Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
TEPP11 - FII TEL PROP - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 7,44 | 7,55 | +1,48% | 7,42 | 7,55 | 7,45 | 7,46 | 7,55 | 6.060 | 123.988.707 |
| 3/9/2026 | 7,49 | 7,44 | -0,27% | 7,42 | 7,57 | 7,48 | 7,44 | 7,46 | 7.293 | 182.088.685 |
| 2/9/2026 | 7,48 | 7,46 | +0,54% | 7,40 | 7,50 | 7,43 | 7,45 | 7,46 | 4.358 | 202.864.634 |
| 1/9/2026 | 7,46 | 7,42 | -3,64% | 7,23 | 7,55 | 7,42 | 7,41 | 7,42 | 4.512 | 269.663.632 |
| 31/8/2026 | 7,59 | 7,70 | +1,45% | 7,58 | 7,70 | 7,63 | 7,65 | 7,70 | 6.234 | 161.300.015 |
| 28/8/2026 | 7,66 | 7,59 | -0,39% | 7,56 | 7,66 | 7,58 | 7,59 | 7,62 | 6.457 | 96.714.408 |
| 27/8/2026 | 7,60 | 7,62 | +0,53% | 7,55 | 7,64 | 7,59 | 7,59 | 7,62 | 3.091 | 162.339.957 |
| 26/8/2026 | 7,64 | 7,58 | -1,30% | 7,56 | 7,69 | 7,59 | 7,58 | 7,60 | 4.286 | 120.113.913 |
| 25/8/2026 | 7,64 | 7,68 | +1,45% | 7,57 | 7,68 | 7,63 | 7,62 | 7,68 | 4.360 | 147.257.551 |
| 24/8/2026 | 7,64 | 7,57 | -0,53% | 7,56 | 7,67 | 7,60 | 7,57 | 7,64 | 4.151 | 127.211.250 |
| 21/8/2026 | 7,50 | 7,61 | +1,47% | 7,47 | 7,61 | 7,56 | 7,56 | 7,61 | 4.141 | 120.753.604 |
| 20/8/2026 | 7,49 | 7,50 | +0,40% | 7,41 | 7,50 | 7,46 | 7,45 | 7,50 | 1.849 | 87.534.460 |
| 19/8/2026 | 7,38 | 7,47 | +0,40% | 7,38 | 7,47 | 7,44 | 7,47 | 7,48 | 1.927 | 95.491.633 |
| 18/8/2026 | 7,48 | 7,44 | 0,00% | 7,34 | 7,48 | 7,40 | 7,40 | 7,44 | 2.229 | 111.208.876 |
| 17/8/2026 | 7,49 | 7,44 | -0,40% | 7,39 | 7,52 | 7,42 | 7,41 | 7,44 | 2.904 | 136.532.998 |
| 14/8/2026 | 7,58 | 7,47 | -0,40% | 7,41 | 7,58 | 7,45 | 7,43 | 7,47 | 6.818 | 111.146.802 |
| 13/8/2026 | 7,61 | 7,50 | -0,92% | 7,50 | 7,63 | 7,52 | 7,50 | 7,52 | 8.427 | 86.849.855 |
| 12/8/2026 | 7,55 | 7,57 | -0,39% | 7,50 | 7,69 | 7,54 | 7,57 | 7,58 | 1.758 | 96.175.320 |
| 11/8/2026 | 7,62 | 7,60 | -0,26% | 7,53 | 7,65 | 7,57 | 7,55 | 7,60 | 2.078 | 83.120.471 |
| 10/8/2026 | 7,69 | 7,62 | -1,04% | 7,56 | 7,73 | 7,62 | 7,57 | 7,62 | 3.459 | 124.984.495 |
