Tellus Properties Fundo DE Investimento Imobiliario (TEPP11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 0.212145319544 | 75.42 | 75.97 | 72.5 | 5225 | 73.74372081 | FU |
| 4 | -3.96 | -4.97862710586 | 79.54 | 83.35 | 72.5 | 5734 | 76.12705771 | FU |
| 12 | -9.02 | -10.6619385343 | 84.6 | 86.9 | 71.34 | 7911 | 78.29625011 | FU |
| 26 | -15.34 | -16.871975363 | 90.92 | 91.3 | 71.34 | 10323 | 84.59952901 | FU |
| 52 | -18.74 | -19.8685326548 | 94.32 | 98.48 | 71.34 | 13870 | 90.57828404 | FU |
| 156 | 2.11 | 2.87192051177 | 73.47 | 98.48 | 64.5 | 10683 | 84.94070498 | FU |
| 260 | -12.19 | -13.8885724051 | 87.77 | 99.77 | 63.4 | 9268 | 85.04407448 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738358940 | 75.58 | 2.38 | 3.25 | 73.5 | 75.97 | 73.5 | 6556 |
| 1738272540 | 73.2 | 0.3 | 0.41 | 73.06 | 73.39 | 72.5 | 4856 |
| 1738186200 | 72.9 | -1.06 | -1.43 | 73.96 | 73.96 | 72.5 | 6015 |
| 1738099740 | 73.96 | -0.04 | -0.05 | 74.2 | 74.63 | 72.93 | 6269 |
| 1738013340 | 74 | -0.69 | -0.92 | 74.44 | 74.86 | 74 | 3107 |
| 1737754200 | 74.69 | -0.73 | -0.97 | 75.42 | 75.42 | 74.11 | 5879 |
| 1737667740 | 75.42 | 0.22 | 0.29 | 75.2 | 75.53 | 75.09 | 2828 |
| 1737581400 | 75.2 | -0.92 | -1.21 | 76.12 | 76.12 | 75.2 | 3783 |
| 1737495000 | 76.12 | 0.56 | 0.74 | 75.99 | 76.37 | 75.9 | 4631 |
| 1737408600 | 75.56 | 0.4 | 0.53 | 75.15 | 75.98 | 75.14 | 3977 |
| 1737149400 | 75.16 | -0.84 | -1.11 | 75.81 | 77.05 | 74.51 | 9817 |
| 1737062940 | 76 | 0.93 | 1.24 | 75.29 | 76.44 | 75.02 | 3827 |
| 1736976540 | 75.07 | -0.17 | -0.23 | 75.3 | 76.49 | 75.02 | 8656 |
| 1736890140 | 75.24 | -0.4 | -0.53 | 75.65 | 76.18 | 75.02 | 4052 |
| 1736803740 | 75.64 | -0.82 | -1.07 | 75.56 | 76.45 | 75.56 | 3383 |
| 1736544540 | 76.46 | -0.73 | -0.95 | 77.25 | 77.25 | 75.55 | 6332 |
| 1736458140 | 77.19 | -1.41 | -1.79 | 79.34 | 79.63 | 76.32 | 8812 |
| 1736371740 | 78.6 | -0.47 | -0.59 | 79.07 | 82.96 | 78.2 | 11458 |
| 1736285400 | 79.07 | -0.27 | -0.34 | 80.14 | 83.35 | 78.5 | 7651 |
| 1736198940 | 79.34 | -0.37 | -0.46 | 79.71 | 80.26 | 79.11 | 3795 |
| 1735939740 | 79.71 | 0.15 | 0.19 | 79.54 | 81 | 78.59 | 5558 |
| 1735853400 | 79.56 | -0.73 | -0.91 | 78.7 | 79.6 | 78 | 3649 |
| 1735594200 | 80.29 | 1.06 | 1.34 | 80.03 | 81.99 | 79.32 | 3661 |
| 1735334940 | 79.23 | 1.4 | 1.80 | 77.98 | 80.39 | 77.8 | 8007 |
| 1735248540 | 77.83 | 1.35 | 1.77 | 76.48 | 79.98 | 76.45 | 5255 |
