InvestB3
← InícioComparar

TELM11

FII TELM

R$ 9,65
-1,43% no dia

No mês

+0,42%

No ano

-3,50%

12 meses

-2,03%

Desde 11/2024

-3,50%

Histórico diário a partir de 12/09/2025, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).

Histórico diário (215)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 9,89R$ 9,65R$ 9,89R$ 9,65-1,43%51
03/09/2026R$ 9,78R$ 9,70R$ 9,79R$ 9,79+0,10%190
02/09/2026R$ 9,78R$ 9,78R$ 9,78R$ 9,780,00%24
01/09/2026R$ 9,62R$ 9,62R$ 9,79R$ 9,78+1,77%332
31/08/2026R$ 9,98R$ 9,61R$ 9,98R$ 9,61-3,71%1.359
28/08/2026R$ 9,90R$ 9,71R$ 9,99R$ 9,98+1,32%10.185
27/08/2026R$ 9,90R$ 9,82R$ 9,90R$ 9,85+0,61%337
26/08/2026R$ 9,85R$ 9,60R$ 9,85R$ 9,79-0,71%158
25/08/2026R$ 9,87R$ 9,86R$ 9,87R$ 9,860,00%193
24/08/2026R$ 9,90R$ 9,70R$ 9,90R$ 9,86+0,10%379
21/08/2026R$ 9,90R$ 9,70R$ 9,90R$ 9,850,00%349
20/08/2026R$ 9,52R$ 9,52R$ 9,95R$ 9,85+1,76%1.476
19/08/2026R$ 9,83R$ 9,54R$ 9,88R$ 9,68-0,51%267
18/08/2026R$ 9,94R$ 9,52R$ 9,94R$ 9,73-1,42%153
17/08/2026R$ 9,87R$ 9,87R$ 9,88R$ 9,87+2,81%36
14/08/2026R$ 9,51R$ 9,51R$ 9,97R$ 9,60+0,95%212
13/08/2026R$ 10,00R$ 9,51R$ 10,00R$ 9,51-3,94%12
12/08/2026R$ 10,00R$ 9,90R$ 10,00R$ 9,90-0,90%87
11/08/2026R$ 10,00R$ 9,99R$ 10,00R$ 9,99+1,32%148
10/08/2026R$ 9,99R$ 9,86R$ 10,04R$ 9,860,00%34
07/08/2026R$ 9,84R$ 9,84R$ 10,04R$ 9,86+1,54%10.011
06/08/2026R$ 9,95R$ 9,71R$ 9,95R$ 9,71-1,42%177
05/08/2026R$ 9,84R$ 9,75R$ 9,85R$ 9,85+1,03%82
04/08/2026R$ 9,70R$ 9,70R$ 9,85R$ 9,75-0,61%233
03/08/2026R$ 9,85R$ 9,81R$ 9,85R$ 9,81-0,41%304
31/07/2026R$ 9,85R$ 9,85R$ 9,85R$ 9,850,00%8
30/07/2026R$ 9,85R$ 9,84R$ 9,85R$ 9,85+0,61%106
29/07/2026R$ 9,56R$ 9,56R$ 9,85R$ 9,79+0,41%287
28/07/2026R$ 9,75R$ 9,75R$ 9,75R$ 9,750,00%238
27/07/2026R$ 9,65R$ 9,64R$ 9,85R$ 9,75+1,14%777
24/07/2026R$ 9,60R$ 9,60R$ 9,65R$ 9,64+0,42%536
23/07/2026R$ 9,67R$ 9,60R$ 9,85R$ 9,60-0,72%979
22/07/2026R$ 10,01R$ 9,51R$ 10,01R$ 9,67-4,16%2.476
21/07/2026R$ 10,10R$ 9,71R$ 10,10R$ 10,09-0,49%262
20/07/2026R$ 10,29R$ 10,14R$ 10,29R$ 10,14-1,55%930
17/07/2026R$ 9,94R$ 9,94R$ 10,30R$ 10,30+3,31%502
16/07/2026R$ 9,72R$ 9,66R$ 9,98R$ 9,97+3,64%923
15/07/2026R$ 9,80R$ 9,51R$ 9,80R$ 9,62+0,21%961
