Cotação atual, histórico e gráfico do papel: TAEE11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações TAEE11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/07/2020	1,39%	0,39	28,49	28,48	28,35	28,87	98M	15.370
30/06/2020	-1,99%	-0,57	28,10	28,65	28,10	28,77	96M	14.395
29/06/2020	2,14%	0,60	28,67	28,11	28,11	28,67	45M	9.181
26/06/2020	-0,81%	-0,23	28,07	28,34	28,02	28,55	114M	14.311
25/06/2020	0,39%	0,11	28,30	28,30	28,16	28,54	86M	11.343
24/06/2020	-1,30%	-0,37	28,19	28,55	28,13	28,71	101M	14.847
23/06/2020	-1,01%	-0,29	28,56	29,13	28,53	29,14	71M	13.667
22/06/2020	-0,41%	-0,12	28,85	29,06	28,79	29,25	60M	9.844
19/06/2020	0,35%	0,10	28,97	29,13	28,97	29,39	107M	12.311
18/06/2020	0,45%	0,13	28,87	28,61	28,54	29,25	90M	12.584
17/06/2020	1,41%	0,40	28,74	28,46	28,40	29,21	80M	14.577

16/06/2020	-0,18%	-0,05	28,34	29,01	28,34	29,01	62M	12.247
15/06/2020	-0,49%	-0,14	28,39	28,14	27,95	28,72	53M	10.786
12/06/2020	-1,59%	-0,46	28,53	28,49	28,25	28,88	101M	20.497
10/06/2020	0,62%	0,18	28,99	28,92	28,89	29,44	86M	16.071
09/06/2020	-0,45%	-0,13	28,81	28,94	28,74	29,43	104M	16.038
08/06/2020	0,80%	0,23	28,94	29,01	28,89	29,50	82M	17.960
05/06/2020	1,59%	0,45	28,71	28,66	28,50	29,31	80M	13.591
04/06/2020	-0,74%	-0,21	28,26	28,52	28,22	28,88	65M	12.818
03/06/2020	-1,73%	-0,50	28,47	29,21	28,47	29,68	98M	14.675
02/06/2020	0,28%	0,08	28,97	29,00	28,87	29,17	62M	11.962
01/06/2020	1,23%	0,35	28,89	28,61	28,42	29,04	53M	9.052
29/05/2020	0,14%	0,04	28,54	28,59	28,36	28,85	81M	13.847
28/05/2020	0,42%	0,12	28,50	28,48	28,23	28,69	65M	10.895
27/05/2020	0,96%	0,27	28,38	28,41	28,28	28,76	85M	15.204
26/05/2020	-0,14%	-0,04	28,11	28,50	28,11	28,95	131M	16.215
25/05/2020	0,79%	0,22	28,15	28,44	28,15	28,76	97M	12.043
22/05/2020	0,04%	0,01	27,93	27,78	27,58	28,24	57M	11.641
21/05/2020	3,06%	0,83	27,92	27,20	26,96	28,24	90M	15.302
20/05/2020	-2,59%	-0,72	27,09	27,21	26,84	27,29	51M	9.993
19/05/2020	0,00%	0,00	27,81	28,04	27,73	28,19	69M	12.080
18/05/2020	3,38%	0,91	27,81	27,59	27,20	28,17	64M	10.982
15/05/2020	-0,37%	-0,10	26,90	27,46	26,78	27,57	67M	12.805
14/05/2020	1,73%	0,46	27,00	26,22	26,12	27,00	50M	11.430
13/05/2020	0,72%	0,19	26,54	26,31	26,17	26,62	68M	16.501
12/05/2020	-0,94%	-0,25	26,35	26,75	26,35	27,05	68M	14.904
11/05/2020	-1,66%	-0,45	26,60	27,00	26,53	27,13	53M	12.001
08/05/2020	0,90%	0,24	27,05	27,23	26,50	27,23	57M	8.890
07/05/2020	-2,86%	-0,79	26,81	27,49	26,69	27,53	92M	17.558