| 1734989340 | 76.48 | 1.88 | 2.52 | 74.6 | 76.58 | 74.25 | 11218 |
| 1734730200 | 74.6 | 2.13 | 2.94 | 72.47 | 75.57 | 72.47 | 6600 |
| 1734643800 | 72.47 | -1.28 | -1.74 | 74.01 | 74.43 | 71.34 | 13195 |
| 1734557400 | 73.75 | -0.1 | -0.14 | 74.58 | 74.58 | 73.24 | 7041 |
| 1734470940 | 73.85 | -0.01 | -0.01 | 73.86 | 75.2 | 72.61 | 15210 |
| 1734384540 | 73.86 | 0.01 | 0.01 | 73.7 | 74.72 | 72.9 | 5984 |
| 1734125340 | 73.85 | -0.55 | -0.74 | 74.59 | 74.65 | 72.91 | 17075 |
| 1734039000 | 74.4 | 0.4 | 0.54 | 73.5 | 74.41 | 73 | 8076 |
| 1733952540 | 74 | 0.69 | 0.94 | 73.33 | 74 | 72.85 | 8989 |
| 1733866140 | 73.31 | -1.79 | -2.38 | 75.1 | 75.1 | 73.01 | 16794 |
| 1733779740 | 75.1 | -0.45 | -0.60 | 75.5 | 75.96 | 74.28 | 8378 |
| 1733520600 | 75.55 | 0.09 | 0.12 | 75.46 | 76.58 | 75.46 | 12242 |
| 1733434200 | 75.46 | -1.6 | -2.08 | 77.06 | 77.37 | 75.03 | 7907 |
| 1733347800 | 77.06 | -1.94 | -2.46 | 78.95 | 78.95 | 77.01 | 11920 |
| 1733261340 | 79 | -1.95 | -2.41 | 80.81 | 80.95 | 78.4 | 7608 |
| 1733174940 | 80.95 | -1.85 | -2.23 | 82.81 | 83.5 | 80.79 | 21694 |
| 1732915740 | 82.8 | -0.99 | -1.18 | 83.88 | 84.08 | 82.61 | 5280 |
| 1732829400 | 83.79 | -1.15 | -1.35 | 85.33 | 85.45 | 83.7 | 4967 |
| 1732743000 | 84.94 | -0.34 | -0.40 | 85.28 | 85.5 | 84.81 | 3942 |
| 1732656600 | 85.28 | -0.28 | -0.33 | 85.58 | 86.1 | 84.71 | 4723 |
| 1732570140 | 85.56 | 0.51 | 0.60 | 85.05 | 85.57 | 84.48 | 4520 |
| 1732310940 | 85.05 | 0.73 | 0.87 | 84.1 | 85.05 | 84.1 | 9006 |
| 1732224600 | 84.32 | 0.27 | 0.32 | 84 | 84.88 | 84 | 3875 |
| 1732051800 | 84.05 | -0.61 | -0.72 | 84.66 | 84.83 | 84 | 10021 |
| 1731965340 | 84.66 | 0.36 | 0.43 | 84.3 | 84.94 | 83.68 | 12368 |
| 1731619800 | 84.3 | -0.12 | -0.14 | 85.27 | 85.32 | 84.21 | 5619 |
| 1731533400 | 84.42 | -0.64 | -0.75 | 85 | 85.67 | 84.3 | 12360 |
| 1731446940 | 85.06 | -1.19 | -1.38 | 85.7 | 86.22 | 85 | 14261 |
| 1731360540 | 86.25 | -0.65 | -0.75 | 86.9 | 86.9 | 85.85 | 10455 |
| 1731101400 | 86.9 | 2.15 | 2.54 | 84.6 | 86.9 | 84.6 | 10624 |
| 1731014940 | 84.75 | -0.02 | -0.02 | 84.75 | 85.45 | 84.33 | 12456 |
| 1730928600 | 84.77 | -0.22 | -0.26 | 84.97 | 85 | 84.27 | 10196 |
| 1730842200 | 84.99 | 0.72 | 0.85 | 84.27 | 84.99 | 84.01 | 11938 |
| 1730755800 | 84.27 | -0.68 | -0.80 | 84.89 | 85.49 | 84.01 | 14228 |
| 1730496600 | 84.95 | -2.57 | -2.94 | 87.58 | 88.2 | 84.87 | 37449 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
