Tellus Properties FII

TEPP11
🏛️ brazil →
81.99
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 55.67 55.67 53.07 53.58 0.0M
2022-12-28 53.54 54.07 52.79 53.56 0.0M
2022-12-27 53.62 54.29 52.83 53.53 0.0M
2022-12-26 54.81 54.81 53.73 54.08 0.0M
2022-12-23 54.35 55.94 54.19 54.81 0.0M
2022-12-22 55.14 55.94 53.80 54.36 0.0M
2022-12-21 53.57 55.70 53.57 54.24 0.0M
2022-12-20 53.09 55.13 51.58 54.03 0.0M
2022-12-19 55.66 55.66 52.07 53.08 0.0M
2022-12-16 54.85 55.03 52.42 52.97 0.0M
2022-12-15 54.22 55.78 54.22 54.85 0.0M
2022-12-14 55.94 57.17 53.65 54.22 0.0M
2022-12-13 57.15 59.68 55.58 55.93 0.0M
2022-12-12 55.84 56.69 55.28 55.98 0.0M
2022-12-09 56.77 57.93 55.64 55.84 0.0M
2022-12-08 58.45 58.46 56.38 56.51 0.0M
2022-12-07 58.59 59.79 57.73 58.80 0.0M
2022-12-06 61.17 61.70 60.27 61.51 0.0M
2022-12-05 61.69 62.38 60.33 61.18 0.0M
2022-12-02 60.45 63.44 60.45 61.41 0.0M
2022-12-01 61.35 63.73 58.69 61.74 0.0M
2022-11-30 59.23 61.35 58.16 61.35 0.0M
2022-11-29 59.64 60.86 58.82 59.23 0.0M
2022-11-28 59.06 60.43 59.04 59.64 0.0M
2022-11-25 60.01 60.01 58.41 59.14 0.0M
2022-11-24 59.77 59.77 58.29 58.82 0.0M
2022-11-23 60.44 60.44 59.07 59.77 0.0M
2022-11-22 61.27 61.27 59.85 60.44 0.0M
2022-11-21 60.35 62.90 60.35 61.10 0.0M
2022-11-18 62.80 62.90 60.64 61.27 0.0M
2022-11-17 64.05 64.41 61.56 61.56 0.0M
2022-11-16 64.13 64.70 62.82 64.12 0.0M
2022-11-14 65.35 65.56 63.85 64.70 0.0M
2022-11-11 66.17 66.50 64.65 65.48 0.0M
2022-11-10 68.60 68.60 64.80 66.35 0.0M
2022-11-09 68.31 68.61 67.39 68.60 0.0M
2022-11-08 67.10 68.62 66.74 68.31 0.0M
2022-11-07 65.77 67.15 65.77 67.15 0.0M
2022-11-04 67.03 67.12 65.63 66.54 0.0M
2022-11-03 65.32 67.12 64.45 67.11 0.0M
2022-11-01 66.70 67.17 64.18 65.32 0.0M
2022-10-31 66.58 66.71 64.35 66.70 0.0M
2022-10-28 67.20 67.72 65.94 65.94 0.0M
2022-10-27 67.76 67.76 65.79 66.64 0.0M
2022-10-26 67.79 67.93 66.02 67.83 0.0M
2022-10-25 66.67 67.80 66.66 67.80 0.0M
2022-10-24 67.24 68.37 65.39 66.36 0.0M
2022-10-21 68.16 68.41 66.77 67.25 0.0M
2022-10-20 68.05 68.05 65.13 66.58 0.0M
2022-10-19 68.84 68.87 67.39 67.39 0.0M
2022-10-18 68.03 69.00 67.59 68.84 0.0M
2022-10-17 68.41 69.00 67.42 68.03 0.0M
2022-10-14 67.80 69.46 67.19 68.41 0.0M
2022-10-13 69.66 69.66 67.76 67.76 0.0M
2022-10-11 69.57 69.70 68.57 69.66 0.0M
2022-10-10 69.79 69.79 67.43 69.58 0.0M
2022-10-07 69.78 69.78 69.20 69.46 0.0M
2022-10-06 69.54 69.82 68.02 69.80 0.0M
2022-10-05 69.55 69.56 68.11 69.56 0.0M
2022-10-04 69.56 69.56 67.43 69.55 0.0M
2022-10-03 67.52 70.07 67.41 68.85 0.0M
