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
11/06/2021	-1,31%	-0,53	39,92	40,44	39,78	40,50	43M	4.463
10/06/2021	1,20%	0,48	40,45	40,10	40,03	40,79	50M	4.858
09/06/2021	-0,12%	-0,05	39,97	40,12	39,66	40,22	42M	5.054
08/06/2021	-0,27%	-0,11	40,02	40,13	40,02	40,49	37M	3.975
07/06/2021	0,33%	0,13	40,13	40,00	39,99	40,59	55M	6.859
04/06/2021	1,19%	0,47	40,00	39,54	39,40	40,13	55M	5.872
02/06/2021	-0,03%	-0,01	39,53	39,67	39,30	39,85	60M	7.238
01/06/2021	2,20%	0,85	39,54	38,73	38,73	39,96	105M	10.580
31/05/2021	-0,79%	-0,31	38,69	39,10	38,26	39,19	69M	8.256
28/05/2021	-0,13%	-0,05	39,00	39,23	39,00	39,40	135M	8.078
27/05/2021	-1,36%	-0,54	39,05	39,59	39,05	39,73	199M	11.919

26/05/2021	-0,60%	-0,24	39,59	40,00	39,31	40,14	97M	7.973
25/05/2021	-0,40%	-0,16	39,83	40,00	39,57	40,24	56M	6.270
24/05/2021	1,19%	0,47	39,99	39,64	39,63	40,24	52M	5.677
21/05/2021	0,36%	0,14	39,52	39,36	39,19	39,58	32M	3.040
20/05/2021	0,61%	0,24	39,38	39,24	38,93	39,46	46M	5.535
19/05/2021	-3,45%	-1,40	39,14	38,65	38,52	39,67	93M	8.615
18/05/2021	-0,22%	-0,09	40,54	40,78	40,40	40,81	85M	6.319
17/05/2021	1,30%	0,52	40,63	40,58	40,41	41,04	106M	10.614
14/05/2021	5,28%	2,01	40,11	39,45	39,00	40,11	138M	11.896
13/05/2021	1,65%	0,62	38,10	37,50	37,48	38,15	53M	7.138
12/05/2021	-1,99%	-0,76	37,48	38,08	37,35	38,17	63M	7.895
11/05/2021	0,21%	0,08	38,24	37,64	37,20	38,46	66M	6.631
10/05/2021	-1,78%	-0,69	38,16	38,92	37,91	39,07	90M	8.952
07/05/2021	-0,84%	-0,33	38,85	39,18	38,19	39,24	121M	11.364
06/05/2021	-2,27%	-0,91	39,18	39,64	38,76	39,87	107M	10.748
05/05/2021	-5,00%	-2,11	40,09	39,50	38,72	40,28	148M	14.373
04/05/2021	-0,17%	-0,07	42,20	42,50	42,02	42,68	99M	10.200
03/05/2021	1,12%	0,47	42,27	42,54	41,95	42,68	129M	12.991
30/04/2021	2,08%	0,85	41,80	41,28	41,15	41,83	127M	11.322
29/04/2021	0,89%	0,36	40,95	40,70	40,70	41,52	80M	7.994
28/04/2021	-0,22%	-0,09	40,59	40,91	40,45	40,96	57M	5.322
27/04/2021	-0,29%	-0,12	40,68	40,91	40,60	41,13	70M	6.479
26/04/2021	0,54%	0,22	40,80	40,78	40,25	40,88	62M	7.328
23/04/2021	-0,93%	-0,38	40,58	41,06	40,54	41,33	85M	8.948
22/04/2021	-0,05%	-0,02	40,96	41,15	40,62	41,63	111M	13.385
20/04/2021	0,54%	0,22	40,98	40,80	40,65	41,30	57M	5.513
19/04/2021	1,52%	0,61	40,76	40,15	39,93	41,09	87M	9.698
16/04/2021	2,35%	0,92	40,15	39,30	39,23	40,29	111M	10.983
15/04/2021	-0,25%	-0,10	39,23	39,33	39,09	39,52	57M	7.012
14/04/2021	-0,18%	-0,07	39,33	39,40	38,87	39,62	67M	7.712
