Cotação atual, histórico e gráfico do papel: TIET11

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 TIET11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/03/2021	1,51%	0,26	17,44	17,28	17,22	17,54	20M	3.510
25/03/2021	1,18%	0,20	17,18	16,96	16,72	17,35	21M	4.744
24/03/2021	-0,99%	-0,17	16,98	17,17	16,96	17,24	15M	3.236
23/03/2021	-0,46%	-0,08	17,15	17,17	17,07	17,37	12M	2.692
22/03/2021	-0,98%	-0,17	17,23	17,40	17,16	17,50	16M	3.498
19/03/2021	2,41%	0,41	17,40	17,08	16,88	17,56	91M	6.662
18/03/2021	-0,53%	-0,09	16,99	17,04	16,94	17,29	25M	5.960
17/03/2021	2,64%	0,44	17,08	16,60	16,41	17,20	47M	8.989
16/03/2021	0,30%	0,05	16,64	16,67	16,56	16,94	18M	4.271
15/03/2021	2,79%	0,45	16,59	16,14	16,10	16,80	40M	8.106
12/03/2021	-0,06%	-0,01	16,14	16,15	15,93	16,23	15M	3.914

11/03/2021	1,25%	0,20	16,15	15,97	15,96	16,37	25M	7.900
10/03/2021	1,27%	0,20	15,95	15,78	15,67	16,05	33M	10.136
09/03/2021	0,83%	0,13	15,75	15,68	15,37	15,83	33M	9.647
08/03/2021	-3,34%	-0,54	15,62	16,04	15,60	16,05	30M	7.963
05/03/2021	-0,62%	-0,10	16,16	16,22	16,00	16,28	24M	6.052
04/03/2021	2,98%	0,47	16,26	15,78	15,70	16,27	35M	9.271
03/03/2021	-0,06%	-0,01	15,79	15,64	15,15	15,79	52M	14.304
02/03/2021	0,96%	0,15	15,80	15,53	15,22	15,80	40M	10.528
01/03/2021	1,62%	0,25	15,65	15,60	15,48	15,80	33M	6.215
26/02/2021	-4,17%	-0,67	15,40	16,14	15,40	16,16	26M	5.335
25/02/2021	-0,43%	-0,07	16,07	16,47	15,88	16,47	26M	5.263
24/02/2021	-0,19%	-0,03	16,14	16,29	16,08	16,44	19M	3.558
23/02/2021	2,21%	0,35	16,17	15,95	15,92	16,41	29M	7.767
22/02/2021	-2,22%	-0,36	15,82	15,82	15,54	16,02	30M	7.022
19/02/2021	-0,49%	-0,08	16,18	16,26	16,12	16,32	14M	4.021
18/02/2021	0,25%	0,04	16,26	16,29	16,07	16,36	25M	5.571
17/02/2021	-1,58%	-0,26	16,22	16,48	16,22	16,50	17M	4.202
12/02/2021	-0,12%	-0,02	16,48	16,54	16,38	16,58	9M	2.307
11/02/2021	0,67%	0,11	16,50	16,50	16,42	16,61	12M	3.323
10/02/2021	-2,21%	-0,37	16,39	16,80	16,32	16,82	26M	6.287
09/02/2021	-0,95%	-0,16	16,76	16,91	16,71	17,00	12M	3.271
08/02/2021	-0,18%	-0,03	16,92	16,95	16,76	17,08	17M	5.220
05/02/2021	0,89%	0,15	16,95	16,83	16,67	16,98	12M	3.095
04/02/2021	-0,18%	-0,03	16,80	16,83	16,64	16,93	21M	5.643
03/02/2021	0,12%	0,02	16,83	16,92	16,81	16,99	13M	2.894
02/02/2021	-0,18%	-0,03	16,81	16,91	16,75	17,12	18M	4.201
01/02/2021	0,00%	0,00	16,84	17,00	16,71	17,00	22M	5.457
29/01/2021	-2,09%	-0,36	16,84	17,19	16,76	17,26	19M	3.482
28/01/2021	0,64%	0,11	17,20	17,05	16,94	17,33	31M	7.971
27/01/2021	1,91%	0,32	17,09	16,76	16,62	17,21	19M	4.312
26/01/2021	-1,00%	-0,17	16,77	16,92	16,75	17,19	15M	3.235
22/01/2021	0,30%	0,05	16,94	16,79	16,66	16,96	17M	4.067
21/01/2021	-1,23%	-0,21	16,89	17,13	16,74	17,18	24M	6.166
20/01/2021	-2,73%	-0,48	17,10	17,57	17,08	17,59	25M	4.446