| 7/8/2026 | 7,65 | 7,70 | +0,65% | 7,61 | 7,70 | 7,66 | 7,68 | 7,70 | 4.928 | 81.579.071 |
| 6/8/2026 | 7,70 | 7,65 | -0,52% | 7,62 | 7,70 | 7,64 | 7,64 | 7,65 | 7.662 | 106.572.665 |
| 5/8/2026 | 7,75 | 7,69 | -0,77% | 7,60 | 7,75 | 7,69 | 7,67 | 7,69 | 6.933 | 169.191.225 |
| 4/8/2026 | 7,71 | 7,75 | +0,65% | 7,70 | 7,75 | 7,72 | 7,74 | 7,75 | 2.798 | 86.512.039 |
| 3/8/2026 | 7,82 | 7,70 | -3,39% | 7,68 | 7,82 | 7,74 | 7,70 | 7,73 | 4.037 | 159.720.512 |
| 31/7/2026 | 7,91 | 7,97 | +0,89% | 7,87 | 7,98 | 7,90 | 7,95 | 7,97 | 1.466 | 115.952.394 |
| 30/7/2026 | 7,85 | 7,90 | +0,51% | 7,85 | 7,90 | 7,87 | 7,87 | 7,90 | 7.175 | 95.005.626 |
| 29/7/2026 | 7,90 | 7,86 | -0,13% | 7,85 | 7,90 | 7,87 | 7,86 | 7,87 | 3.499 | 79.507.717 |
| 28/7/2026 | 7,93 | 7,87 | +0,13% | 7,87 | 7,93 | 7,89 | 7,86 | 7,87 | 1.256 | 72.919.863 |
| 27/7/2026 | 7,93 | 7,86 | -0,88% | 7,85 | 7,93 | 7,89 | 7,86 | 7,89 | 2.468 | 98.658.427 |
| 24/7/2026 | 7,92 | 7,93 | +0,63% | 7,86 | 7,93 | 7,89 | 7,90 | 7,93 | 5.611 | 121.763.220 |
| 23/7/2026 | 7,91 | 7,88 | +0,13% | 7,85 | 7,91 | 7,87 | 7,87 | 7,88 | 3.308 | 97.755.094 |
| 22/7/2026 | 7,94 | 7,87 | -0,76% | 7,86 | 7,95 | 7,90 | 7,87 | 7,90 | 3.002 | 94.958.495 |
| 21/7/2026 | 7,92 | 7,93 | +0,13% | 7,90 | 7,95 | 7,92 | 7,93 | 7,94 | 1.621 | 82.387.915 |
| 20/7/2026 | 7,90 | 7,92 | +0,64% | 7,88 | 7,93 | 7,90 | 7,92 | 7,93 | 3.820 | 103.530.234 |
| 17/7/2026 | 7,99 | 7,87 | -1,50% | 7,86 | 7,99 | 7,93 | 7,87 | 7,92 | 3.901 | 155.227.000 |
| 16/7/2026 | 7,97 | 7,99 | +0,63% | 7,86 | 7,99 | 7,94 | 7,97 | 7,99 | 1.829 | 99.327.199 |
| 15/7/2026 | 7,90 | 7,94 | +0,89% | 7,87 | 7,94 | 7,90 | 7,93 | 7,94 | 2.164 | 78.606.117 |
| 14/7/2026 | 7,89 | 7,87 | +0,38% | 7,85 | 7,91 | 7,87 | 7,86 | 7,87 | 1.388 | 131.790.896 |
| 13/7/2026 | 7,91 | 7,84 | -1,01% | 7,83 | 7,92 | 7,85 | 7,84 | 7,88 | 4.582 | 154.150.853 |
| 10/7/2026 | 7,85 | 7,92 | +0,89% | 7,85 | 7,95 | 7,90 | 7,92 | 7,93 | 2.051 | 123.619.343 |
| 9/7/2026 | 7,90 | 7,85 | -0,63% | 7,76 | 7,90 | 7,80 | 7,83 | 7,85 | 2.991 | 214.460.837 |