14/07/2026R$ 9,86R$ 9,60R$ 9,86R$ 9,60-2,44%226
13/07/2026R$ 9,82R$ 9,62R$ 9,98R$ 9,84+1,23%715
10/07/2026R$ 9,80R$ 9,61R$ 9,98R$ 9,72+0,21%923
09/07/2026R$ 9,70R$ 9,52R$ 9,71R$ 9,70+2,43%634
08/07/2026R$ 9,64R$ 9,46R$ 9,98R$ 9,47-1,76%1.059
07/07/2026R$ 9,99R$ 9,64R$ 9,99R$ 9,64-1,13%114
06/07/2026R$ 9,99R$ 9,44R$ 9,99R$ 9,75+0,83%1.515
03/07/2026R$ 9,75R$ 9,67R$ 10,00R$ 9,67-0,82%131
02/07/2026R$ 9,75R$ 9,75R$ 9,75R$ 9,750,00%43
01/07/2026R$ 9,75R$ 9,45R$ 9,75R$ 9,75+1,04%146
30/06/2026R$ 9,75R$ 9,60R$ 9,75R$ 9,650,00%185
29/06/2026R$ 9,75R$ 9,45R$ 9,75R$ 9,650,00%230
26/06/2026R$ 9,75R$ 9,65R$ 9,75R$ 9,650,00%65
25/06/2026R$ 9,65R$ 9,65R$ 9,65R$ 9,650,00%55
24/06/2026R$ 9,65R$ 9,50R$ 9,75R$ 9,650,00%907
23/06/2026R$ 9,70R$ 9,43R$ 9,75R$ 9,65-0,52%1.312
22/06/2026R$ 9,70R$ 9,45R$ 9,70R$ 9,70+2,43%186
19/06/2026R$ 9,75R$ 9,47R$ 9,75R$ 9,47-2,27%566
18/06/2026R$ 9,80R$ 9,69R$ 9,80R$ 9,69-2,12%174
17/06/2026R$ 9,73R$ 9,44R$ 9,90R$ 9,90+1,75%1.178
16/06/2026R$ 9,74R$ 9,50R$ 9,74R$ 9,73+1,46%740
15/06/2026R$ 9,50R$ 9,50R$ 9,68R$ 9,59-0,10%1.140
12/06/2026R$ 9,73R$ 9,60R$ 9,73R$ 9,60-0,93%91
11/06/2026R$ 9,79R$ 9,69R$ 9,79R$ 9,690,00%2.050
10/06/2026R$ 9,79R$ 9,43R$ 9,79R$ 9,690,00%427
09/06/2026R$ 9,60R$ 9,60R$ 9,79R$ 9,69+0,94%551
08/06/2026R$ 9,78R$ 9,50R$ 9,78R$ 9,60-1,84%3.708
05/06/2026R$ 9,65R$ 9,41R$ 9,78R$ 9,78+1,35%868
03/06/2026R$ 9,52R$ 9,52R$ 9,65R$ 9,65-1,43%215
02/06/2026R$ 9,41R$ 9,41R$ 9,79R$ 9,79+0,10%553
01/06/2026R$ 9,79R$ 9,50R$ 9,79R$ 9,78-0,10%1.053
29/05/2026R$ 9,49R$ 9,40R$ 9,79R$ 9,79+1,45%429
28/05/2026R$ 9,60R$ 9,57R$ 9,65R$ 9,65-0,21%50
27/05/2026R$ 9,68R$ 9,57R$ 9,79R$ 9,67-0,10%771
26/05/2026R$ 9,52R$ 9,49R$ 9,78R$ 9,68-0,72%586
25/05/2026R$ 9,79R$ 9,75R$ 9,79R$ 9,75+1,99%4
22/05/2026R$ 9,75R$ 9,56R$ 9,78R$ 9,56-0,93%18
21/05/2026R$ 9,79R$ 9,65R$ 9,79R$ 9,65-0,41%26
20/05/2026R$ 9,80R$ 9,69R$ 9,80R$ 9,69-1,12%152
19/05/2026R$ 9,42R$ 9,42R$ 9,80R$ 9,80+2,51%556
18/05/2026R$ 9,80R$ 9,56R$ 9,80R$ 9,56-2,45%1.361
15/05/2026R$ 9,80R$ 9,40R$ 9,84R$ 9,80+0,51%66
14/05/2026R$ 9,75R$ 9,75R$ 9,75R$ 9,750,00%10
13/05/2026R$ 9,75R$ 9,75R$ 9,75R$ 9,75-0,51%7
12/05/2026R$ 9,79R$ 9,79R$ 9,84R$ 9,80+1,87%183
11/05/2026R$ 9,64R$ 9,62R$ 9,64R$ 9,62+0,10%390