19/01/2021	1,15%	0,20	17,58	17,48	17,43	17,72	24M	4.816
18/01/2021	-1,70%	-0,30	17,38	17,71	17,38	17,71	14M	2.461
15/01/2021	0,17%	0,03	17,68	17,51	17,36	17,84	33M	7.508
14/01/2021	4,50%	0,76	17,65	16,99	16,93	17,65	41M	6.741
13/01/2021	0,78%	0,13	16,89	16,94	16,83	17,19	36M	8.867
12/01/2021	2,07%	0,34	16,76	16,46	16,32	16,87	18M	4.180
11/01/2021	-0,73%	-0,12	16,42	16,46	16,36	16,86	30M	7.172
08/01/2021	2,73%	0,44	16,54	16,13	16,06	16,62	26M	5.339
07/01/2021	-0,74%	-0,12	16,10	16,32	16,01	16,37	30M	6.837
06/01/2021	-0,43%	-0,07	16,22	16,23	16,09	16,40	23M	6.110
05/01/2021	0,06%	0,01	16,29	16,26	16,01	16,29	18M	5.061
04/01/2021	-1,51%	-0,25	16,28	16,69	16,12	16,69	28M	5.856
30/12/2020	-0,78%	-0,13	16,53	16,67	16,46	16,72	36M	9.187
29/12/2020	0,60%	0,10	16,66	16,65	16,44	16,69	26M	6.951
28/12/2020	2,99%	0,48	16,56	16,30	16,18	16,73	35M	7.044
23/12/2020	-0,37%	-0,06	16,08	16,18	16,08	16,21	16M	3.486
22/12/2020	-0,19%	-0,03	16,14	16,19	16,10	16,32	16M	3.753
21/12/2020	0,43%	0,07	16,17	15,93	15,50	16,29	36M	7.315
18/12/2020	-1,04%	-0,17	16,10	16,29	16,08	16,35	24M	6.299
17/12/2020	-0,49%	-0,08	16,27	16,37	16,20	16,48	16M	4.008
16/12/2020	0,25%	0,04	16,35	16,37	16,21	16,45	21M	5.494
15/12/2020	-0,97%	-0,16	16,31	16,43	16,18	16,43	19M	5.953
14/12/2020	-0,48%	-0,08	16,47	16,65	16,42	16,77	15M	4.210
11/12/2020	1,60%	0,26	16,55	16,22	16,20	16,69	21M	4.984
10/12/2020	0,06%	0,01	16,29	16,29	16,03	16,35	18M	5.283
09/12/2020	-0,85%	-0,14	16,28	16,46	16,20	16,52	14M	3.600
08/12/2020	1,23%	0,20	16,42	16,23	16,14	16,55	20M	4.720
07/12/2020	-1,10%	-0,18	16,22	16,46	16,17	16,63	24M	6.933
04/12/2020	2,37%	0,38	16,40	16,14	16,04	16,56	34M	8.260
03/12/2020	0,06%	0,01	16,02	16,13	16,00	16,24	27M	7.384
02/12/2020	0,31%	0,05	16,01	15,99	15,97	16,22	19M	4.217
01/12/2020	-1,54%	-0,25	15,96	16,22	15,83	16,22	34M	8.764
30/11/2020	0,37%	0,06	16,21	16,20	15,97	16,25	37M	7.146
27/11/2020	0,12%	0,02	16,15	16,20	16,12	16,33	15M	4.238
26/11/2020	1,32%	0,21	16,13	15,96	15,90	16,31	24M	3.747
25/11/2020	0,44%	0,07	15,92	15,90	15,84	15,99	20M	4.899
24/11/2020	0,76%	0,12	15,85	15,77	15,66	15,92	23M	5.815
23/11/2020	-0,13%	-0,02	15,73	15,80	15,68	15,88	19M	6.056
20/11/2020	-1,19%	-0,19	15,75	15,80	15,59	15,91	24M	6.056
19/11/2020	-0,62%	-0,10	15,94	15,98	15,81	16,05	22M	6.242
18/11/2020	0,69%	0,11	16,04	15,90	15,86	16,09	23M	5.301
17/11/2020	0,13%	0,02	15,93	15,85	15,76	16,02	26M	6.591
16/11/2020	0,82%	0,13	15,91	15,89	15,62	15,95	23M	7.336
13/11/2020	1,94%	0,30	15,78	15,52	15,47	15,79	26M	5.905
12/11/2020	-1,53%	-0,24	15,48	15,73	15,43	16,06	41M	11.424
11/11/2020	-0,38%	-0,06	15,72	15,62	15,35	15,72	34M	7.587
10/11/2020	0,45%	0,07	15,78	15,73	15,55	15,80	32M	6.839
09/11/2020	0,26%	0,04	15,71	15,81	15,63	15,91	43M	8.778
