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
2023-12-28 83.41 83.41 81.29 81.47 0.1M
2023-12-27 81.06 83.85 80.97 82.09 0.0M
2023-12-26 80.24 81.19 80.01 80.85 0.0M
2023-12-22 81.10 81.56 80.30 81.20 0.0M
2023-12-21 80.60 81.09 79.47 80.43 0.0M
2023-12-20 79.93 80.60 79.84 80.60 0.0M
2023-12-19 79.09 80.32 79.09 79.93 0.0M
2023-12-18 79.44 81.20 79.15 80.32 0.0M
2023-12-15 77.10 79.00 77.10 78.95 0.0M
2023-12-14 77.48 77.94 77.10 77.10 0.1M
2023-12-13 77.66 77.67 77.24 77.48 0.0M
2023-12-12 77.66 77.67 77.10 77.66 0.0M
2023-12-11 77.66 78.11 77.54 77.66 0.0M
2023-12-08 77.41 77.67 77.14 77.66 0.0M
2023-12-07 78.26 78.44 76.94 77.41 0.0M
2023-12-06 78.30 78.30 77.71 78.26 0.0M
2023-12-05 78.41 78.94 77.58 78.31 0.0M
2023-12-04 79.68 79.68 77.26 78.41 0.0M
2023-12-01 81.19 81.19 78.48 79.87 0.0M
2023-11-30 78.89 81.72 78.80 81.72 0.0M
2023-11-29 79.43 81.55 78.45 78.76 0.0M
2023-11-28 79.56 81.99 78.64 79.44 0.0M
2023-11-27 78.46 80.64 78.46 80.37 0.0M
2023-11-24 78.88 79.42 78.58 78.89 0.0M
2023-11-23 78.89 80.17 78.89 79.23 0.0M
2023-11-22 78.46 80.44 77.94 78.89 0.0M
2023-11-21 78.02 78.56 77.87 78.02 0.0M
2023-11-20 78.50 78.79 78.02 78.02 0.0M
2023-11-17 78.89 78.89 78.01 78.50 0.0M
2023-11-16 78.59 79.73 78.59 78.80 0.0M
2023-11-14 79.78 80.04 78.45 78.45 0.0M
2023-11-13 79.75 79.94 79.32 79.59 0.0M
2023-11-10 79.37 79.77 78.89 79.75 0.0M
2023-11-09 79.03 80.56 79.03 79.37 0.0M
2023-11-08 78.89 79.01 78.02 78.94 0.0M
2023-11-07 78.88 79.37 77.74 78.89 0.0M
2023-11-06 79.02 79.07 78.74 78.88 0.0M
2023-11-03 78.02 79.00 78.02 79.00 0.0M
2023-11-01 79.02 79.76 76.17 78.89 0.1M
2023-10-31 79.20 79.40 77.81 78.52 0.0M
2023-10-30 79.55 79.55 78.38 78.65 0.1M
2023-10-27 77.80 80.06 77.80 79.41 0.0M
2023-10-26 78.86 79.34 77.77 77.78 0.0M
2023-10-25 79.32 79.34 78.49 79.34 0.0M
2023-10-24 79.12 79.49 77.77 79.34 0.0M
2023-10-23 79.03 79.63 78.87 79.12 0.0M
2023-10-20 78.99 79.64 78.30 78.68 0.0M
2023-10-19 78.33 79.17 78.33 78.71 0.0M
2023-10-18 79.20 79.62 78.86 79.29 0.0M
2023-10-17 79.04 79.50 78.95 79.24 0.0M
2023-10-16 79.17 79.56 78.88 79.07 0.0M
2023-10-13 79.17 79.20 78.71 79.18 0.0M
2023-10-11 78.89 79.20 78.02 79.17 0.0M
2023-10-10 79.20 79.64 78.55 78.62 0.0M
2023-10-09 78.75 82.09 78.49 78.54 0.1M
2023-10-06 78.33 78.77 78.18 78.76 0.0M
2023-10-05 79.22 79.59 77.99 78.56 0.0M
2023-10-04 79.97 79.97 79.11 79.22 0.0M
2023-10-03 79.12 80.16 79.10 79.60 0.0M
2023-10-02 79.55 82.69 75.72 79.73 0.0M
2023-09-29 79.27 79.55 79.02 79.55 0.0M
2023-09-28 78.66 79.41 78.37 79.27 0.0M
