Cotação atual, histórico e gráfico do papel: TIET3
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
12/12/2019 | 0,00% | 0,00 | 2,87 | 2,87 | 2,85 | 2,89 | 277K | 397 |
11/12/2019 | 0,70% | 0,02 | 2,87 | 2,86 | 2,84 | 2,88 | 225K | 294 |
10/12/2019 | 0,00% | 0,00 | 2,85 | 2,90 | 2,80 | 2,90 | 345K | 470 |
09/12/2019 | -0,70% | -0,02 | 2,85 | 2,85 | 2,83 | 2,97 | 924K | 1.164 |
06/12/2019 | 1,06% | 0,03 | 2,87 | 2,85 | 2,84 | 2,88 | 442K | 687 |
05/12/2019 | 1,79% | 0,05 | 2,84 | 2,80 | 2,78 | 2,87 | 347K | 441 |
04/12/2019 | -0,36% | -0,01 | 2,79 | 2,80 | 2,70 | 2,80 | 332K | 399 |
03/12/2019 | 2,19% | 0,06 | 2,80 | 2,77 | 2,75 | 2,80 | 371K | 378 |
02/12/2019 | 1,48% | 0,04 | 2,74 | 2,70 | 2,70 | 2,79 | 342K | 432 |
29/11/2019 | 0,37% | 0,01 | 2,70 | 2,70 | 2,67 | 2,73 | 305K | 348 |
28/11/2019 | 0,37% | 0,01 | 2,69 | 2,71 | 2,68 | 2,71 | 146K | 191 |
27/11/2019 | -0,37% | -0,01 | 2,68 | 2,69 | 2,66 | 2,71 | 139K | 152 |
26/11/2019 | 0,00% | 0,00 | 2,69 | 2,69 | 2,63 | 2,71 | 187K | 322 |
25/11/2019 | -0,37% | -0,01 | 2,69 | 2,71 | 2,67 | 2,72 | 229K | 289 |
22/11/2019 | 1,12% | 0,03 | 2,70 | 2,68 | 2,64 | 2,71 | 293K | 425 |
21/11/2019 | 1,52% | 0,04 | 2,67 | 2,63 | 2,63 | 2,67 | 344K | 443 |
19/11/2019 | 1,15% | 0,03 | 2,63 | 2,60 | 2,60 | 2,63 | 131K | 146 |
18/11/2019 | -0,76% | -0,02 | 2,60 | 2,65 | 2,60 | 2,65 | 201K | 271 |
14/11/2019 | 2,34% | 0,06 | 2,62 | 2,56 | 2,56 | 2,64 | 240K | 327 |
13/11/2019 | -0,78% | -0,02 | 2,56 | 2,59 | 2,55 | 2,59 | 134K | 220 |
12/11/2019 | 0,00% | 0,00 | 2,58 | 2,60 | 2,55 | 2,65 | 375K | 671 |
11/11/2019 | 1,57% | 0,04 | 2,58 | 2,57 | 2,53 | 2,60 | 290K | 418 |
08/11/2019 | -3,79% | -0,10 | 2,54 | 2,64 | 2,54 | 2,65 | 568K | 792 |
07/11/2019 | 3,12% | 0,08 | 2,64 | 2,64 | 2,60 | 2,65 | 298K | 338 |
06/11/2019 | 0,39% | 0,01 | 2,56 | 2,62 | 2,56 | 2,66 | 555K | 840 |
05/11/2019 | -2,30% | -0,06 | 2,55 | 2,63 | 2,55 | 2,63 | 259K | 372 |
04/11/2019 | 2,35% | 0,06 | 2,61 | 2,55 | 2,55 | 2,62 | 281K | 334 |
01/11/2019 | 2,41% | 0,06 | 2,55 | 2,51 | 2,51 | 2,55 | 174K | 156 |
31/10/2019 | 0,81% | 0,02 | 2,49 | 2,52 | 2,49 | 2,53 | 190K | 286 |
30/10/2019 | 0,41% | 0,01 | 2,47 | 2,50 | 2,45 | 2,52 | 254K | 294 |
29/10/2019 | -2,38% | -0,06 | 2,46 | 2,51 | 2,45 | 2,52 | 385K | 589 |
28/10/2019 | -0,79% | -0,02 | 2,52 | 2,55 | 2,51 | 2,56 | 121K | 218 |
25/10/2019 | -0,39% | -0,01 | 2,54 | 2,55 | 2,53 | 2,58 | 183K | 277 |