13/04/2021	0,66%	0,26	39,40	39,11	38,92	39,55	74M	6.763
12/04/2021	0,82%	0,32	39,14	38,92	38,83	39,26	92M	8.763
09/04/2021	-2,17%	-0,86	38,82	39,63	38,70	39,82	104M	12.617
08/04/2021	0,20%	0,08	39,68	39,71	39,23	39,72	73M	7.759
07/04/2021	1,88%	0,73	39,60	38,81	38,74	39,86	97M	12.002
06/04/2021	0,54%	0,21	38,87	38,67	38,51	39,22	68M	7.396
05/04/2021	2,03%	0,77	38,66	38,24	37,97	38,90	87M	11.000
01/04/2021	-2,65%	-1,03	37,89	39,05	37,65	39,11	111M	11.842
31/03/2021	-1,32%	-0,52	38,92	39,55	38,91	39,61	110M	10.764
30/03/2021	2,71%	1,04	39,44	38,20	38,10	39,44	127M	13.112
29/03/2021	6,37%	2,30	38,40	36,40	36,26	38,51	191M	21.802
26/03/2021	0,89%	0,32	36,10	35,78	35,66	36,27	58M	6.918
25/03/2021	0,14%	0,05	35,78	35,70	35,29	36,10	86M	11.300
24/03/2021	-1,16%	-0,42	35,73	36,19	35,51	36,28	81M	9.574
23/03/2021	0,98%	0,35	36,15	35,88	35,61	36,50	90M	9.582
22/03/2021	-0,83%	-0,30	35,80	35,91	35,55	36,30	98M	10.930
19/03/2021	2,67%	0,94	36,10	35,16	35,02	36,10	164M	10.765
18/03/2021	-1,49%	-0,53	35,16	35,55	35,04	35,71	81M	10.293
17/03/2021	3,27%	1,13	35,69	34,50	34,20	35,84	175M	20.308
16/03/2021	2,25%	0,76	34,56	33,82	33,81	34,66	104M	14.193
15/03/2021	2,42%	0,80	33,80	33,00	33,00	34,07	111M	16.214
12/03/2021	-0,15%	-0,05	33,00	33,00	32,66	33,27	96M	12.069
11/03/2021	0,00%	0,00	33,05	33,20	33,03	33,49	90M	9.778
10/03/2021	0,39%	0,13	33,05	32,92	32,45	33,34	123M	16.553
09/03/2021	3,85%	1,22	32,92	31,90	31,74	32,98	125M	16.467
08/03/2021	-1,95%	-0,63	31,70	32,08	31,57	32,62	95M	14.737
05/03/2021	-0,83%	-0,27	32,33	32,80	32,30	33,28	105M	12.495
04/03/2021	6,02%	1,85	32,60	31,43	31,20	32,66	167M	20.996
03/03/2021	0,75%	0,23	30,75	30,33	29,90	30,78	113M	17.083
02/03/2021	1,09%	0,33	30,52	30,19	29,82	30,68	112M	18.292
01/03/2021	-1,18%	-0,36	30,19	30,93	30,19	30,98	105M	15.970
26/02/2021	-0,84%	-0,26	30,55	30,86	30,50	31,30	113M	14.784
25/02/2021	-1,60%	-0,50	30,81	31,40	30,80	31,65	75M	12.205
24/02/2021	0,13%	0,04	31,31	31,45	31,27	31,61	57M	8.756
23/02/2021	-0,03%	-0,01	31,27	31,41	31,20	31,78	112M	16.874
22/02/2021	-2,58%	-0,83	31,28	31,49	30,66	31,61	119M	21.925
19/02/2021	0,60%	0,19	32,11	31,94	31,90	32,19	43M	6.875
18/02/2021	-1,24%	-0,40	31,92	32,25	31,87	32,36	80M	14.008
17/02/2021	-0,83%	-0,27	32,32	32,61	32,15	32,67	50M	7.623
12/02/2021	0,25%	0,08	32,59	32,51	32,38	32,60	43M	6.044
11/02/2021	-0,31%	-0,10	32,51	32,88	32,47	32,88	58M	7.569
10/02/2021	-0,61%	-0,20	32,61	32,88	32,45	32,88	73M	10.098
09/02/2021	-0,24%	-0,08	32,81	32,99	32,65	33,02	43M	6.747