2023-09-27 78.84 79.40 78.01 78.67 0.0M
2023-09-26 78.80 79.42 78.63 79.10 0.0M
2023-09-25 79.42 79.42 78.45 78.71 0.0M
2023-09-22 77.85 79.55 77.85 79.06 0.0M
2023-09-21 79.06 79.38 78.47 78.73 0.0M
2023-09-20 79.57 79.57 78.95 79.05 0.0M
2023-09-19 77.48 79.66 77.48 79.57 0.1M
2023-09-18 78.38 78.38 77.00 78.35 0.0M
2023-09-15 77.46 78.63 76.97 78.38 0.0M
2023-09-14 78.81 78.81 77.19 77.46 0.0M
2023-09-13 77.58 79.14 77.38 78.83 0.0M
2023-09-12 78.52 78.52 76.97 77.58 0.0M
2023-09-11 77.84 78.57 76.89 78.57 0.0M
2023-09-09 89.98 89.98 89.98 89.98 0.0M
2023-09-08 76.93 77.84 76.80 77.84 0.0M
2023-09-06 76.98 76.98 76.57 76.91 0.0M
2023-09-05 76.01 78.27 75.84 77.61 0.0M
2023-09-04 76.11 76.96 75.95 76.62 0.0M
2023-09-02 87.85 87.85 87.85 87.85 0.0M
2023-09-01 76.34 76.86 74.21 75.98 0.0M
2023-08-31 76.62 76.82 75.89 76.34 0.0M
2023-08-30 76.39 76.81 75.88 76.62 0.0M
2023-08-29 75.81 76.89 75.81 76.39 0.0M
2023-08-28 76.45 77.19 75.96 76.82 0.0M
2023-08-25 76.88 77.40 76.30 76.45 0.0M
2023-08-24 77.31 77.34 76.83 76.88 0.0M
2023-08-23 77.03 77.37 76.97 77.31 0.0M
2023-08-22 76.99 77.32 76.63 77.03 0.0M
2023-08-21 77.72 77.72 76.88 76.99 0.0M
2023-08-18 77.76 77.76 76.64 77.21 0.0M
2023-08-17 77.32 77.74 77.20 77.39 0.0M
2023-08-16 77.19 77.35 77.19 77.32 0.0M
2023-08-15 77.25 77.25 76.90 77.19 0.0M
2023-08-14 77.35 77.35 76.13 76.22 0.0M
2023-08-11 77.24 77.24 76.48 77.15 0.0M
2023-08-10 77.28 77.28 75.58 76.49 0.0M
2023-08-09 77.33 77.33 76.84 77.28 0.0M
2023-08-08 77.31 77.72 76.79 77.29 0.0M
2023-08-07 77.16 77.16 76.68 77.12 0.0M
2023-08-04 76.47 77.03 76.10 76.86 0.0M
2023-08-03 76.04 77.30 75.90 76.47 0.0M
2023-08-02 76.04 77.26 75.51 75.80 0.0M
2023-08-01 77.33 78.88 73.89 76.03 0.1M
2023-07-31 75.54 75.54 74.97 75.50 0.0M
2023-07-28 74.92 75.19 74.79 74.95 0.0M
2023-07-27 74.86 74.95 74.52 74.95 0.0M
2023-07-26 74.95 74.95 74.52 74.86 0.0M
2023-07-25 75.54 75.54 74.73 74.73 0.0M
2023-07-24 75.12 75.12 74.73 75.03 0.0M
2023-07-21 74.69 75.20 74.53 75.12 0.0M
2023-07-20 74.69 74.72 74.37 74.69 0.0M
2023-07-19 74.58 75.07 74.26 74.72 0.0M
2023-07-18 74.58 74.60 74.02 74.58 0.0M
2023-07-17 74.51 74.60 74.15 74.46 0.0M
2023-07-14 74.51 74.51 73.41 74.49 0.0M
2023-07-13 74.30 74.58 74.19 74.51 0.0M
2023-07-12 74.60 75.05 74.29 74.29 0.0M
2023-07-11 74.70 75.11 74.44 74.60 0.0M
2023-07-10 74.49 74.97 73.84 74.70 0.0M
2023-07-07 74.43 74.78 73.60 74.49 0.0M
2023-07-06 72.35 74.43 71.97 74.43 0.0M
2023-07-05 71.02 72.35 71.02 71.97 0.0M
2023-07-04 71.33 72.48 70.94 70.94 0.0M