| 8/7/2026 | 7,94 | 7,90 | -0,50% | 7,81 | 7,95 | 7,85 | 7,85 | 7,90 | 10.994 | 225.333.578 |
| 7/7/2026 | 8,01 | 7,94 | -0,87% | 7,94 | 8,01 | 7,96 | 7,94 | 7,99 | 3.297 | 57.689.401 |
| 6/7/2026 | 8,00 | 8,01 | +0,75% | 7,95 | 8,02 | 7,97 | 7,99 | 8,01 | 6.770 | 140.063.585 |
| 3/7/2026 | 7,79 | 7,95 | +2,05% | 7,79 | 8,00 | 7,91 | 7,94 | 7,95 | 3.514 | 149.706.695 |
| 2/7/2026 | 7,87 | 7,79 | -1,14% | 7,78 | 7,88 | 7,81 | 7,79 | 7,80 | 1.979 | 107.666.225 |
| 1/7/2026 | 7,89 | 7,88 | -2,48% | 7,79 | 7,90 | 7,84 | 7,86 | 7,88 | 3.058 | 153.765.335 |
| 30/6/2026 | 8,08 | 8,08 | 0,00% | 8,03 | 8,08 | 8,06 | 8,07 | 8,08 | 1.995 | 75.870.460 |
| 29/6/2026 | 8,05 | 8,08 | +1,00% | 7,99 | 8,08 | 8,02 | 8,07 | 8,08 | 2.004 | 99.171.273 |
| 26/6/2026 | 8,04 | 8,00 | +0,13% | 7,98 | 8,04 | 8,00 | 8,00 | 8,01 | 3.701 | 100.294.804 |
| 25/6/2026 | 8,04 | 7,99 | -0,25% | 7,98 | 8,05 | 8,00 | 7,98 | 7,99 | 3.842 | 100.384.885 |
| 24/6/2026 | 8,05 | 8,01 | -0,50% | 7,98 | 8,10 | 8,02 | 8,00 | 8,01 | 2.485 | 201.261.726 |
| 23/6/2026 | 8,06 | 8,05 | -0,12% | 8,00 | 8,08 | 8,03 | 8,04 | 8,05 | 2.128 | 110.805.985 |
| 22/6/2026 | 8,09 | 8,06 | -0,12% | 8,01 | 8,09 | 8,03 | 8,05 | 8,06 | 5.217 | 114.806.895 |
| 19/6/2026 | 8,12 | 8,07 | +0,50% | 8,03 | 8,12 | 8,05 | 8,04 | 8,07 | 6.689 | 74.721.339 |
| 18/6/2026 | 8,13 | 8,03 | -0,74% | 8,00 | 8,15 | 8,04 | 8,01 | 8,03 | 2.718 | 138.579.673 |
| 17/6/2026 | 8,18 | 8,09 | -0,74% | 8,04 | 8,19 | 8,09 | 8,09 | 8,10 | 5.857 | 147.787.207 |
| 16/6/2026 | 8,24 | 8,15 | -0,85% | 8,12 | 8,28 | 8,15 | 8,15 | 8,18 | 5.497 | 130.184.741 |
| 15/6/2026 | 8,24 | 8,22 | +0,12% | 8,13 | 8,28 | 8,19 | 8,20 | 8,22 | 15.879 | 270.356.425 |
| 12/6/2026 | 8,23 | 8,21 | +0,74% | 8,10 | 8,23 | 8,16 | 8,20 | 8,21 | 7.051 | 136.854.267 |
| 11/6/2026 | 7,97 | 8,15 | +2,90% | 7,95 | 8,16 | 8,07 | 8,14 | 8,15 | 1.887 | 111.898.740 |
| 10/6/2026 | 8,05 | 7,92 | -1,61% | 7,90 | 8,10 | 7,96 | 7,92 | 7,95 | 4.583 | 397.526.232 |