06/05/2020	-0,18%	-0,05	27,60	27,80	27,07	27,80	48M	10.622
05/05/2020	0,91%	0,25	27,65	27,52	27,25	27,67	56M	10.011
04/05/2020	-0,36%	-0,10	27,40	27,11	26,68	27,44	86M	16.334
30/04/2020	-0,72%	-0,20	27,50	27,35	27,26	27,86	107M	13.931
29/04/2020	-2,12%	-0,60	27,70	28,44	27,44	28,49	89M	17.186
28/04/2020	0,64%	0,18	28,30	28,56	28,06	28,66	64M	13.086
27/04/2020	3,42%	0,93	28,12	27,19	27,19	28,43	91M	19.414
24/04/2020	-2,47%	-0,69	27,19	27,55	26,05	27,63	135M	30.010
23/04/2020	0,69%	0,19	27,88	27,80	27,54	28,24	75M	13.452
22/04/2020	3,13%	0,84	27,69	26,66	26,66	28,20	68M	15.032
20/04/2020	0,26%	0,07	26,85	26,54	26,32	27,14	65M	10.896
17/04/2020	-0,85%	-0,23	26,78	27,32	26,46	27,57	92M	14.704
16/04/2020	-1,50%	-0,41	27,01	27,62	26,79	27,86	50M	11.096
15/04/2020	-0,29%	-0,08	27,42	27,29	26,90	27,70	61M	11.940
14/04/2020	1,85%	0,50	27,50	27,45	27,22	27,61	63M	14.706
13/04/2020	0,90%	0,24	27,00	26,77	26,20	27,00	50M	11.401
09/04/2020	-1,04%	-0,28	26,76	27,22	26,60	27,55	72M	12.871
08/04/2020	0,15%	0,04	27,04	27,01	26,45	27,39	84M	17.756
07/04/2020	-0,37%	-0,10	27,00	28,12	27,00	28,77	87M	17.210
06/04/2020	2,26%	0,60	27,10	27,00	26,76	27,46	75M	12.499
03/04/2020	0,57%	0,15	26,50	26,50	25,94	26,80	142M	22.363
02/04/2020	3,70%	0,94	26,35	25,51	25,51	26,47	97M	19.767
01/04/2020	-1,63%	-0,42	25,41	25,28	24,90	25,59	68M	14.893
31/03/2020	2,22%	0,56	25,83	25,30	25,30	26,15	75M	15.233
30/03/2020	-0,79%	-0,20	25,27	25,66	25,27	26,21	50M	11.695
27/03/2020	-2,04%	-0,53	25,47	25,52	25,04	26,33	54M	10.677
26/03/2020	4,75%	1,18	26,00	24,80	24,80	26,74	83M	15.554
25/03/2020	0,40%	0,10	24,82	24,95	24,36	25,84	96M	17.849
24/03/2020	0,73%	0,18	24,72	26,10	24,67	26,37	81M	14.194
23/03/2020	-5,87%	-1,53	24,54	26,00	24,00	26,03	99M	22.304
20/03/2020	1,24%	0,32	26,07	26,60	25,60	27,05	96M	19.941
19/03/2020	-2,05%	-0,54	25,75	25,93	25,00	27,21	144M	24.704
18/03/2020	-3,95%	-1,08	26,29	26,02	25,38	27,27	161M	26.263
17/03/2020	3,91%	1,03	27,37	26,90	26,82	28,92	120M	25.466
16/03/2020	-7,87%	-2,25	26,34	26,28	25,00	27,78	150M	29.173
13/03/2020	2,22%	0,62	28,59	29,21	27,22	29,46	128M	21.509
12/03/2020	-5,98%	-1,78	27,97	28,67	26,17	28,67	136M	17.039
11/03/2020	-1,78%	-0,54	29,75	29,89	28,93	30,79	178M	22.648
10/03/2020	5,32%	1,53	30,29	30,10	29,27	30,75	189M	26.531
09/03/2020	-3,30%	-0,98	28,76	28,90	27,90	29,24	203M	29.463
06/03/2020	-0,57%	-0,17	29,74	29,38	28,89	29,90	131M	21.887