24/10/2019 | -0,78% | -0,02 | 2,55 | 2,58 | 2,50 | 2,59 | 200K | 337 |
23/10/2019 | -0,77% | -0,02 | 2,57 | 2,60 | 2,54 | 2,61 | 333K | 457 |
22/10/2019 | 2,37% | 0,06 | 2,59 | 2,54 | 2,54 | 2,60 | 222K | 227 |
21/10/2019 | 1,20% | 0,03 | 2,53 | 2,52 | 2,50 | 2,54 | 114K | 220 |
18/10/2019 | -1,19% | -0,03 | 2,50 | 2,49 | 2,49 | 2,53 | 109K | 202 |
17/10/2019 | 0,40% | 0,01 | 2,53 | 2,54 | 2,48 | 2,54 | 145K | 250 |
16/10/2019 | -0,79% | -0,02 | 2,52 | 2,55 | 2,42 | 2,56 | 577K | 987 |
15/10/2019 | -2,31% | -0,06 | 2,54 | 2,58 | 2,54 | 2,62 | 419K | 703 |
14/10/2019 | -0,38% | -0,01 | 2,60 | 2,63 | 2,58 | 2,63 | 139K | 285 |
11/10/2019 | 1,16% | 0,03 | 2,61 | 2,58 | 2,58 | 2,62 | 120K | 203 |
10/10/2019 | -0,39% | -0,01 | 2,58 | 2,60 | 2,56 | 2,60 | 95K | 177 |
09/10/2019 | 1,17% | 0,03 | 2,59 | 2,54 | 2,54 | 2,62 | 208K | 269 |
08/10/2019 | -1,54% | -0,04 | 2,56 | 2,60 | 2,52 | 2,60 | 350K | 433 |
07/10/2019 | -1,89% | -0,05 | 2,60 | 2,65 | 2,59 | 2,65 | 150K | 186 |
04/10/2019 | 0,76% | 0,02 | 2,65 | 2,65 | 2,62 | 2,65 | 125K | 152 |
03/10/2019 | -0,38% | -0,01 | 2,63 | 2,64 | 2,54 | 2,64 | 143K | 277 |
02/10/2019 | -0,75% | -0,02 | 2,64 | 2,66 | 2,58 | 2,67 | 254K | 369 |
01/10/2019 | 1,53% | 0,04 | 2,66 | 2,62 | 2,62 | 2,68 | 231K | 348 |
30/09/2019 | 1,16% | 0,03 | 2,62 | 2,59 | 2,58 | 2,64 | 100K | 175 |
27/09/2019 | -0,38% | -0,01 | 2,59 | 2,61 | 2,59 | 2,63 | 116K | 225 |
26/09/2019 | -0,38% | -0,01 | 2,60 | 2,64 | 2,60 | 2,64 | 136K | 246 |
25/09/2019 | -0,38% | -0,01 | 2,61 | 2,64 | 2,58 | 2,64 | 165K | 218 |
24/09/2019 | 0,00% | 0,00 | 2,62 | 2,66 | 2,60 | 2,67 | 298K | 465 |
23/09/2019 | -2,60% | -0,07 | 2,62 | 2,75 | 2,61 | 2,75 | 494K | 751 |
20/09/2019 | -0,37% | -0,01 | 2,69 | 2,73 | 2,68 | 2,73 | 116K | 291 |
19/09/2019 | -1,82% | -0,05 | 2,70 | 2,75 | 2,70 | 2,78 | 118K | 240 |
18/09/2019 | 1,48% | 0,04 | 2,75 | 2,72 | 2,71 | 2,76 | 65K | 87 |
17/09/2019 | 1,12% | 0,03 | 2,71 | 2,70 | 2,68 | 2,74 | 73K | 102 |
16/09/2019 | -2,19% | -0,06 | 2,68 | 2,74 | 2,66 | 2,74 | 175K | 256 |
13/09/2019 | -0,72% | -0,02 | 2,74 | 2,77 | 2,72 | 2,79 | 155K | 226 |
12/09/2019 | 2,60% | 0,07 | 2,76 | 2,72 | 2,64 | 2,77 | 222K | 216 |
11/09/2019 | 3,46% | 0,09 | 2,69 | 2,68 | 2,65 | 2,70 | 121K | 126 |
10/09/2019 | -0,76% | -0,02 | 2,60 | 2,70 | 2,60 | 2,70 | 256K | 369 |
09/09/2019 | -3,68% | -0,10 | 2,62 | 2,71 | 2,61 | 2,73 | 361K | 699 |
06/09/2019 | -1,09% | -0,03 | 2,72 | 2,79 | 2,71 | 2,79 | 114K | 253 |
