82,28	81,81	82,85	312K	895
17/06/2025	-0,67%	-0,55	82,01	83,00	82,00	83,00	335K	572
16/06/2025	1,28%	1,04	82,56	82,00	81,34	82,60	450K	1.042
13/06/2025	1,10%	0,89	81,52	81,13	80,69	82,11	715K	1.593
12/06/2025	-0,35%	-0,28	80,63	81,40	80,60	81,40	249K	590
11/06/2025	-0,77%	-0,63	80,91	81,51	80,60	81,82	221K	792
10/06/2025	0,05%	0,04	81,54	81,21	81,01	81,90	212K	740
09/06/2025	-0,44%	-0,36	81,50	82,24	81,23	82,24	444K	767
06/06/2025	-0,17%	-0,14	81,86	81,99	81,55	82,25	417K	1.259
05/06/2025	0,10%	0,08	82,00	82,36	81,54	82,36	274K	504
04/06/2025	-0,12%	-0,10	81,92	81,81	81,50	82,36	527K	1.736
03/06/2025	-0,64%	-0,53	82,02	82,57	81,81	82,57	369K	1.572
02/06/2025	-1,26%	-1,05	82,55	82,65	82,06	82,99	1M	1.829
30/05/2025	0,97%	0,80	83,60	82,98	82,65	83,63	1M	1.966
29/05/2025	-0,22%	-0,18	82,80	82,96	82,50	82,98	455K	580
28/05/2025	0,16%	0,13	82,98	83,09	82,06	83,09	521K	997
27/05/2025	-0,18%	-0,15	82,85	83,15	82,66	83,52	277K	452
26/05/2025	0,00%	0,00	83,00	83,00	82,70	83,34	363K	1.149
23/05/2025	0,00%	0,00	83,00	83,23	82,10	83,46	634K	1.679
22/05/2025	-1,66%	-1,40	83,00	84,35	82,85	84,49	3M	2.154
21/05/2025	0,01%	0,01	84,40	84,39	83,90	84,46	369K	959
20/05/2025	-0,01%	-0,01	84,39	84,38	83,58	84,49	329K	1.304
19/05/2025	1,20%	1,00	84,40	83,40	83,09	84,47	430K	1.869
16/05/2025	-0,36%	-0,30	83,40	83,70	82,99	83,95	568K	1.372
15/05/2025	0,25%	0,21	83,70	83,60	83,33	83,97	357K	954
14/05/2025	0,72%	0,60	83,49	83,40	82,30	84,00	611K	672
13/05/2025	-2,39%	-2,03	82,89	85,30	82,76	85,30	2M	4.598
12/05/2025	-1,45%	-1,25	84,92	86,13	84,43	86,18	623K	2.258
09/05/2025	-0,38%	-0,33	86,17	86,50	84,91	86,50	822K	2.413
08/05/2025	-0,30%	-0,26	86,50	86,75	85,05	87,48	246K	1.226
07/05/2025	-0,21%	-0,18	86,76	87,49	86,39	87,49	228K	782
06/05/2025	-0,37%	-0,32	86,94	87,26	86,50	88,07	227K	741
05/05/2025	-0,25%	-0,22	87,26	88,27	86,03	88,27	351K	1.585
02/05/2025	-1,12%	-0,99	87,48	89,00	85,75	89,00	1M	4.542
30/04/2025	1,11%	0,97	88,47	87,48	87,47	88,48	461K	726
29/04/2025	-0,36%	-0,32	87,50	87,82	87,22	88,25	461K	798
28/04/2025	1,27%	1,10	87,82	86,97	86,04	87,99	509K	2.077
25/04/2025	2,12%	1,80	86,72	84,95	84,95	87,30	477K	1.492
24/04/2025	1,10%	0,92	84,92	84,01	84,01	84,93	310K	877
23/04/2025	0,02%	0,02	84,00	83,99	82,84	84,49	648K	1.321
22/04/2025	1,21%	1,00	83,98	82,98	82,60	84,00	442K	2.059
17/04/2025	0,01%	0,01	82,98	82,96	82,61	82,98	189K	522
16/04/2025	1,41%	1,15	82,97	81,82	81,46	82,97	337K	1.201
15/04/2025	-0,50%	-0,41	81,82	82,23	81,53	82,50	269K	1.501
14/04/2025	1,16%	0,94	82,23	81,30	81,11	82,98	708K	2.068
11/04/2025	1,32%	1,06	81,29	80,92	80,25	82,00	464K	2.879
10/04/2025	-0,85%	-0,69	80,23	80,92	80,02	81,00	242K	814
09/04/2025	-1,22%	-1,00	80,92	81,92	80,01	81,93	503K	1.632
08/04/2025	-0,40%	-0,33	81,92	82,10	81,31	82,46	726K	2.375
07/04/2025	-0,88%	-0,73	82,25	82,87	81,00	82,98	373K	1.457
04/04/2025	-0,67%	-0,56	82,98	83,81	82,92	83,99	239K	755
03/04/2025	-0,31%	-0,26	83,54	83,80	83,03	84,54	390K	1.653
02/04/2025	-0,26%	-0,22	83,80	83,41	83,17	84,59	288K	1.550
01/04/2025	-0,27%	-0,23	84,02	83,02	82,81	84,67	435K	2.807
31/03/2025	0,61%	0,51	84,25	83,74	81,39	84,25	662K	1.011
28/03/2025	0,93%	0,77	83,74	82,99	82,40	83,75	354K	2.544
27/03/2025	0,57%	0,47	82,97	82,48	82,21	82,99	173K	596
26/03/2025	0,83%	0,68	82,50	82,50	81,83	82,67	243K	774
25/03/2025	1,14%	0,92	81,82	80,97	80,92	82,48	410K	659
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	-	-	76,12	75,20	74,41	76,48	360K	1.329

Date,Open,High,Low,Close,Volume