06/11/2020	1,49%	0,23	15,67	15,35	15,27	15,77	34M	7.921
05/11/2020	3,14%	0,47	15,44	15,11	15,08	15,49	36M	10.103
04/11/2020	1,56%	0,23	14,97	14,84	14,78	15,06	22M	6.170
03/11/2020	0,27%	0,04	14,74	14,93	14,67	14,94	19M	6.062
30/10/2020	-1,01%	-0,15	14,70	14,85	14,53	14,85	26M	6.397
29/10/2020	0,00%	0,00	14,85	14,86	14,57	14,92	18M	4.718
28/10/2020	-1,98%	-0,30	14,85	15,00	14,72	15,00	35M	8.926
27/10/2020	-0,53%	-0,08	15,15	15,30	15,08	15,37	16M	4.452
26/10/2020	-0,39%	-0,06	15,23	15,26	15,13	15,53	25M	6.283
23/10/2020	0,46%	0,07	15,29	15,23	15,16	15,38	22M	5.913
22/10/2020	0,86%	0,13	15,22	15,08	15,06	15,22	23M	3.124
21/10/2020	-0,85%	-0,13	15,09	15,22	15,01	15,24	23M	7.216
20/10/2020	1,81%	0,27	15,22	15,03	14,98	15,23	23M	7.451
19/10/2020	-0,66%	-0,10	14,95	15,12	14,95	15,32	24M	5.349
16/10/2020	1,01%	0,15	15,05	14,91	14,89	15,22	29M	8.252
15/10/2020	1,64%	0,24	14,90	14,60	14,59	14,98	23M	5.913
14/10/2020	0,55%	0,08	14,66	14,62	14,58	14,82	29M	7.556
13/10/2020	0,14%	0,02	14,58	14,60	14,50	14,73	27M	7.539
09/10/2020	-0,61%	-0,09	14,56	14,65	14,36	14,73	39M	9.375
08/10/2020	0,69%	0,10	14,65	14,59	14,51	14,75	19M	4.553
07/10/2020	-0,27%	-0,04	14,55	14,61	14,42	14,64	22M	5.831
06/10/2020	-0,75%	-0,11	14,59	14,77	14,51	14,80	34M	8.747
05/10/2020	0,00%	0,00	14,70	14,84	14,70	14,88	20M	6.301
02/10/2020	-0,81%	-0,12	14,70	14,78	14,59	14,90	18M	5.179
01/10/2020	1,09%	0,16	14,82	14,67	14,54	14,95	36M	9.462
30/09/2020	0,48%	0,07	14,66	14,59	14,56	14,72	24M	5.224
29/09/2020	0,14%	0,02	14,59	14,62	14,55	14,71	18M	5.054
28/09/2020	-0,14%	-0,02	14,57	14,69	14,49	14,79	14M	3.927
25/09/2020	-0,34%	-0,05	14,59	14,60	14,50	14,62	14M	4.584
24/09/2020	0,41%	0,06	14,64	14,61	14,47	14,72	27M	6.891
23/09/2020	-0,41%	-0,06	14,58	14,63	14,58	14,74	19M	4.870
22/09/2020	-0,68%	-0,10	14,64	14,76	14,59	14,90	28M	8.585
21/09/2020	0,27%	0,04	14,74	14,60	14,38	14,87	22M	6.988
18/09/2020	-0,54%	-0,08	14,70	14,77	14,58	14,82	20M	4.631
17/09/2020	0,54%	0,08	14,78	14,69	14,63	14,84	13M	3.837
16/09/2020	-0,41%	-0,06	14,70	14,81	14,70	14,92	15M	3.131
15/09/2020	-0,07%	-0,01	14,76	14,94	14,72	14,94	14M	2.754
14/09/2020	0,82%	0,12	14,77	14,73	14,67	14,89	18M	4.959
11/09/2020	-1,68%	-0,25	14,65	15,00	14,60	15,00	22M	5.531
10/09/2020	-0,67%	-0,10	14,90	15,03	14,86	15,13	21M	5.021
09/09/2020	-	-	15,00	15,07	15,00	15,25	22M	5.363

Date,Open,High,Low,Close,Volume
26-Mar-21,17.28,17.54,17.22,17.44,20383753
25-Mar-21,16.96,17.35,16.72,17.18,21193656
24-Mar-21,17.17,17.24,16.96,16.98,15152280
23-Mar-21,17.17,17.37,17.07,17.15,11727782
22-Mar-21,17.40,17.50,17.16,17.23,15557148
19-Mar-21,17.08,17.56,16.88,17.40,91488840
18-Mar-21,17.04,17.29,16.94,16.99,25390406
17-Mar-21,16.60,17.20,16.41,17.08,46744175