2023-07-03 74.31 74.89 70.15 71.33 0.0M
2023-06-30 73.49 74.34 72.81 74.34 0.0M
2023-06-29 72.67 73.82 72.67 73.49 0.0M
2023-06-28 72.64 74.32 72.35 72.67 0.0M
2023-06-27 72.56 72.56 71.28 72.56 0.0M
2023-06-26 72.01 72.56 72.01 72.55 0.0M
2023-06-23 72.31 72.31 70.97 72.01 0.0M
2023-06-22 70.66 72.65 70.66 72.00 0.0M
2023-06-21 70.87 71.58 70.28 70.37 0.0M
2023-06-20 70.07 71.89 69.02 70.26 0.0M
2023-06-19 69.35 70.09 68.99 70.07 0.0M
2023-06-16 68.50 69.20 67.75 69.16 0.0M
2023-06-15 68.33 68.58 67.45 67.66 0.1M
2023-06-14 68.37 68.64 67.58 68.34 0.0M
2023-06-13 67.51 68.79 67.51 68.37 0.0M
2023-06-12 68.37 68.59 67.48 67.99 0.0M
2023-06-09 68.67 68.67 67.31 68.36 0.0M
2023-06-07 68.32 68.67 66.81 68.67 0.0M
2023-06-06 67.66 69.26 66.46 68.32 0.0M
2023-06-05 66.98 68.50 66.82 67.68 0.0M
2023-06-02 65.54 67.57 64.82 66.98 0.0M
2023-06-01 68.08 70.01 64.70 65.54 0.0M
2023-05-31 67.37 68.76 67.37 67.88 0.0M
2023-05-30 67.94 68.87 66.63 67.37 0.0M
2023-05-29 68.04 69.53 67.53 68.27 0.0M
2023-05-26 68.56 69.55 67.48 68.04 0.0M
2023-05-25 69.47 69.63 68.31 69.63 0.0M
2023-05-24 69.71 69.71 68.35 69.47 0.0M
2023-05-23 67.20 69.72 66.34 69.72 0.0M
2023-05-22 66.85 68.76 65.10 67.01 0.0M
2023-05-19 66.31 66.74 65.19 66.05 0.0M
2023-05-18 66.11 66.30 65.85 66.30 0.0M
2023-05-17 65.10 66.34 65.07 66.11 0.0M
2023-05-16 66.94 67.00 64.87 64.87 0.0M
2023-05-15 67.19 67.20 64.64 66.48 0.0M
2023-05-12 61.65 65.96 61.65 65.96 0.0M
2023-05-11 61.37 62.43 60.75 62.24 0.0M
2023-05-10 62.00 62.83 60.08 61.38 0.0M
2023-05-09 62.58 62.58 61.57 62.00 0.0M
2023-05-08 62.59 62.86 61.34 62.29 0.0M
2023-05-06 74.51 74.51 74.51 74.51 0.0M
2023-05-05 62.37 62.86 61.19 62.59 0.0M
2023-05-04 61.90 62.89 60.44 62.17 0.0M
2023-05-03 60.07 62.48 59.73 61.65 0.0M
2023-05-02 61.65 63.56 57.96 60.07 0.0M
2023-04-28 60.75 62.39 60.20 61.22 0.0M
2023-04-27 60.04 61.55 59.80 60.45 0.0M
2023-04-26 61.59 61.59 59.67 59.93 0.0M
2023-04-25 58.60 61.59 58.16 61.59 0.0M
2023-04-24 59.93 59.93 57.96 58.83 0.0M
2023-04-20 59.64 59.93 59.22 59.22 0.0M
2023-04-19 59.57 59.83 58.87 59.51 0.0M
2023-04-18 59.46 59.88 58.50 59.23 0.0M
2023-04-17 60.00 60.00 58.41 59.47 0.0M
2023-04-14 59.99 60.00 58.25 60.00 0.0M
2023-04-13 57.31 60.04 57.10 58.92 0.0M
2023-04-12 57.83 58.45 55.77 58.24 0.0M
2023-04-11 55.67 57.93 55.66 57.93 0.0M
2023-04-10 55.86 56.71 55.67 56.30 0.0M
2023-04-06 55.84 55.91 55.11 55.86 0.0M
2023-04-05 55.15 56.46 55.05 55.86 0.0M
2023-04-04 56.46 56.71 54.84 55.12 0.0M
2023-04-03 54.95 58.34 54.88 56.46 0.0M