08/05/2026R$ 9,61R$ 9,60R$ 9,89R$ 9,61-2,93%334
07/05/2026R$ 9,92R$ 9,60R$ 9,98R$ 9,90-0,20%673
06/05/2026R$ 9,92R$ 9,92R$ 9,92R$ 9,92+0,10%59
05/05/2026R$ 9,61R$ 9,61R$ 9,99R$ 9,91-0,90%501
04/05/2026R$ 9,50R$ 9,50R$ 10,03R$ 10,00+5,37%435
30/04/2026R$ 9,69R$ 9,37R$ 9,69R$ 9,490,00%398
29/04/2026R$ 9,80R$ 9,49R$ 9,80R$ 9,49-2,67%53.978
28/04/2026R$ 9,99R$ 9,75R$ 9,99R$ 9,75+2,74%16
27/04/2026R$ 9,23R$ 9,23R$ 9,50R$ 9,49-0,11%2.041
24/04/2026R$ 9,50R$ 9,45R$ 9,50R$ 9,500,00%283
23/04/2026R$ 9,50R$ 9,50R$ 9,50R$ 9,500,00%112
22/04/2026R$ 9,50R$ 9,50R$ 9,50R$ 9,500,00%643
20/04/2026R$ 9,50R$ 9,50R$ 9,50R$ 9,500,00%334
17/04/2026R$ 9,50R$ 9,28R$ 9,50R$ 9,500,00%121
16/04/2026R$ 9,50R$ 9,49R$ 9,50R$ 9,50+2,59%1.984
15/04/2026R$ 9,01R$ 9,01R$ 9,50R$ 9,26-2,42%1.367
14/04/2026R$ 9,70R$ 9,41R$ 9,83R$ 9,49-0,11%2.183
13/04/2026R$ 9,50R$ 9,49R$ 9,50R$ 9,500,00%902
10/04/2026R$ 9,50R$ 9,50R$ 9,50R$ 9,500,00%439
09/04/2026R$ 9,50R$ 9,50R$ 9,50R$ 9,500,00%2.215
08/04/2026R$ 9,50R$ 9,50R$ 9,50R$ 9,500,00%6
07/04/2026R$ 9,50R$ 9,00R$ 9,50R$ 9,500,00%5.892
06/04/2026R$ 9,49R$ 9,40R$ 9,50R$ 9,50+0,11%1.154
02/04/2026R$ 9,50R$ 9,49R$ 9,50R$ 9,49+0,42%158
01/04/2026R$ 9,50R$ 9,45R$ 9,50R$ 9,45-0,53%1.601
31/03/2026R$ 9,50R$ 9,50R$ 9,50R$ 9,50-4,81%20.349
30/03/2026R$ 9,79R$ 9,78R$ 9,98R$ 9,98+1,84%5
27/03/2026R$ 9,82R$ 9,78R$ 9,82R$ 9,80-0,10%150
26/03/2026R$ 9,98R$ 9,81R$ 9,98R$ 9,81-1,21%13
24/03/2026R$ 9,93R$ 9,93R$ 9,93R$ 9,93+0,20%13
20/03/2026R$ 9,91R$ 9,91R$ 9,91R$ 9,91+0,10%222
19/03/2026R$ 9,81R$ 9,81R$ 9,99R$ 9,90-1,00%207
18/03/2026R$ 9,91R$ 9,90R$ 10,00R$ 10,00+1,01%204
17/03/2026R$ 9,90R$ 9,90R$ 9,90R$ 9,900,00%13
16/03/2026R$ 9,97R$ 9,85R$ 9,97R$ 9,90-0,70%291
13/03/2026R$ 9,96R$ 9,96R$ 9,97R$ 9,97-0,10%33
12/03/2026R$ 9,99R$ 9,86R$ 9,99R$ 9,98-0,10%20
11/03/2026R$ 9,95R$ 9,94R$ 9,99R$ 9,990,00%865
10/03/2026R$ 9,98R$ 9,98R$ 9,99R$ 9,990,00%63
09/03/2026R$ 9,99R$ 9,99R$ 9,99R$ 9,990,00%67
06/03/2026R$ 9,99R$ 9,99R$ 9,99R$ 9,99+0,91%3
05/03/2026R$ 9,98R$ 9,82R$ 10,00R$ 9,90+0,92%588
04/03/2026R$ 10,00R$ 9,71R$ 10,00R$ 9,81-1,90%521
03/03/2026R$ 9,90R$ 9,80R$ 10,00R$ 10,000,00%2.503
02/03/2026R$ 9,92R$ 9,90R$ 10,00R$ 10,000,00%325