2022-09-30 68.47 68.47 67.20 68.47 0.0M
2022-09-29 68.08 68.45 67.70 68.04 0.0M
2022-09-28 67.85 68.19 67.39 68.09 0.0M
2022-09-27 67.96 68.40 67.49 67.85 0.0M
2022-09-26 67.41 68.03 67.19 67.97 0.0M
2022-09-23 67.81 68.20 67.26 67.93 0.0M
2022-09-22 67.82 68.25 66.92 67.81 0.0M
2022-09-21 66.97 67.35 66.97 67.35 0.0M
2022-09-20 67.15 67.16 66.96 67.07 0.0M
2022-09-19 67.12 67.39 66.21 67.15 0.0M
2022-09-16 67.15 67.41 65.91 67.12 0.0M
2022-09-15 67.78 67.89 66.76 67.20 0.0M
2022-09-14 67.17 67.80 63.69 67.80 0.0M
2022-09-13 66.99 67.32 66.29 67.15 0.0M
2022-09-12 67.40 67.40 66.70 66.99 0.0M
2022-09-09 67.77 67.77 67.06 67.40 0.0M
2022-09-08 67.73 67.81 67.02 67.77 0.0M
2022-09-06 67.02 68.54 67.02 67.73 0.0M
2022-09-05 66.99 67.80 66.19 67.57 0.0M
2022-09-02 67.09 67.60 67.09 67.60 0.0M
2022-09-01 67.61 68.41 66.61 67.40 0.1M
2022-08-31 67.20 67.20 65.21 66.85 0.0M
2022-08-30 66.98 67.20 65.80 67.19 0.0M
2022-08-29 66.38 67.18 65.07 66.99 0.0M
2022-08-26 65.18 66.39 65.10 66.39 0.0M
2022-08-25 66.25 66.25 65.10 65.15 0.0M
2022-08-24 64.30 66.34 62.60 65.07 0.0M
2022-08-23 64.62 64.68 62.04 64.30 0.0M
2022-08-22 62.47 64.77 61.49 64.77 0.0M
2022-08-19 64.34 64.76 62.72 63.83 0.0M
2022-08-18 63.59 65.15 63.45 64.04 0.0M
2022-08-17 63.58 64.47 62.78 63.35 0.0M
2022-08-16 63.07 64.43 61.27 63.96 0.0M
2022-08-15 63.33 65.80 60.93 63.07 0.0M
2022-08-12 61.85 67.20 59.45 63.33 0.0M
2022-08-11 59.02 62.10 58.40 61.86 0.0M
2022-08-10 57.87 60.05 57.61 59.02 0.0M
2022-08-09 58.64 58.64 57.53 57.89 0.0M
2022-08-08 58.75 58.75 57.37 58.30 0.0M
2022-08-05 58.04 58.70 57.70 58.69 0.0M
2022-08-04 58.07 59.32 57.94 58.93 0.0M
2022-08-03 58.24 58.24 56.86 57.91 0.1M
2022-08-02 58.52 58.54 57.30 57.35 0.0M
2022-08-01 59.15 59.71 57.58 58.50 0.0M
2022-07-29 59.21 59.23 57.29 58.94 0.0M
2022-07-28 58.10 58.96 56.78 58.96 0.0M
2022-07-27 57.97 58.34 56.73 58.10 0.0M
2022-07-26 57.79 58.27 56.71 58.27 0.0M
2022-07-25 57.57 58.10 57.28 57.86 0.0M
2022-07-22 58.26 58.26 57.36 57.56 0.0M
2022-07-21 58.38 58.38 56.84 58.10 0.0M
2022-07-20 58.41 58.41 57.87 58.10 0.0M
2022-07-19 57.49 58.46 56.83 57.98 0.0M
2022-07-18 56.47 59.50 56.46 57.12 0.0M
2022-07-15 57.25 57.25 56.46 56.46 0.0M
2022-07-14 56.89 57.25 56.05 56.77 0.0M
2022-07-13 56.07 56.84 55.97 56.45 0.0M
2022-07-12 56.08 56.09 55.98 56.08 0.0M
2022-07-11 55.72 56.44 55.68 56.05 0.0M
2022-07-08 56.10 56.94 55.44 55.72 0.0M
2022-07-07 55.81 56.22 55.44 55.69 0.0M
2022-07-06 55.45 56.64 55.44 55.46 0.0M
2022-07-05 55.45 55.79 55.39 55.45 0.0M