| 9/6/2026 | 8,16 | 8,05 | -1,23% | 8,02 | 8,20 | 8,07 | 8,05 | 8,08 | 4.829 | 353.097.026 |
| 8/6/2026 | 8,22 | 8,15 | -0,85% | 8,11 | 8,24 | 8,18 | 8,14 | 8,15 | 5.951 | 157.022.814 |
| 5/6/2026 | 8,32 | 8,22 | -0,72% | 8,20 | 8,35 | 8,25 | 8,21 | 8,22 | 6.494 | 106.666.050 |
| 3/6/2026 | 8,44 | 8,28 | -1,90% | 8,25 | 8,46 | 8,32 | 8,28 | 8,29 | 5.042 | 204.835.225 |
| 2/6/2026 | 8,51 | 8,44 | -0,47% | 8,36 | 8,54 | 8,43 | 8,43 | 8,44 | 2.742 | 104.091.842 |
| 1/6/2026 | 8,55 | 8,48 | -2,30% | 8,41 | 8,55 | 8,47 | 8,46 | 8,48 | 3.523 | 139.222.435 |
| 29/5/2026 | 8,65 | 8,68 | +0,58% | 8,60 | 8,68 | 8,64 | 8,67 | 8,68 | 5.278 | 282.408.783 |
| 28/5/2026 | 8,64 | 8,63 | +1,17% | 8,54 | 8,65 | 8,59 | 8,61 | 8,63 | 3.866 | 197.460.206 |
| 27/5/2026 | 8,62 | 8,53 | -0,47% | 8,52 | 8,62 | 8,55 | 8,53 | 8,54 | 5.911 | 153.864.949 |
| 26/5/2026 | 8,65 | 8,57 | -0,58% | 8,54 | 8,67 | 8,57 | 8,57 | 8,58 | 4.065 | 128.432.113 |
| 25/5/2026 | 8,54 | 8,62 | +1,17% | 8,53 | 8,64 | 8,59 | 8,61 | 8,62 | 4.046 | 142.446.354 |
| 22/5/2026 | 8,50 | 8,52 | +0,47% | 8,43 | 8,55 | 8,49 | 8,52 | 8,54 | 6.401 | 125.078.952 |
| 21/5/2026 | 8,47 | 8,48 | +0,12% | 8,38 | 8,48 | 8,43 | 8,47 | 8,48 | 4.178 | 149.554.987 |
| 20/5/2026 | 8,41 | 8,47 | +1,80% | 8,32 | 8,49 | 8,43 | 8,45 | 8,47 | 4.287 | 292.497.321 |
| 19/5/2026 | 8,48 | 8,32 | -2,00% | 8,32 | 8,49 | 8,36 | 8,32 | 8,35 | 2.972 | 192.556.842 |
| 18/5/2026 | 8,49 | 8,49 | -0,12% | 8,42 | 8,51 | 8,46 | 8,48 | 8,49 | 5.751 | 159.147.875 |
| 15/5/2026 | 8,56 | 8,50 | -0,35% | 8,42 | 8,58 | 8,49 | 8,49 | 8,50 | 11.187 | 223.562.705 |
| 14/5/2026 | 8,43 | 8,53 | +1,79% | 8,38 | 8,54 | 8,47 | 8,50 | 8,53 | 6.106 | 186.295.398 |
| 13/5/2026 | 8,62 | 8,38 | -2,44% | 8,29 | 8,62 | 8,49 | 8,37 | 8,38 | 4.913 | 255.814.097 |
| 12/5/2026 | 8,64 | 8,59 | -0,69% | 8,55 | 8,65 | 8,60 | 8,59 | 8,62 | 5.771 | 217.435.582 |
| 11/5/2026 | 8,85 | 8,65 | -2,15% | 8,65 | 8,86 | 8,72 | 8,65 | 8,68 | 4.768 | 191.884.159 |
| 8/5/2026 | 8,83 | 8,84 | +0,23% | 8,79 | 8,85 | 8,81 | 8,83 | 8,84 | 3.353 | 184.203.468 |