05/09/2019 | -1,08% | -0,03 | 2,75 | 2,78 | 2,68 | 2,81 | 270K | 276 |
04/09/2019 | 0,00% | 0,00 | 2,78 | 2,78 | 2,75 | 2,81 | 92K | 138 |
03/09/2019 | -0,71% | -0,02 | 2,78 | 2,82 | 2,77 | 2,83 | 98K | 182 |
02/09/2019 | 2,56% | 0,07 | 2,80 | 2,75 | 2,73 | 2,86 | 272K | 438 |
30/08/2019 | 1,49% | 0,04 | 2,73 | 2,70 | 2,70 | 2,75 | 215K | 253 |
29/08/2019 | 3,07% | 0,08 | 2,69 | 2,66 | 2,62 | 2,70 | 141K | 244 |
28/08/2019 | -0,76% | -0,02 | 2,61 | 2,63 | 2,61 | 2,67 | 215K | 410 |
27/08/2019 | 1,15% | 0,03 | 2,63 | 2,66 | 2,61 | 2,67 | 145K | 202 |
26/08/2019 | -6,14% | -0,17 | 2,60 | 2,79 | 2,60 | 2,79 | 231K | 303 |
23/08/2019 | -0,36% | -0,01 | 2,77 | 2,78 | 2,69 | 2,80 | 351K | 401 |
22/08/2019 | 3,73% | 0,10 | 2,78 | 2,74 | 2,69 | 2,79 | 136K | 217 |
21/08/2019 | 0,37% | 0,01 | 2,68 | 2,67 | 2,67 | 2,72 | 164K | 231 |
20/08/2019 | 0,00% | 0,00 | 2,67 | 2,70 | 2,60 | 2,70 | 106K | 163 |
19/08/2019 | 1,14% | 0,03 | 2,67 | 2,57 | 2,57 | 2,71 | 207K | 280 |
16/08/2019 | 0,38% | 0,01 | 2,64 | 2,63 | 2,56 | 2,72 | 232K | 378 |
15/08/2019 | -0,38% | -0,01 | 2,63 | 2,67 | 2,49 | 2,69 | 375K | 410 |
14/08/2019 | -4,00% | -0,11 | 2,64 | 2,70 | 2,64 | 2,74 | 518K | 711 |
13/08/2019 | 1,10% | 0,03 | 2,75 | 2,72 | 2,69 | 2,75 | 217K | 291 |
12/08/2019 | -2,51% | -0,07 | 2,72 | 2,85 | 2,70 | 2,85 | 228K | 309 |
09/08/2019 | 1,82% | 0,05 | 2,79 | 2,74 | 2,74 | 2,81 | 172K | 231 |
08/08/2019 | 0,74% | 0,02 | 2,74 | 2,72 | 2,72 | 2,80 | 193K | 277 |
07/08/2019 | -1,81% | -0,05 | 2,72 | 2,76 | 2,65 | 2,76 | 352K | 434 |
06/08/2019 | 0,73% | 0,02 | 2,77 | 2,66 | 2,55 | 2,88 | 440K | 507 |
05/08/2019 | -2,83% | -0,08 | 2,75 | 2,83 | 2,70 | 2,83 | 589K | 646 |
02/08/2019 | -3,08% | -0,09 | 2,83 | 2,92 | 2,80 | 2,92 | 317K | 400 |
01/08/2019 | 0,00% | 0,00 | 2,92 | 2,92 | 2,88 | 2,92 | 301K | 374 |
31/07/2019 | 0,00% | 0,00 | 2,92 | 2,92 | 2,88 | 2,93 | 179K | 252 |
30/07/2019 | 0,00% | 0,00 | 2,92 | 2,94 | 2,88 | 2,95 | 256K | 299 |
29/07/2019 | 1,74% | 0,05 | 2,92 | 2,87 | 2,86 | 2,92 | 187K | 207 |
26/07/2019 | -1,37% | -0,04 | 2,87 | 2,94 | 2,86 | 2,94 | 227K | 377 |
25/07/2019 | -2,02% | -0,06 | 2,91 | 2,97 | 2,90 | 3,00 | 424K | 693 |
24/07/2019 | -0,34% | -0,01 | 2,97 | 2,99 | 2,97 | 3,01 | 187K | 390 |
23/07/2019 | 0,68% | 0,02 | 2,98 | 2,97 | 2,96 | 3,00 | 213K | 261 |
Date,Open,High,Low,Close,Volume
12-Dec-19,2.87,2.89,2.85,2.87,277162
11-Dec-19,2.86,2.88,2.84,2.87,225014
10-Dec-19,2.90,2.90,2.80,2.85,345172