05/03/2020	-3,48%	-1,08	29,91	31,09	29,50	31,20	84M	14.602
04/03/2020	3,30%	0,99	30,99	30,55	30,55	31,29	90M	11.951
03/03/2020	-0,89%	-0,27	30,00	30,42	30,00	31,31	102M	14.268
02/03/2020	0,93%	0,28	30,27	30,01	29,96	30,67	122M	21.109
28/02/2020	1,87%	0,55	29,99	29,33	28,30	29,99	141M	25.815
27/02/2020	-0,88%	-0,26	29,44	29,63	29,04	30,18	108M	20.655
26/02/2020	-3,57%	-1,10	29,70	30,00	29,22	30,00	88M	15.062
21/02/2020	0,10%	0,03	30,80	30,70	30,31	30,91	49M	9.584
20/02/2020	-2,22%	-0,70	30,77	31,47	30,41	31,51	93M	12.620
19/02/2020	0,25%	0,08	31,47	31,31	31,19	31,65	32M	5.259
18/02/2020	0,22%	0,07	31,39	31,31	30,90	31,39	45M	7.828
17/02/2020	0,90%	0,28	31,32	31,15	31,08	31,81	56M	7.200
14/02/2020	-0,45%	-0,14	31,04	31,17	30,86	31,30	34M	6.516
13/02/2020	-1,08%	-0,34	31,18	31,33	31,00	31,42	49M	7.562
12/02/2020	2,30%	0,71	31,52	30,94	30,55	31,55	59M	10.578
11/02/2020	1,05%	0,32	30,81	30,51	30,26	30,91	35M	6.964
10/02/2020	0,07%	0,02	30,49	30,47	29,81	30,66	47M	7.953
07/02/2020	-1,23%	-0,38	30,47	30,86	30,35	30,91	38M	6.425
06/02/2020	-1,63%	-0,51	30,85	31,46	30,67	31,65	49M	7.357
05/02/2020	0,71%	0,22	31,36	31,30	31,09	31,58	50M	9.467
04/02/2020	-0,03%	-0,01	31,14	31,50	31,13	31,75	54M	8.246
03/02/2020	0,61%	0,19	31,15	31,10	31,06	31,62	102M	12.738
31/01/2020	-1,18%	-0,37	30,96	31,31	30,85	31,38	65M	12.526
30/01/2020	-1,38%	-0,44	31,33	31,45	30,85	31,68	74M	10.998
29/01/2020	-0,66%	-0,21	31,77	31,98	31,58	32,08	49M	7.640
28/01/2020	1,52%	0,48	31,98	31,55	31,33	32,11	48M	7.932
27/01/2020	-1,62%	-0,52	31,50	31,70	31,25	31,79	58M	9.937
24/01/2020	-0,59%	-0,19	32,02	32,30	31,86	32,35	36M	5.624
23/01/2020	0,69%	0,22	32,21	31,75	31,65	32,22	48M	7.020
22/01/2020	0,44%	0,14	31,99	31,98	31,67	32,16	63M	8.085
21/01/2020	-0,62%	-0,20	31,85	32,05	31,70	32,19	53M	9.149
20/01/2020	1,94%	0,61	32,05	31,45	31,39	32,13	94M	6.300
17/01/2020	1,91%	0,59	31,44	30,90	30,88	31,49	44M	6.454
16/01/2020	0,46%	0,14	30,85	30,67	30,58	30,98	85M	13.661
15/01/2020	-0,32%	-0,10	30,71	30,82	30,52	30,86	56M	10.732
14/01/2020	0,33%	0,10	30,81	30,71	30,36	30,81	64M	8.185
13/01/2020	1,12%	0,34	30,71	30,41	30,39	30,71	50M	6.812
10/01/2020	0,30%	0,09	30,37	30,39	30,22	30,62	42M	7.515
09/01/2020	0,53%	0,16	30,28	30,15	29,70	30,36	93M	11.284
08/01/2020	-2,02%	-0,62	30,12	30,75	29,92	30,78	68M	11.586
07/01/2020	-0,84%	-0,26	30,74	30,99	30,35	30,99	78M	10.042