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
21-Jul-25,82.20,82.79,81.94,82.15,267907
18-Jul-25,81.67,82.47,81.48,82.20,261260
17-Jul-25,81.77,81.77,81.15,81.69,209446
16-Jul-25,83.04,83.04,81.05,81.30,918601
15-Jul-25,82.59,82.97,82.28,82.70,321204
14-Jul-25,83.44,83.44,81.90,81.90,434339
11-Jul-25,83.48,83.48,82.05,82.61,271394
10-Jul-25,81.93,83.54,81.90,83.54,394012
09-Jul-25,82.90,82.95,82.60,82.63,241091
08-Jul-25,81.92,82.76,81.92,82.62,408668
07-Jul-25,81.14,81.93,81.00,81.92,415699
04-Jul-25,80.16,81.34,80.16,81.14,433701
03-Jul-25,79.96,80.79,79.20,80.79,1199934
02-Jul-25,80.99,81.85,79.99,80.35,770233
01-Jul-25,82.00,82.89,80.45,80.45,3165483
27-Jun-25,83.50,84.33,83.30,84.19,331980
26-Jun-25,83.20,83.64,83.20,83.50,402006
25-Jun-25,83.40,83.64,83.01,83.50,378949
24-Jun-25,83.49,83.59,83.01,83.48,268063
23-Jun-25,82.91,83.45,82.51,83.45,350905
20-Jun-25,82.97,83.70,82.71,83.45,560066
18-Jun-25,82.28,82.85,81.81,82.48,312027
17-Jun-25,83.00,83.00,82.00,82.01,334756
16-Jun-25,82.00,82.60,81.34,82.56,449565
13-Jun-25,81.13,82.11,80.69,81.52,715101
12-Jun-25,81.40,81.40,80.60,80.63,249449
11-Jun-25,81.51,81.82,80.60,80.91,220638
10-Jun-25,81.21,81.90,81.01,81.54,212072
09-Jun-25,82.24,82.24,81.23,81.50,443808
06-Jun-25,81.99,82.25,81.55,81.86,417233
05-Jun-25,82.36,82.36,81.54,82.00,274358
04-Jun-25,81.81,82.36,81.50,81.92,527158
03-Jun-25,82.57,82.57,81.81,82.02,369459
02-Jun-25,82.65,82.99,82.06,82.55,1120745
30-May-25,82.98,83.63,82.65,83.60,1020738
29-May-25,82.96,82.98,82.50,82.80,454720
28-May-25,83.09,83.09,82.06,82.98,521286
27-May-25,83.15,83.52,82.66,82.85,276890
26-May-25,83.00,83.34,82.70,83.00,363021
23-May-25,83.23,83.46,82.10,83.00,634320
22-May-25,84.35,84.49,82.85,83.00,2920649
21-May-25,84.39,84.46,83.90,84.40,368666
20-May-25,84.38,84.49,83.58,84.39,328548
19-May-25,83.40,84.47,83.09,84.40,429636
16-May-25,83.70,83.95,82.99,83.40,567644
15-May-25,83.60,83.97,83.33,83.70,357321
14-May-25,83.40,84.00,82.30,83.49,611006
13-May-25,85.30,85.30,82.76,82.89,1891368
12-May-25,86.13,86.18,84.43,84.92,622524
09-May-25,86.50,86.50,84.91,86.17,822098
08-May-25,86.75,87.48,85.05,86.50,245700
07-May-25,87.49,87.49,86.39,86.76,228383
06-May-25,87.26,88.07,86.50,86.94,226738
05-May-25,88.27,88.27,86.03,87.26,350743
02-May-25,89.00,89.00,85.75,87.48,1129619
30-Apr-25,87.48,88.48,87.47,88.47,460536
29-Apr-25,87.82,88.25,87.22,87.50,461448
28-Apr-25,86.97,87.99,86.04,87.82,509343
25-Apr-25,84.95,87.30,84.95,86.72,477287
24-Apr-25,84.01,84.93,84.01,84.92,310317
23-Apr-25,83.99,84.49,82.84,84.00,647920
22-Apr-25,82.98,84.00,82.60,83.98,441977
17-Apr-25,82.96,82.98,82.61,82.98,189096
16-Apr-25,81.82,82.97,81.46,82.97,336811
15-Apr-25,82.23,82.50,81.53,81.82,268571
14-Apr-25,81.30,82.98,81.11,82.23,707976
11-Apr-25,80.92,82.00,80.25,81.29,463799
10-Apr-25,80.92,81.00,80.02,80.23,242375
09-Apr-25,81.92,81.93,80.01,80.92,502706
08-Apr-25,82.10,82.46,81.31,81.92,726458
07-Apr-25,82.87,82.98,81.00,82.25,373294
04-Apr-25,83.81,83.99,82.92,82.98,239110
03-Apr-25,83.80,84.54,83.03,83.54,389852
02-Apr-25,83.41,84.59,83.17,83.80,288154
01-Apr-25,83.02,84.67,82.81,84.02,434618
31-Mar-25,83.74,84.25,81.39,84.25,662448
28-Mar-25,82.99,83.75,82.40,83.74,353850
27-Mar-25,82.48,82.99,82.21,82.97,172926
26-Mar-25,82.50,82.67,81.83,82.50,242635
25-Mar-25,80.97,82.48,80.92,81.82,410358
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

*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