09-Dec-19,2.85,2.97,2.83,2.85,923748
06-Dec-19,2.85,2.88,2.84,2.87,442416
05-Dec-19,2.80,2.87,2.78,2.84,347342
04-Dec-19,2.80,2.80,2.70,2.79,332234
03-Dec-19,2.77,2.80,2.75,2.80,371199
02-Dec-19,2.70,2.79,2.70,2.74,341603
29-Nov-19,2.70,2.73,2.67,2.70,304667
28-Nov-19,2.71,2.71,2.68,2.69,146498
27-Nov-19,2.69,2.71,2.66,2.68,138874
26-Nov-19,2.69,2.71,2.63,2.69,186953
25-Nov-19,2.71,2.72,2.67,2.69,229308
22-Nov-19,2.68,2.71,2.64,2.70,293403
21-Nov-19,2.63,2.67,2.63,2.67,343550
19-Nov-19,2.60,2.63,2.60,2.63,130858
18-Nov-19,2.65,2.65,2.60,2.60,200686
14-Nov-19,2.56,2.64,2.56,2.62,240420
13-Nov-19,2.59,2.59,2.55,2.56,134415
12-Nov-19,2.60,2.65,2.55,2.58,374778
11-Nov-19,2.57,2.60,2.53,2.58,289750
08-Nov-19,2.64,2.65,2.54,2.54,568470
07-Nov-19,2.64,2.65,2.60,2.64,297654
06-Nov-19,2.62,2.66,2.56,2.56,555403
05-Nov-19,2.63,2.63,2.55,2.55,258881
04-Nov-19,2.55,2.62,2.55,2.61,280693
01-Nov-19,2.51,2.55,2.51,2.55,174207
31-Oct-19,2.52,2.53,2.49,2.49,189653
30-Oct-19,2.50,2.52,2.45,2.47,253873
29-Oct-19,2.51,2.52,2.45,2.46,385175
28-Oct-19,2.55,2.56,2.51,2.52,121382
25-Oct-19,2.55,2.58,2.53,2.54,182754
24-Oct-19,2.58,2.59,2.50,2.55,199910
23-Oct-19,2.60,2.61,2.54,2.57,332585
22-Oct-19,2.54,2.60,2.54,2.59,221712
21-Oct-19,2.52,2.54,2.50,2.53,113851
18-Oct-19,2.49,2.53,2.49,2.50,109229
17-Oct-19,2.54,2.54,2.48,2.53,145359
16-Oct-19,2.55,2.56,2.42,2.52,576792
15-Oct-19,2.58,2.62,2.54,2.54,419283
14-Oct-19,2.63,2.63,2.58,2.60,138507
11-Oct-19,2.58,2.62,2.58,2.61,120421
10-Oct-19,2.60,2.60,2.56,2.58,94719
09-Oct-19,2.54,2.62,2.54,2.59,208117
08-Oct-19,2.60,2.60,2.52,2.56,350210
07-Oct-19,2.65,2.65,2.59,2.60,149997
04-Oct-19,2.65,2.65,2.62,2.65,125414
03-Oct-19,2.64,2.64,2.54,2.63,142800
02-Oct-19,2.66,2.67,2.58,2.64,254478
01-Oct-19,2.62,2.68,2.62,2.66,231470
30-Sep-19,2.59,2.64,2.58,2.62,99726
27-Sep-19,2.61,2.63,2.59,2.59,116493
26-Sep-19,2.64,2.64,2.60,2.60,135705
25-Sep-19,2.64,2.64,2.58,2.61,165010
24-Sep-19,2.66,2.67,2.60,2.62,298384
23-Sep-19,2.75,2.75,2.61,2.62,494243
20-Sep-19,2.73,2.73,2.68,2.69,115723
19-Sep-19,2.75,2.78,2.70,2.70,117714
18-Sep-19,2.72,2.76,2.71,2.75,64808
17-Sep-19,2.70,2.74,2.68,2.71,72965
16-Sep-19,2.74,2.74,2.66,2.68,174689
13-Sep-19,2.77,2.79,2.72,2.74,154849
12-Sep-19,2.72,2.77,2.64,2.76,221532
11-Sep-19,2.68,2.70,2.65,2.69,121317
10-Sep-19,2.70,2.70,2.60,2.60,256303
09-Sep-19,2.71,2.73,2.61,2.62,361022
06-Sep-19,2.79,2.79,2.71,2.72,113801
05-Sep-19,2.78,2.81,2.68,2.75,269929