| 7/5/2026 | 8,80 | 8,82 | +0,57% | 8,74 | 8,82 | 8,78 | 8,80 | 8,82 | 5.366 | 146.471.904 |
| 6/5/2026 | 8,72 | 8,77 | +0,57% | 8,71 | 8,80 | 8,76 | 8,77 | 8,79 | 10.058 | 118.323.669 |
| 5/5/2026 | 8,78 | 8,72 | -0,23% | 8,66 | 8,78 | 8,70 | 8,71 | 8,72 | 2.383 | 134.597.168 |
| 4/5/2026 | 8,91 | 8,74 | -3,32% | 8,70 | 8,91 | 8,78 | 8,74 | 8,76 | 7.951 | 336.669.132 |
| 30/4/2026 | 9,03 | 9,04 | +0,22% | 8,99 | 9,05 | 9,02 | 9,03 | 9,04 | 4.776 | 468.991.298 |
| 29/4/2026 | 9,05 | 9,02 | -0,22% | 9,01 | 9,05 | 9,02 | 9,02 | 9,03 | 2.793 | 131.324.015 |
| 28/4/2026 | 9,06 | 9,04 | -0,22% | 9,01 | 9,07 | 9,04 | 9,03 | 9,04 | 5.208 | 158.062.701 |
| 27/4/2026 | 9,09 | 9,06 | -0,11% | 9,05 | 9,09 | 9,07 | 9,06 | 9,07 | 6.335 | 190.524.944 |
| 24/4/2026 | 9,08 | 9,07 | -0,11% | 9,05 | 9,10 | 9,06 | 9,07 | 9,09 | 4.886 | 216.150.811 |
| 23/4/2026 | 9,08 | 9,08 | -0,22% | 9,05 | 9,11 | 9,07 | 9,06 | 9,08 | 5.442 | 137.678.505 |
| 22/4/2026 | 9,08 | 9,10 | +0,22% | 9,06 | 9,11 | 9,08 | 9,08 | 9,10 | 5.717 | 185.672.502 |
| 20/4/2026 | 9,07 | 9,08 | +0,11% | 9,05 | 9,08 | 9,06 | 9,06 | 9,08 | 11.375 | 170.662.482 |
| 17/4/2026 | 9,05 | 9,07 | +0,22% | 9,04 | 9,09 | 9,06 | 9,06 | 9,07 | 4.614 | 167.343.166 |
| 16/4/2026 | 9,05 | 9,05 | +0,22% | 9,02 | 9,05 | 9,04 | 9,04 | 9,05 | 3.179 | 130.993.939 |
| 15/4/2026 | 9,05 | 9,03 | -0,22% | 9,02 | 9,06 | 9,03 | 9,03 | 9,05 | 9.386 | 123.223.926 |
| 14/4/2026 | 9,02 | 9,05 | +0,33% | 9,01 | 9,05 | 9,03 | 9,04 | 9,05 | 14.726 | 145.737.530 |
| 13/4/2026 | 9,02 | 9,02 | 0,00% | 9,00 | 9,07 | 9,02 | 9,02 | 9,04 | 12.648 | 143.144.666 |
| 10/4/2026 | 9,03 | 9,02 | +0,33% | 8,99 | 9,06 | 9,02 | 9,02 | 9,03 | 4.957 | 176.746.941 |
| 9/4/2026 | 9,04 | 8,99 | -0,33% | 8,99 | 9,05 | 9,01 | 8,99 | 9,02 | 5.233 | 128.108.284 |
| 8/4/2026 | 9,00 | 9,02 | +0,33% | 8,99 | 9,08 | 9,03 | 9,02 | 9,04 | 1.811 | 206.086.250 |
| 7/4/2026 | 8,98 | 8,99 | +0,11% | 8,96 | 9,03 | 8,99 | 8,99 | 9,00 | 5.253 | 211.356.584 |