06/01/2020	0,10%	0,03	31,00	30,99	30,65	31,21	77M	13.890
03/01/2020	0,03%	0,01	30,97	30,84	30,52	30,97	55M	6.815
02/01/2020	-0,71%	-0,22	30,96	31,15	30,78	31,36	60M	9.613
30/12/2019	0,84%	0,26	31,18	31,00	30,80	31,22	40M	5.416
27/12/2019	-0,26%	-0,08	30,92	31,10	30,73	31,13	47M	8.405
26/12/2019	1,14%	0,35	31,00	30,68	30,65	31,10	44M	7.522
23/12/2019	0,66%	0,20	30,65	30,44	30,32	30,68	35M	5.597
20/12/2019	-0,16%	-0,05	30,45	30,66	30,21	30,66	43M	6.921
19/12/2019	0,33%	0,10	30,50	30,45	30,24	30,73	53M	7.569
18/12/2019	0,43%	0,13	30,40	30,27	30,01	30,54	69M	6.481
17/12/2019	-0,49%	-0,15	30,27	30,30	29,91	30,44	49M	8.172
16/12/2019	0,20%	0,06	30,42	30,38	30,23	30,66	54M	9.011
13/12/2019	-	-	30,36	30,00	29,91	30,36	37M	6.055

Date,Open,High,Low,Close,Volume
01-Jul-20,28.48,28.87,28.35,28.49,97765403
30-Jun-20,28.65,28.77,28.10,28.10,96311732
29-Jun-20,28.11,28.67,28.11,28.67,44925276
26-Jun-20,28.34,28.55,28.02,28.07,113944777
25-Jun-20,28.30,28.54,28.16,28.30,86004389
24-Jun-20,28.55,28.71,28.13,28.19,101382421
23-Jun-20,29.13,29.14,28.53,28.56,70841921
22-Jun-20,29.06,29.25,28.79,28.85,60371860
19-Jun-20,29.13,29.39,28.97,28.97,106747431
18-Jun-20,28.61,29.25,28.54,28.87,89582682
17-Jun-20,28.46,29.21,28.40,28.74,79559751
16-Jun-20,29.01,29.01,28.34,28.34,62086474
15-Jun-20,28.14,28.72,27.95,28.39,52557291
12-Jun-20,28.49,28.88,28.25,28.53,100830461
10-Jun-20,28.92,29.44,28.89,28.99,85652404
09-Jun-20,28.94,29.43,28.74,28.81,103893710
08-Jun-20,29.01,29.50,28.89,28.94,82310517
05-Jun-20,28.66,29.31,28.50,28.71,79791712
04-Jun-20,28.52,28.88,28.22,28.26,64674024
03-Jun-20,29.21,29.68,28.47,28.47,98240609
02-Jun-20,29.00,29.17,28.87,28.97,61819981
01-Jun-20,28.61,29.04,28.42,28.89,52768357
29-May-20,28.59,28.85,28.36,28.54,81475139
28-May-20,28.48,28.69,28.23,28.50,64587723
27-May-20,28.41,28.76,28.28,28.38,84509163
26-May-20,28.50,28.95,28.11,28.11,130716098
25-May-20,28.44,28.76,28.15,28.15,96920012
22-May-20,27.78,28.24,27.58,27.93,56882611
21-May-20,27.20,28.24,26.96,27.92,90455236
20-May-20,27.21,27.29,26.84,27.09,51314404
19-May-20,28.04,28.19,27.73,27.81,69312988
18-May-20,27.59,28.17,27.20,27.81,64168515
15-May-20,27.46,27.57,26.78,26.90,67267801
14-May-20,26.22,27.00,26.12,27.00,50261304
13-May-20,26.31,26.62,26.17,26.54,67867920
12-May-20,26.75,27.05,26.35,26.35,68457261
11-May-20,27.00,27.13,26.53,26.60,53143965
08-May-20,27.23,27.23,26.50,27.05,57201429
07-May-20,27.49,27.53,26.69,26.81,92169926