2022-07-04 55.46 56.89 55.32 55.38 0.0M
2022-07-01 56.05 56.93 55.47 55.47 0.0M
2022-06-30 56.08 56.13 55.32 55.58 0.0M
2022-06-29 56.20 56.87 56.06 56.08 0.0M
2022-06-28 57.30 57.44 56.83 56.96 0.0M
2022-06-27 58.08 60.31 56.87 57.02 0.0M
2022-06-24 56.84 58.56 56.05 58.08 0.0M
2022-06-23 56.73 57.48 56.73 56.79 0.0M
2022-06-22 55.89 56.74 55.64 56.74 0.1M
2022-06-21 56.05 56.68 55.24 55.89 0.0M
2022-06-20 56.97 57.00 56.72 56.73 0.0M
2022-06-17 56.72 56.99 56.72 56.97 0.0M
2022-06-15 56.08 56.99 56.08 56.98 0.0M
2022-06-14 56.20 56.73 56.08 56.08 0.0M
2022-06-13 56.51 56.52 56.16 56.28 0.0M
2022-06-10 56.22 56.51 55.99 56.26 0.0M
2022-06-09 56.52 56.78 56.08 56.22 0.0M
2022-06-08 57.02 57.02 56.00 56.52 0.0M
2022-06-07 56.37 57.02 56.37 57.02 0.0M
2022-06-06 56.77 57.48 56.17 56.45 0.0M
2022-06-03 56.80 57.48 56.36 57.48 0.0M
2022-06-02 56.94 57.01 56.78 57.01 0.0M
2022-06-01 56.45 57.12 56.29 56.78 0.0M
2022-05-31 55.80 56.88 55.79 55.96 0.0M
2022-05-30 56.15 56.28 55.79 55.80 0.0M
2022-05-27 56.27 56.27 55.64 55.80 0.0M
2022-05-26 55.87 56.28 55.55 56.28 0.0M
2022-05-25 55.81 56.80 55.37 55.92 0.0M
2022-05-24 56.92 56.92 55.18 55.54 0.0M
2022-05-23 56.99 56.99 56.28 56.52 0.0M
2022-05-20 56.02 57.00 56.02 57.00 0.0M
2022-05-19 56.01 56.01 55.56 55.79 0.0M
2022-05-18 56.02 56.02 55.55 55.87 0.0M
2022-05-17 55.54 56.34 55.54 56.02 0.0M
2022-05-16 55.94 55.94 54.73 55.54 0.0M
2022-05-13 53.99 56.32 53.99 55.94 0.0M
2022-05-12 54.61 54.61 54.00 54.32 0.0M
2022-05-11 55.10 55.10 54.00 54.18 0.0M
2022-05-10 54.89 55.12 53.92 55.10 0.0M
2022-05-09 54.92 55.59 54.33 54.33 0.0M
2022-05-06 56.16 57.16 54.78 55.15 0.0M
2022-05-05 57.88 57.88 56.89 57.49 0.0M
2022-05-04 58.54 58.54 57.70 57.89 0.0M
2022-05-03 57.95 58.61 57.70 57.91 0.0M
2022-05-02 58.49 58.49 57.91 57.91 0.0M
2022-04-29 58.86 58.96 58.13 58.51 0.0M
2022-04-28 58.86 58.86 58.05 58.86 0.0M
2022-04-27 57.95 58.86 57.95 58.86 0.0M
2022-04-26 58.09 58.78 57.29 57.82 0.0M
2022-04-25 58.13 58.86 57.96 58.10 0.0M
2022-04-22 57.63 58.13 57.06 58.12 0.0M
2022-04-20 58.84 58.84 57.01 57.63 0.0M
2022-04-19 57.68 58.95 57.43 58.71 0.0M
2022-04-18 57.43 57.88 56.64 57.63 0.0M
2022-04-14 58.37 58.37 56.47 57.22 0.0M
2022-04-13 58.76 58.76 57.33 57.68 0.0M
2022-04-12 58.32 58.76 57.46 58.76 0.0M
2022-04-11 57.72 58.95 57.72 58.32 0.0M
2022-04-08 58.05 58.14 57.72 58.14 0.0M
2022-04-07 58.26 58.26 57.30 58.05 0.0M
2022-04-06 58.42 58.42 57.39 58.26 0.0M
2022-04-05 58.21 58.46 58.18 58.42 0.0M
2022-04-04 58.90 58.98 58.21 58.21 0.0M