27/02/2026R$ 10,00R$ 9,90R$ 10,00R$ 10,000,00%1.308
26/02/2026R$ 9,99R$ 9,90R$ 10,00R$ 10,00+0,10%35
25/02/2026R$ 9,99R$ 9,92R$ 9,99R$ 9,990,00%262
24/02/2026R$ 9,90R$ 9,90R$ 9,99R$ 9,990,00%8
23/02/2026R$ 9,99R$ 9,90R$ 9,99R$ 9,990,00%40
20/02/2026R$ 9,97R$ 9,92R$ 9,99R$ 9,99+0,20%614
19/02/2026R$ 9,91R$ 9,91R$ 9,98R$ 9,97-0,10%229
18/02/2026R$ 9,64R$ 9,63R$ 9,98R$ 9,98+0,60%691
13/02/2026R$ 9,88R$ 9,88R$ 9,92R$ 9,92+0,40%426
12/02/2026R$ 9,99R$ 9,88R$ 9,99R$ 9,88-1,20%1.916
11/02/2026R$ 10,00R$ 9,98R$ 10,00R$ 10,000,00%2.748
10/02/2026R$ 10,00R$ 9,98R$ 10,00R$ 10,000,00%4.067
09/02/2026R$ 9,98R$ 9,98R$ 10,00R$ 10,00+0,10%1.457
06/02/2026R$ 9,98R$ 9,98R$ 10,00R$ 9,99-0,10%267
05/02/2026R$ 10,00R$ 10,00R$ 10,00R$ 10,000,00%2.784
04/02/2026R$ 9,99R$ 9,99R$ 10,00R$ 10,000,00%7.537
03/02/2026R$ 10,00R$ 10,00R$ 10,25R$ 10,000,00%2.733
02/02/2026R$ 10,21R$ 10,00R$ 10,24R$ 10,00-1,96%871
31/01/2026R$ 9,82R$ 9,80R$ 10,26R$ 10,20+3,87%1.515
29/01/2026R$ 9,82R$ 9,80R$ 10,30R$ 9,820,00%2.933
28/01/2026R$ 9,90R$ 9,77R$ 10,09R$ 9,82-3,63%433
27/01/2026R$ 10,01R$ 9,86R$ 10,29R$ 10,19+1,90%673
26/01/2026R$ 10,40R$ 9,91R$ 10,40R$ 10,00-0,30%870
23/01/2026R$ 9,84R$ 9,84R$ 10,03R$ 10,03+1,01%2.185
22/01/2026R$ 9,85R$ 9,84R$ 9,93R$ 9,930,00%312
21/01/2026R$ 9,94R$ 9,90R$ 9,94R$ 9,93+0,81%736
20/01/2026R$ 9,93R$ 9,80R$ 9,93R$ 9,85-1,01%225
19/01/2026R$ 9,80R$ 9,73R$ 9,98R$ 9,95+3,65%2.086
16/01/2026R$ 9,90R$ 9,60R$ 9,90R$ 9,60-2,54%383
15/01/2026R$ 9,80R$ 9,60R$ 9,90R$ 9,85+3,68%307
14/01/2026R$ 9,75R$ 9,49R$ 10,10R$ 9,50-5,00%12.134
13/01/2026R$ 10,00R$ 10,00R$ 10,00R$ 10,00+0,10%504
12/01/2026R$ 10,00R$ 9,99R$ 10,00R$ 9,99-0,10%805
09/01/2026R$ 9,99R$ 9,99R$ 10,00R$ 10,000,00%442
08/01/2026R$ 10,00R$ 10,00R$ 10,00R$ 10,00-0,50%165
07/01/2026R$ 10,05R$ 10,05R$ 10,05R$ 10,05+0,50%4
06/01/2026R$ 10,05R$ 9,91R$ 10,05R$ 10,00-0,50%126
05/01/2026R$ 10,05R$ 10,05R$ 10,05R$ 10,05+2,55%71
03/01/2026R$ 10,00R$ 9,80R$ 10,04R$ 9,80-2,00%139
30/12/2025R$ 10,35R$ 10,00R$ 10,35R$ 10,000,00%96
29/12/2025R$ 10,35R$ 9,80R$ 10,35R$ 10,000,00%45
26/12/2025R$ 10,01R$ 9,86R$ 10,01R$ 10,000,00%9
23/12/2025R$ 9,99R$ 9,99R$ 10,00R$ 10,00+0,10%83