06-May-20,27.80,27.80,27.07,27.60,48267200
05-May-20,27.52,27.67,27.25,27.65,56234285
04-May-20,27.11,27.44,26.68,27.40,85785035
30-Apr-20,27.35,27.86,27.26,27.50,106617118
29-Apr-20,28.44,28.49,27.44,27.70,88672507
28-Apr-20,28.56,28.66,28.06,28.30,64034678
27-Apr-20,27.19,28.43,27.19,28.12,91397700
24-Apr-20,27.55,27.63,26.05,27.19,135065979
23-Apr-20,27.80,28.24,27.54,27.88,75332555
22-Apr-20,26.66,28.20,26.66,27.69,67760324
20-Apr-20,26.54,27.14,26.32,26.85,64947444
17-Apr-20,27.32,27.57,26.46,26.78,91512480
16-Apr-20,27.62,27.86,26.79,27.01,49562184
15-Apr-20,27.29,27.70,26.90,27.42,60600737
14-Apr-20,27.45,27.61,27.22,27.50,62714459
13-Apr-20,26.77,27.00,26.20,27.00,49891736
09-Apr-20,27.22,27.55,26.60,26.76,71613611
08-Apr-20,27.01,27.39,26.45,27.04,84113809
07-Apr-20,28.12,28.77,27.00,27.00,87443179
06-Apr-20,27.00,27.46,26.76,27.10,75206900
03-Apr-20,26.50,26.80,25.94,26.50,142465357
02-Apr-20,25.51,26.47,25.51,26.35,97315804
01-Apr-20,25.28,25.59,24.90,25.41,68362835
31-Mar-20,25.30,26.15,25.30,25.83,74508159
30-Mar-20,25.66,26.21,25.27,25.27,50196544
27-Mar-20,25.52,26.33,25.04,25.47,53957369
26-Mar-20,24.80,26.74,24.80,26.00,82783500
25-Mar-20,24.95,25.84,24.36,24.82,96498390
24-Mar-20,26.10,26.37,24.67,24.72,80527505
23-Mar-20,26.00,26.03,24.00,24.54,98806952
20-Mar-20,26.60,27.05,25.60,26.07,95779896
19-Mar-20,25.93,27.21,25.00,25.75,143612823
18-Mar-20,26.02,27.27,25.38,26.29,161485554
17-Mar-20,26.90,28.92,26.82,27.37,120201049
16-Mar-20,26.28,27.78,25.00,26.34,150182304
13-Mar-20,29.21,29.46,27.22,28.59,127901177
12-Mar-20,28.67,28.67,26.17,27.97,136005532
11-Mar-20,29.89,30.79,28.93,29.75,178268948
10-Mar-20,30.10,30.75,29.27,30.29,189374969
09-Mar-20,28.90,29.24,27.90,28.76,202578387
06-Mar-20,29.38,29.90,28.89,29.74,130808018
05-Mar-20,31.09,31.20,29.50,29.91,84444786
04-Mar-20,30.55,31.29,30.55,30.99,89645713
03-Mar-20,30.42,31.31,30.00,30.00,102173360
02-Mar-20,30.01,30.67,29.96,30.27,121614282
28-Feb-20,29.33,29.99,28.30,29.99,141010315
27-Feb-20,29.63,30.18,29.04,29.44,107538915
26-Feb-20,30.00,30.00,29.22,29.70,87747653
21-Feb-20,30.70,30.91,30.31,30.80,49174997
20-Feb-20,31.47,31.51,30.41,30.77,93077641
19-Feb-20,31.31,31.65,31.19,31.47,32414440
18-Feb-20,31.31,31.39,30.90,31.39,45386982
17-Feb-20,31.15,31.81,31.08,31.32,56321496
14-Feb-20,31.17,31.30,30.86,31.04,34387104
13-Feb-20,31.33,31.42,31.00,31.18,48871963