2023-03-31 55.43 55.43 54.35 54.95 0.0M
2023-03-30 54.45 55.45 54.35 54.45 0.0M
2023-03-29 54.82 56.11 54.42 54.42 0.0M
2023-03-28 55.29 55.43 54.34 55.04 0.0M
2023-03-27 54.26 55.28 53.82 54.84 0.0M
2023-03-24 55.29 55.29 53.95 54.24 0.0M
2023-03-23 55.29 55.29 54.37 54.78 0.0M
2023-03-22 54.18 55.16 53.58 54.52 0.0M
2023-03-21 53.89 54.85 53.89 54.18 0.0M
2023-03-20 54.43 54.58 53.44 53.89 0.0M
2023-03-17 53.80 54.59 53.46 54.59 0.0M
2023-03-16 53.80 54.43 53.46 53.78 0.0M
2023-03-15 53.83 55.37 53.38 53.96 0.0M
2023-03-14 55.39 55.51 53.39 54.46 0.0M
2023-03-13 54.71 55.70 54.52 55.40 0.0M
2023-03-10 55.68 55.73 54.31 54.71 0.0M
2023-03-09 54.65 55.81 54.52 55.33 0.0M
2023-03-08 54.67 56.21 54.14 54.30 0.0M
2023-03-07 55.52 56.28 54.87 55.26 0.0M
2023-03-06 56.23 58.01 54.63 55.23 0.0M
2023-03-03 56.70 58.00 55.65 56.23 0.0M
2023-03-02 56.14 57.60 55.43 56.74 0.0M
2023-03-01 55.45 56.29 55.45 55.94 0.0M
2023-02-28 56.04 56.19 54.78 55.04 0.0M
2023-02-27 54.59 55.86 54.59 55.77 0.0M
2023-02-24 55.41 56.26 54.54 54.63 0.0M
2023-02-23 54.93 55.41 53.59 55.41 0.0M
2023-02-22 54.10 54.46 53.65 54.32 0.0M
2023-02-17 55.04 55.04 53.86 54.10 0.0M
2023-02-16 54.98 55.39 53.48 55.05 0.0M
2023-02-15 53.41 55.22 53.41 54.98 0.0M
2023-02-14 55.05 55.86 53.40 53.40 0.0M
2023-02-13 55.15 55.96 54.56 54.56 0.0M
2023-02-10 55.99 55.99 55.14 55.14 0.0M
2023-02-09 56.77 56.77 55.17 55.20 0.0M
2023-02-08 57.60 57.69 55.88 56.46 0.0M
2023-02-07 57.28 57.82 56.35 57.32 0.0M
2023-02-06 57.75 57.87 56.32 57.28 0.0M
2023-02-03 56.67 57.92 55.71 57.47 0.0M
2023-02-02 55.84 56.68 55.08 56.68 0.0M
2023-02-01 57.38 58.66 55.07 55.08 0.0M
2023-01-31 57.58 57.90 56.28 56.28 0.0M
2023-01-30 57.92 57.92 56.95 57.58 0.0M
2023-01-27 57.51 59.18 57.06 58.10 0.0M
2023-01-26 57.09 58.86 56.78 57.51 0.0M
2023-01-25 56.84 60.37 56.36 56.74 0.0M
2023-01-24 55.88 56.47 55.45 56.06 0.0M
2023-01-23 56.80 56.80 56.01 56.01 0.0M
2023-01-20 56.84 56.86 56.16 56.80 0.0M
2023-01-19 57.80 57.80 56.34 56.84 0.0M
2023-01-18 56.13 57.88 56.13 57.13 0.0M
2023-01-17 55.88 56.90 55.88 56.57 0.0M
2023-01-16 56.28 57.67 55.92 56.86 0.0M
2023-01-13 56.29 56.29 55.88 55.88 0.0M
2023-01-12 55.34 55.34 54.87 54.88 0.0M
2023-01-11 55.80 55.81 54.23 55.35 0.0M
2023-01-10 55.48 56.65 55.03 55.53 0.0M
2023-01-09 57.54 58.55 54.85 55.68 0.0M
2023-01-06 60.63 60.63 56.88 57.54 0.0M
2023-01-05 56.88 59.20 55.67 59.08 0.0M
2023-01-04 58.05 58.05 54.91 56.87 0.0M
2023-01-03 55.52 58.40 54.51 57.28 0.0M
2023-01-02 54.83 56.08 52.62 55.27 0.0M