2022-04-01 59.26 59.52 57.05 58.90 0.0M
2022-03-31 56.66 58.56 56.56 58.56 0.0M
2022-03-30 55.64 56.57 55.50 56.54 0.0M
2022-03-29 54.48 55.65 54.48 55.64 0.0M
2022-03-28 54.43 54.76 54.25 54.46 0.0M
2022-03-25 54.40 54.80 54.02 54.43 0.0M
2022-03-24 54.56 55.21 54.39 54.39 0.0M
2022-03-23 55.38 55.43 54.56 54.63 0.0M
2022-03-22 54.64 55.71 54.56 55.27 0.0M
2022-03-21 54.67 54.90 54.56 54.64 0.0M
2022-03-18 55.32 55.33 54.56 54.60 0.0M
2022-03-17 55.33 55.79 54.52 54.66 0.0M
2022-03-16 55.36 55.90 55.31 55.32 0.0M
2022-03-15 55.98 55.98 55.30 55.32 0.0M
2022-03-14 56.00 56.31 55.83 55.99 0.0M
2022-03-11 55.88 56.57 55.88 56.00 0.0M
2022-03-10 55.92 56.64 55.88 55.88 0.0M
2022-03-09 56.33 56.33 55.88 55.98 0.0M
2022-03-08 56.11 56.66 55.88 56.24 0.0M
2022-03-07 56.69 56.84 56.19 56.19 0.0M
2022-03-04 58.33 59.78 56.68 56.68 0.0M
2022-03-03 69.89 70.85 69.67 69.70 0.0M
2022-03-02 70.00 70.33 67.50 69.96 0.0M
2022-02-25 70.04 71.48 68.58 71.48 0.0M
2022-02-24 69.20 71.58 68.51 69.97 0.0M
2022-02-23 69.91 69.99 68.51 69.90 0.0M
2022-02-22 69.27 69.70 69.08 69.15 0.0M
2022-02-21 69.76 70.19 69.09 69.97 0.0M
2022-02-18 71.06 71.07 69.75 69.75 0.0M
2022-02-17 71.73 71.80 69.12 71.06 0.0M
2022-02-16 73.48 73.48 71.60 71.63 0.0M
2022-02-15 73.01 73.30 72.70 73.00 0.0M
2022-02-14 73.35 73.35 71.60 73.00 0.0M
2022-02-11 73.49 73.49 71.99 73.35 0.0M
2022-02-10 73.50 73.50 72.01 73.49 0.0M
2022-02-09 72.57 73.60 71.61 73.50 0.0M
2022-02-08 73.16 73.17 70.29 72.55 0.0M
2022-02-07 73.70 73.70 72.33 72.60 0.0M
2022-02-04 72.15 73.98 71.00 73.70 0.0M
2022-02-03 73.20 73.20 72.03 72.15 0.0M
2022-02-02 72.71 73.63 71.30 73.01 0.0M
2022-02-01 73.00 73.70 72.71 72.71 0.0M
2022-01-31 73.47 73.51 72.50 73.46 0.0M
2022-01-28 73.60 74.19 73.47 73.47 0.0M
2022-01-27 73.54 74.29 73.01 73.59 0.0M
2022-01-26 73.65 75.21 72.99 74.28 0.0M
2022-01-25 75.45 75.45 73.18 73.75 0.0M
2022-01-24 73.50 75.67 73.48 75.45 0.0M
2022-01-21 73.43 73.63 72.75 73.48 0.0M
2022-01-20 73.59 74.00 72.60 72.90 0.0M
2022-01-19 73.52 73.97 73.52 73.60 0.0M
2022-01-18 72.95 73.99 72.94 73.52 0.0M
2022-01-17 73.64 73.68 72.05 73.03 0.0M
2022-01-14 72.55 73.79 71.81 73.54 0.0M
2022-01-13 72.80 73.11 71.72 72.57 0.0M
2022-01-12 72.44 73.17 72.01 72.80 0.0M
2022-01-11 72.50 73.30 71.51 72.16 0.0M
2022-01-10 73.59 73.59 71.53 72.80 0.0M
2022-01-07 73.57 73.95 72.16 73.00 0.0M
2022-01-06 70.70 73.91 70.70 73.57 0.0M
2022-01-05 73.59 73.99 72.08 72.08 0.0M
2022-01-04 73.80 74.28 72.64 73.59 0.0M
2022-01-03 76.50 76.50 73.00 74.29 0.0M