12-Feb-20,30.94,31.55,30.55,31.52,58533181
11-Feb-20,30.51,30.91,30.26,30.81,34995459
10-Feb-20,30.47,30.66,29.81,30.49,47095055
07-Feb-20,30.86,30.91,30.35,30.47,37725669
06-Feb-20,31.46,31.65,30.67,30.85,49169432
05-Feb-20,31.30,31.58,31.09,31.36,49799388
04-Feb-20,31.50,31.75,31.13,31.14,54121419
03-Feb-20,31.10,31.62,31.06,31.15,102376852
31-Jan-20,31.31,31.38,30.85,30.96,65138360
30-Jan-20,31.45,31.68,30.85,31.33,73598656
29-Jan-20,31.98,32.08,31.58,31.77,49260855
28-Jan-20,31.55,32.11,31.33,31.98,48263365
27-Jan-20,31.70,31.79,31.25,31.50,57943274
24-Jan-20,32.30,32.35,31.86,32.02,35832564
23-Jan-20,31.75,32.22,31.65,32.21,47912175
22-Jan-20,31.98,32.16,31.67,31.99,62514687
21-Jan-20,32.05,32.19,31.70,31.85,52814868
20-Jan-20,31.45,32.13,31.39,32.05,94055620
17-Jan-20,30.90,31.49,30.88,31.44,44239787
16-Jan-20,30.67,30.98,30.58,30.85,85387234
15-Jan-20,30.82,30.86,30.52,30.71,56382957
14-Jan-20,30.71,30.81,30.36,30.81,63770310
13-Jan-20,30.41,30.71,30.39,30.71,49899278
10-Jan-20,30.39,30.62,30.22,30.37,41960589
09-Jan-20,30.15,30.36,29.70,30.28,92510151
08-Jan-20,30.75,30.78,29.92,30.12,67598812
07-Jan-20,30.99,30.99,30.35,30.74,78063288
06-Jan-20,30.99,31.21,30.65,31.00,77145116
03-Jan-20,30.84,30.97,30.52,30.97,55144111
02-Jan-20,31.15,31.36,30.78,30.96,60421926
30-Dec-19,31.00,31.22,30.80,31.18,40286631
27-Dec-19,31.10,31.13,30.73,30.92,47456261
26-Dec-19,30.68,31.10,30.65,31.00,44380367
23-Dec-19,30.44,30.68,30.32,30.65,34945738
20-Dec-19,30.66,30.66,30.21,30.45,43375326
19-Dec-19,30.45,30.73,30.24,30.50,53014236
18-Dec-19,30.27,30.54,30.01,30.40,68537466
17-Dec-19,30.30,30.44,29.91,30.27,49199319
16-Dec-19,30.38,30.66,30.23,30.42,53740424
13-Dec-19,30.00,30.36,29.91,30.36,37258774

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis baixas consecutivas variação papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

cotações, gráficos e mais...

home histórico por papel Bovespa histórico do Ibovespa maiores baixas Bovespa maiores altas Bovespa papéis baixas consecutivas quantidade de altas e baixas % variação papéis Bovespa maiores volume Bovespa maiores negócios Bovespa IFR papéis Bovespa opções - maiores negócios opções - maiores volumes opções - data de vencimento cotação moedas / Bitcoin meus papéis Bovespa

candlestick tutorial sobre o ibovX

contato remover propagandas

editar cadastro meus papéis Bovespa remover propagandas deslogar