08/02/2021	-0,72%	-0,24	32,89	33,18	32,70	33,22	58M	8.703
05/02/2021	-0,03%	-0,01	33,13	33,16	32,84	33,28	42M	6.269
04/02/2021	-0,48%	-0,16	33,14	33,40	32,90	33,47	50M	8.130
03/02/2021	0,30%	0,10	33,30	33,30	33,20	33,70	61M	9.464
02/02/2021	1,62%	0,53	33,20	33,00	33,00	33,63	79M	12.452
01/02/2021	1,81%	0,58	32,67	32,31	32,10	32,94	68M	11.757
29/01/2021	-1,26%	-0,41	32,09	32,50	32,09	32,64	73M	10.765
28/01/2021	0,62%	0,20	32,50	32,27	32,13	32,72	69M	10.131
27/01/2021	0,47%	0,15	32,30	32,15	32,04	32,48	67M	11.540
26/01/2021	-1,08%	-0,35	32,15	32,47	32,04	32,70	79M	12.566
22/01/2021	-1,01%	-0,33	32,50	32,69	32,07	32,77	81M	11.163
21/01/2021	-1,00%	-0,33	32,83	33,17	32,53	33,30	66M	11.575
20/01/2021	-1,69%	-0,57	33,16	33,87	33,16	33,95	56M	8.910
19/01/2021	0,93%	0,31	33,73	33,67	33,21	33,79	67M	9.821
18/01/2021	-0,92%	-0,31	33,42	33,78	33,37	33,98	41M	6.960
15/01/2021	-0,03%	-0,01	33,73	33,59	33,36	33,92	66M	9.508
14/01/2021	-0,65%	-0,22	33,74	34,00	33,46	34,07	55M	8.150
13/01/2021	1,43%	0,48	33,96	33,48	33,15	34,14	88M	12.888
12/01/2021	2,89%	0,94	33,48	32,70	32,43	33,48	85M	11.317
11/01/2021	-1,09%	-0,36	32,54	32,90	32,42	33,17	63M	10.270
08/01/2021	2,33%	0,75	32,90	32,31	32,06	33,05	103M	14.271
07/01/2021	-2,04%	-0,67	32,15	32,98	32,02	32,98	113M	16.514
06/01/2021	-0,49%	-0,16	32,82	33,03	32,65	33,18	81M	13.588
05/01/2021	-0,36%	-0,12	32,98	33,00	32,66	33,16	67M	10.813
04/01/2021	-0,69%	-0,23	33,10	33,67	32,85	33,70	88M	11.301
30/12/2020	-0,66%	-0,22	33,33	33,62	33,21	33,66	71M	8.270
29/12/2020	-0,39%	-0,13	33,55	33,69	33,37	33,69	48M	8.353
28/12/2020	1,63%	0,54	33,68	33,26	33,16	33,69	38M	6.253
23/12/2020	0,58%	0,19	33,14	33,00	32,73	33,17	53M	6.393
22/12/2020	0,55%	0,18	32,95	32,86	32,70	33,04	54M	8.634
21/12/2020	-0,85%	-0,28	32,77	32,67	32,03	33,20	87M	13.908
18/12/2020	-1,72%	-0,58	33,05	33,65	33,01	33,69	84M	12.156
17/12/2020	0,33%	0,11	33,63	33,53	33,30	33,86	55M	7.515
16/12/2020	-0,36%	-0,12	33,52	33,56	33,02	33,69	94M	15.525
15/12/2020	-0,41%	-0,14	33,64	33,88	33,42	34,03	89M	11.646
14/12/2020	-0,41%	-0,14	33,78	34,06	33,66	34,37	82M	10.762
11/12/2020	2,69%	0,89	33,92	33,09	33,03	34,12	154M	21.594
10/12/2020	-0,12%	-0,04	33,03	33,25	32,66	33,25	101M	10.870
09/12/2020	-0,99%	-0,33	33,07	33,34	33,04	33,55	92M	11.195
08/12/2020	-0,54%	-0,18	33,40	33,59	33,17	33,75	61M	8.255
07/12/2020	2,79%	0,91	33,58	32,72	32,64	33,68	70M	9.864
04/12/2020	-1,60%	-0,53	32,67	33,27	32,57	33,27	82M	12.281