16-Mar-21,16.67,16.94,16.56,16.64,17636643
15-Mar-21,16.14,16.80,16.10,16.59,40438124
12-Mar-21,16.15,16.23,15.93,16.14,14509301
11-Mar-21,15.97,16.37,15.96,16.15,24642580
10-Mar-21,15.78,16.05,15.67,15.95,32637297
09-Mar-21,15.68,15.83,15.37,15.75,32732740
08-Mar-21,16.04,16.05,15.60,15.62,30124393
05-Mar-21,16.22,16.28,16.00,16.16,23812754
04-Mar-21,15.78,16.27,15.70,16.26,35039132
03-Mar-21,15.64,15.79,15.15,15.79,51964990
02-Mar-21,15.53,15.80,15.22,15.80,40176219
01-Mar-21,15.60,15.80,15.48,15.65,32931298
26-Feb-21,16.14,16.16,15.40,15.40,26132633
25-Feb-21,16.47,16.47,15.88,16.07,25678723
24-Feb-21,16.29,16.44,16.08,16.14,18915540
23-Feb-21,15.95,16.41,15.92,16.17,28756604
22-Feb-21,15.82,16.02,15.54,15.82,29631989
19-Feb-21,16.26,16.32,16.12,16.18,14260519
18-Feb-21,16.29,16.36,16.07,16.26,24862237
17-Feb-21,16.48,16.50,16.22,16.22,17049758
12-Feb-21,16.54,16.58,16.38,16.48,8850290
11-Feb-21,16.50,16.61,16.42,16.50,11557885
10-Feb-21,16.80,16.82,16.32,16.39,26290773
09-Feb-21,16.91,17.00,16.71,16.76,11532999
08-Feb-21,16.95,17.08,16.76,16.92,16878306
05-Feb-21,16.83,16.98,16.67,16.95,11983392
04-Feb-21,16.83,16.93,16.64,16.80,20983660
03-Feb-21,16.92,16.99,16.81,16.83,12817102
02-Feb-21,16.91,17.12,16.75,16.81,17990307
01-Feb-21,17.00,17.00,16.71,16.84,22303857
29-Jan-21,17.19,17.26,16.76,16.84,19220653
28-Jan-21,17.05,17.33,16.94,17.20,31231641
27-Jan-21,16.76,17.21,16.62,17.09,19388402
26-Jan-21,16.92,17.19,16.75,16.77,15181337
22-Jan-21,16.79,16.96,16.66,16.94,16899679
21-Jan-21,17.13,17.18,16.74,16.89,24031174
20-Jan-21,17.57,17.59,17.08,17.10,24857008
19-Jan-21,17.48,17.72,17.43,17.58,23690883
18-Jan-21,17.71,17.71,17.38,17.38,13999403
15-Jan-21,17.51,17.84,17.36,17.68,33288508
14-Jan-21,16.99,17.65,16.93,17.65,41350446
13-Jan-21,16.94,17.19,16.83,16.89,35747955
12-Jan-21,16.46,16.87,16.32,16.76,18147211
11-Jan-21,16.46,16.86,16.36,16.42,30209454
08-Jan-21,16.13,16.62,16.06,16.54,26279574
07-Jan-21,16.32,16.37,16.01,16.10,29536967
06-Jan-21,16.23,16.40,16.09,16.22,22591533
05-Jan-21,16.26,16.29,16.01,16.29,18081293
04-Jan-21,16.69,16.69,16.12,16.28,27951433
30-Dec-20,16.67,16.72,16.46,16.53,35949990
29-Dec-20,16.65,16.69,16.44,16.66,25685445
28-Dec-20,16.30,16.73,16.18,16.56,35327426
23-Dec-20,16.18,16.21,16.08,16.08,16089470
22-Dec-20,16.19,16.32,16.10,16.14,15767698
21-Dec-20,15.93,16.29,15.50,16.17,36000223
18-Dec-20,16.29,16.35,16.08,16.10,24133838
17-Dec-20,16.37,16.48,16.20,16.27,15806780
16-Dec-20,16.37,16.45,16.21,16.35,21355269
15-Dec-20,16.43,16.43,16.18,16.31,19276519
14-Dec-20,16.65,16.77,16.42,16.47,15001274
11-Dec-20,16.22,16.69,16.20,16.55,21432636
10-Dec-20,16.29,16.35,16.03,16.29,18081012
09-Dec-20,16.46,16.52,16.20,16.28,13732716
08-Dec-20,16.23,16.55,16.14,16.42,20137448