04-Sep-19,2.78,2.81,2.75,2.78,91844
03-Sep-19,2.82,2.83,2.77,2.78,98020
02-Sep-19,2.75,2.86,2.73,2.80,271796
30-Aug-19,2.70,2.75,2.70,2.73,214855
29-Aug-19,2.66,2.70,2.62,2.69,140958
28-Aug-19,2.63,2.67,2.61,2.61,215356
27-Aug-19,2.66,2.67,2.61,2.63,145029
26-Aug-19,2.79,2.79,2.60,2.60,230786
23-Aug-19,2.78,2.80,2.69,2.77,350980
22-Aug-19,2.74,2.79,2.69,2.78,136324
21-Aug-19,2.67,2.72,2.67,2.68,163772
20-Aug-19,2.70,2.70,2.60,2.67,105509
19-Aug-19,2.57,2.71,2.57,2.67,206939
16-Aug-19,2.63,2.72,2.56,2.64,231570
15-Aug-19,2.67,2.69,2.49,2.63,374836
14-Aug-19,2.70,2.74,2.64,2.64,518051
13-Aug-19,2.72,2.75,2.69,2.75,217480
12-Aug-19,2.85,2.85,2.70,2.72,227850
09-Aug-19,2.74,2.81,2.74,2.79,171703
08-Aug-19,2.72,2.80,2.72,2.74,193023
07-Aug-19,2.76,2.76,2.65,2.72,352367
06-Aug-19,2.66,2.88,2.55,2.77,440002
05-Aug-19,2.83,2.83,2.70,2.75,588796
02-Aug-19,2.92,2.92,2.80,2.83,317490
01-Aug-19,2.92,2.92,2.88,2.92,301001
31-Jul-19,2.92,2.93,2.88,2.92,178512
30-Jul-19,2.94,2.95,2.88,2.92,256445
29-Jul-19,2.87,2.92,2.86,2.92,186516
26-Jul-19,2.94,2.94,2.86,2.87,226590
25-Jul-19,2.97,3.00,2.90,2.91,423622
24-Jul-19,2.99,3.01,2.97,2.97,186993
23-Jul-19,2.97,3.00,2.96,2.98,212552
22-Jul-19,3.03,3.03,2.94,2.96,212552
19-Jul-19,3.07,3.08,2.98,3.03,212552
18-Jul-19,3.07,3.09,3.04,3.07,212552
17-Jul-19,3.03,3.10,3.03,3.07,212552
16-Jul-19,3.11,3.13,3.00,3.02,212552
15-Jul-19,3.08,3.15,3.01,3.07,212552
12-Jul-19,2.75,3.29,2.75,3.04,212552
11-Jul-19,2.70,2.72,2.60,2.68,212552
10-Jul-19,2.60,2.83,2.60,2.70,212552
08-Jul-19,2.48,2.59,2.48,2.58,212552
05-Jul-19,2.49,2.50,2.45,2.48,212552
04-Jul-19,2.41,2.50,2.41,2.45,212552
03-Jul-19,2.39,2.42,2.35,2.40,212552
02-Jul-19,2.43,2.43,2.35,2.39,212552
01-Jul-19,2.42,2.43,2.40,2.42,212552
28-Jun-19,2.41,2.44,2.41,2.42,212552
27-Jun-19,2.37,2.42,2.34,2.42,212552
26-Jun-19,2.38,2.40,2.36,2.36,212552
25-Jun-19,2.40,2.41,2.36,2.38,212552
24-Jun-19,2.43,2.46,2.37,2.40,212552
21-Jun-19,2.39,2.42,2.39,2.41,212552
19-Jun-19,2.39,2.39,2.35,2.38,212552
18-Jun-19,2.42,2.42,2.35,2.35,212552
17-Jun-19,2.49,2.50,2.36,2.36,212552
14-Jun-19,2.49,2.50,2.48,2.49,212552
13-Jun-19,2.40,2.50,2.40,2.44,212552
12-Jun-19,2.45,2.45,2.40,2.40,212552
11-Jun-19,2.41,2.45,2.39,2.45,212552
10-Jun-19,2.42,2.44,2.35,2.42,212552
07-Jun-19,2.42,2.45,2.38,2.42,212552
06-Jun-19,2.36,2.45,2.34,2.42,212552
05-Jun-19,2.31,2.38,2.30,2.38,212552
04-Jun-19,2.31,2.33,2.30,2.33,212552
*exoneração de responsabilidade