| 6/4/2026 | 8,97 | 8,98 | +0,22% | 8,96 | 9,00 | 8,97 | 8,97 | 8,98 | 11.220 | 128.615.093 |
| 2/4/2026 | 8,98 | 8,96 | -0,33% | 8,92 | 8,99 | 8,96 | 8,96 | 8,98 | 2.994 | 163.737.006 |
| 1/4/2026 | 9,00 | 8,99 | -1,32% | 8,90 | 9,00 | 8,96 | 8,96 | 8,99 | 27.722 | 235.124.850 |
| 31/3/2026 | 9,05 | 9,11 | +1,11% | 9,00 | 9,12 | 9,06 | 9,10 | 9,11 | 9.648 | 357.689.796 |
| 30/3/2026 | 9,01 | 9,01 | -0,22% | 8,97 | 9,05 | 8,99 | 8,99 | 9,01 | 9.242 | 279.291.468 |
| 27/3/2026 | 9,00 | 9,03 | +0,33% | 8,96 | 9,04 | 8,99 | 8,99 | 9,03 | 5.985 | 368.307.976 |
| 26/3/2026 | 9,02 | 9,00 | -0,22% | 8,95 | 9,04 | 8,98 | 9,00 | 9,02 | 4.268 | 203.400.252 |
| 25/3/2026 | 8,99 | 9,02 | +0,67% | 8,97 | 9,04 | 9,00 | 8,99 | 9,02 | 4.464 | 150.916.892 |
| 24/3/2026 | 9,05 | 8,96 | -0,55% | 8,91 | 9,05 | 8,97 | 8,96 | 8,99 | 5.919 | 190.070.258 |
| 23/3/2026 | 8,97 | 9,01 | +0,90% | 8,92 | 9,07 | 9,01 | 9,01 | 9,06 | 6.549 | 218.168.101 |
| 20/3/2026 | 8,98 | 8,93 | -0,67% | 8,86 | 8,99 | 8,91 | 8,92 | 8,93 | 5.579 | 189.504.629 |
| 19/3/2026 | 8,98 | 8,99 | 0,00% | 8,87 | 8,99 | 8,92 | 8,95 | 8,99 | 3.416 | 270.631.693 |
| 18/3/2026 | 9,00 | 8,99 | -0,11% | 8,94 | 9,01 | 8,97 | 8,98 | 8,99 | 5.601 | 156.263.836 |
| 17/3/2026 | 9,04 | 9,00 | 0,00% | 8,96 | 9,08 | 9,02 | 8,99 | 9,00 | 5.493 | 155.095.874 |
| 16/3/2026 | 8,91 | 9,00 | +1,12% | 8,90 | 9,00 | 8,95 | 8,95 | 9,00 | 10.210 | 203.469.234 |
| 13/3/2026 | 8,94 | 8,90 | -0,34% | 8,84 | 8,99 | 8,91 | 8,89 | 8,90 | 9.116 | 378.518.390 |
| 12/3/2026 | 9,02 | 8,93 | -1,33% | 8,92 | 9,05 | 8,98 | 8,93 | 9,00 | 6.069 | 237.969.596 |
| 11/3/2026 | 9,03 | 9,05 | -0,11% | 8,99 | 9,06 | 9,01 | 9,05 | 9,06 | 5.663 | 218.196.659 |
| 10/3/2026 | 9,07 | 9,06 | +0,11% | 9,04 | 9,13 | 9,07 | 9,06 | 9,07 | 5.430 | 266.318.790 |
| 9/3/2026 | 9,10 | 9,05 | -0,44% | 9,03 | 9,10 | 9,06 | 9,04 | 9,05 | 7.757 | 199.553.252 |
| 6/3/2026 | 9,06 | 9,09 | +0,33% | 9,04 | 9,13 | 9,09 | 9,09 | 9,11 | 7.076 | 214.200.324 |
| 5/3/2026 | 9,16 | 9,06 | -1,09% | 9,06 | 9,18 | 9,10 | 9,06 | 9,11 | 9.743 | 218.646.756 |