22/12/2025R$ 9,90R$ 9,74R$ 9,99R$ 9,99+0,91%1.779
19/12/2025R$ 9,90R$ 9,90R$ 9,90R$ 9,900,00%1.539
18/12/2025R$ 9,90R$ 9,90R$ 9,90R$ 9,900,00%83
17/12/2025R$ 9,90R$ 9,56R$ 9,90R$ 9,90-3,79%6.616
16/12/2025R$ 10,01R$ 10,00R$ 10,29R$ 10,29-0,77%607
15/12/2025R$ 10,37R$ 10,37R$ 10,37R$ 10,370,00%1
12/12/2025R$ 10,03R$ 10,00R$ 10,50R$ 10,37+3,70%708
11/12/2025R$ 10,00R$ 10,00R$ 10,00R$ 10,000,00%1
10/12/2025R$ 10,00R$ 10,00R$ 10,00R$ 10,000,00%2
08/12/2025R$ 10,00R$ 10,00R$ 10,00R$ 10,000,00%1
06/12/2025R$ 10,00R$ 10,00R$ 10,00R$ 10,000,00%7
04/12/2025R$ 10,00R$ 10,00R$ 10,00R$ 10,000,00%10.005
03/12/2025R$ 10,00R$ 10,00R$ 10,00R$ 10,000,00%1
29/11/2025R$ 10,00R$ 10,00R$ 10,00R$ 10,000,00%1
25/11/2025R$ 9,99R$ 9,99R$ 10,00R$ 10,000,00%41
24/11/2025R$ 10,00R$ 10,00R$ 10,00R$ 10,00+0,10%1
21/11/2025R$ 10,00R$ 9,71R$ 10,00R$ 9,99+0,40%21
19/11/2025R$ 10,00R$ 9,95R$ 10,00R$ 9,95-0,50%2
18/11/2025R$ 10,00R$ 10,00R$ 10,00R$ 10,000,00%150
14/11/2025R$ 10,00R$ 10,00R$ 10,00R$ 10,00+1,01%9.980
13/11/2025R$ 9,90R$ 9,90R$ 9,90R$ 9,90-1,00%20
12/11/2025R$ 10,50R$ 10,00R$ 10,50R$ 10,00-4,76%39
11/11/2025R$ 10,50R$ 10,50R$ 10,50R$ 10,500,00%1
10/11/2025R$ 10,50R$ 10,50R$ 10,50R$ 10,500,00%3
07/11/2025R$ 10,50R$ 10,50R$ 10,50R$ 10,500,00%2
03/11/2025R$ 10,50R$ 10,50R$ 10,50R$ 10,500,00%1
30/10/2025R$ 10,50R$ 10,50R$ 10,50R$ 10,500,00%1
27/10/2025R$ 10,50R$ 10,50R$ 10,50R$ 10,50+5,00%7
15/10/2025R$ 10,00R$ 10,00R$ 10,00R$ 10,00-0,10%3
14/10/2025R$ 10,01R$ 10,01R$ 10,01R$ 10,010,00%1
13/10/2025R$ 10,01R$ 10,01R$ 10,01R$ 10,01-0,40%16.031
10/10/2025R$ 10,05R$ 10,05R$ 10,05R$ 10,05-0,10%1
09/10/2025R$ 10,06R$ 10,06R$ 10,06R$ 10,06+0,10%1
08/10/2025R$ 10,05R$ 10,05R$ 10,05R$ 10,05-0,10%1
06/10/2025R$ 10,06R$ 10,06R$ 10,06R$ 10,060,00%1
02/10/2025R$ 10,06R$ 10,06R$ 10,06R$ 10,060,00%5.001
30/09/2025R$ 10,05R$ 10,05R$ 10,06R$ 10,06+0,10%101
29/09/2025R$ 10,05R$ 10,05R$ 10,05R$ 10,050,00%9
23/09/2025R$ 10,05R$ 10,05R$ 10,05R$ 10,05-0,30%13.793
18/09/2025R$ 10,08R$ 10,08R$ 10,08R$ 10,08+0,80%3
17/09/2025R$ 10,00R$ 10,00R$ 10,00R$ 10,000,00%41.400
16/09/2025R$ 10,00R$ 10,00R$ 10,00R$ 10,000,00%68.600
12/09/2025R$ 10,00R$ 10,00R$ 10,00R$ 10,00+1,52%1

Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.

Proventos

Últimos 12 meses: R$ 2,0477 / cota · yield 21,22%
TipoValor / cotaData-comPagamento
DividendoR$ 0,1012/08/202619/08/2026
DividendoR$ 0,1210/07/202617/07/2026
DividendoR$ 0,3011/06/202618/06/2026
DividendoR$ 0,1013/05/202620/05/2026
DividendoR$ 0,1013/04/202620/04/2026
DividendoR$ 0,1011/03/202618/03/2026
DividendoR$ 0,1011/02/202620/02/2026
DividendoR$ 0,25613/01/202620/01/2026
DividendoR$ 0,038213/01/202620/01/2026
DividendoR$ 0,153513/01/202620/01/2026
DividendoR$ 0,2226/12/202506/01/2026
DividendoR$ 0,1310/12/202517/12/2025
DividendoR$ 0,1212/11/202519/11/2025
DividendoR$ 0,1110/10/202517/10/2025
DividendoR$ 0,1010/09/202517/09/2025
Acompanhar na minha carteira

As informações e indicadores exibidos têm caráter meramente informativo e educacional, não constituindo recomendação, oferta ou análise de valores mobiliários nos termos da Resolução CVM nº 20/2021. Decisões de investimento são de responsabilidade exclusiva do usuário.