07-Dec-20,16.46,16.63,16.17,16.22,24276353
04-Dec-20,16.14,16.56,16.04,16.40,34177628
03-Dec-20,16.13,16.24,16.00,16.02,27310550
02-Dec-20,15.99,16.22,15.97,16.01,19206100
01-Dec-20,16.22,16.22,15.83,15.96,33918339
30-Nov-20,16.20,16.25,15.97,16.21,37421299
27-Nov-20,16.20,16.33,16.12,16.15,14559233
26-Nov-20,15.96,16.31,15.90,16.13,23851600
25-Nov-20,15.90,15.99,15.84,15.92,19968400
24-Nov-20,15.77,15.92,15.66,15.85,22615741
23-Nov-20,15.80,15.88,15.68,15.73,19214587
20-Nov-20,15.80,15.91,15.59,15.75,24369847
19-Nov-20,15.98,16.05,15.81,15.94,22205504
18-Nov-20,15.90,16.09,15.86,16.04,22558981
17-Nov-20,15.85,16.02,15.76,15.93,26407337
16-Nov-20,15.89,15.95,15.62,15.91,23442752
13-Nov-20,15.52,15.79,15.47,15.78,26198798
12-Nov-20,15.73,16.06,15.43,15.48,40628392
11-Nov-20,15.62,15.72,15.35,15.72,34259103
10-Nov-20,15.73,15.80,15.55,15.78,32054250
09-Nov-20,15.81,15.91,15.63,15.71,42813617
06-Nov-20,15.35,15.77,15.27,15.67,33695451
05-Nov-20,15.11,15.49,15.08,15.44,36096690
04-Nov-20,14.84,15.06,14.78,14.97,21898667
03-Nov-20,14.93,14.94,14.67,14.74,18835460
30-Oct-20,14.85,14.85,14.53,14.70,26275977
29-Oct-20,14.86,14.92,14.57,14.85,18254214
28-Oct-20,15.00,15.00,14.72,14.85,34650024
27-Oct-20,15.30,15.37,15.08,15.15,16497197
26-Oct-20,15.26,15.53,15.13,15.23,24721793
23-Oct-20,15.23,15.38,15.16,15.29,22084255
22-Oct-20,15.08,15.22,15.06,15.22,22643755
21-Oct-20,15.22,15.24,15.01,15.09,23220498
20-Oct-20,15.03,15.23,14.98,15.22,22909127
19-Oct-20,15.12,15.32,14.95,14.95,24404758
16-Oct-20,14.91,15.22,14.89,15.05,29342786
15-Oct-20,14.60,14.98,14.59,14.90,23133880
14-Oct-20,14.62,14.82,14.58,14.66,28550659
13-Oct-20,14.60,14.73,14.50,14.58,26704666
09-Oct-20,14.65,14.73,14.36,14.56,38638051
08-Oct-20,14.59,14.75,14.51,14.65,19289480
07-Oct-20,14.61,14.64,14.42,14.55,22262292
06-Oct-20,14.77,14.80,14.51,14.59,33885058
05-Oct-20,14.84,14.88,14.70,14.70,19672728
02-Oct-20,14.78,14.90,14.59,14.70,17773721
01-Oct-20,14.67,14.95,14.54,14.82,36482260
30-Sep-20,14.59,14.72,14.56,14.66,24096553
29-Sep-20,14.62,14.71,14.55,14.59,17702143
28-Sep-20,14.69,14.79,14.49,14.57,14382305
25-Sep-20,14.60,14.62,14.50,14.59,14416604
24-Sep-20,14.61,14.72,14.47,14.64,27381893
23-Sep-20,14.63,14.74,14.58,14.58,19112736
22-Sep-20,14.76,14.90,14.59,14.64,27760509
21-Sep-20,14.60,14.87,14.38,14.74,21758961
18-Sep-20,14.77,14.82,14.58,14.70,20020009
17-Sep-20,14.69,14.84,14.63,14.78,13292358
16-Sep-20,14.81,14.92,14.70,14.70,15030098
15-Sep-20,14.94,14.94,14.72,14.76,13669176
14-Sep-20,14.73,14.89,14.67,14.77,17625442
11-Sep-20,15.00,15.00,14.60,14.65,21908319
10-Sep-20,15.03,15.13,14.86,14.90,20834557
09-Sep-20,15.07,15.25,15.00,15.00,21657575

*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: TIET11