03/12/2020	1,84%	0,60	33,20	32,73	32,65	33,52	94M	14.752
02/12/2020	-1,03%	-0,34	32,60	32,98	32,50	33,28	98M	13.414
01/12/2020	-0,51%	-0,17	32,94	33,22	32,82	33,39	85M	13.180
30/11/2020	0,33%	0,11	33,11	33,02	32,96	33,25	103M	10.107
27/11/2020	-0,27%	-0,09	33,00	33,09	32,94	33,25	59M	8.939
26/11/2020	0,79%	0,26	33,09	32,83	32,75	33,15	39M	4.844
25/11/2020	0,18%	0,06	32,83	32,77	32,72	33,06	73M	8.410
24/11/2020	-	-	32,77	32,36	32,15	32,96	102M	11.638

Date,Open,High,Low,Close,Volume
11-Jun-21,40.44,40.50,39.78,39.92,43019993
10-Jun-21,40.10,40.79,40.03,40.45,49574997
09-Jun-21,40.12,40.22,39.66,39.97,41672211
08-Jun-21,40.13,40.49,40.02,40.02,36642789
07-Jun-21,40.00,40.59,39.99,40.13,54687801
04-Jun-21,39.54,40.13,39.40,40.00,54719904
02-Jun-21,39.67,39.85,39.30,39.53,60437771
01-Jun-21,38.73,39.96,38.73,39.54,105446585
31-May-21,39.10,39.19,38.26,38.69,69359009
28-May-21,39.23,39.40,39.00,39.00,135312763
27-May-21,39.59,39.73,39.05,39.05,199241254
26-May-21,40.00,40.14,39.31,39.59,97039481
25-May-21,40.00,40.24,39.57,39.83,56201875
24-May-21,39.64,40.24,39.63,39.99,51551923
21-May-21,39.36,39.58,39.19,39.52,31915357
20-May-21,39.24,39.46,38.93,39.38,46272220
19-May-21,38.65,39.67,38.52,39.14,93352334
18-May-21,40.78,40.81,40.40,40.54,84908504
17-May-21,40.58,41.04,40.41,40.63,106433203
14-May-21,39.45,40.11,39.00,40.11,137862052
13-May-21,37.50,38.15,37.48,38.10,52957205
12-May-21,38.08,38.17,37.35,37.48,62806948
11-May-21,37.64,38.46,37.20,38.24,65535979
10-May-21,38.92,39.07,37.91,38.16,90141443
07-May-21,39.18,39.24,38.19,38.85,120699039
06-May-21,39.64,39.87,38.76,39.18,106943753
05-May-21,39.50,40.28,38.72,40.09,148385465
04-May-21,42.50,42.68,42.02,42.20,98950960
03-May-21,42.54,42.68,41.95,42.27,128734607
30-Apr-21,41.28,41.83,41.15,41.80,127128021
29-Apr-21,40.70,41.52,40.70,40.95,79906537
28-Apr-21,40.91,40.96,40.45,40.59,56707864
27-Apr-21,40.91,41.13,40.60,40.68,70000728
26-Apr-21,40.78,40.88,40.25,40.80,61740401
23-Apr-21,41.06,41.33,40.54,40.58,84508442
22-Apr-21,41.15,41.63,40.62,40.96,111274494
20-Apr-21,40.80,41.30,40.65,40.98,57143739
19-Apr-21,40.15,41.09,39.93,40.76,87480002
16-Apr-21,39.30,40.29,39.23,40.15,110866110
15-Apr-21,39.33,39.52,39.09,39.23,57292689
14-Apr-21,39.40,39.62,38.87,39.33,66653486
13-Apr-21,39.11,39.55,38.92,39.40,73823485
12-Apr-21,38.92,39.26,38.83,39.14,91916025
09-Apr-21,39.63,39.82,38.70,38.82,104119473
08-Apr-21,39.71,39.72,39.23,39.68,73096047
07-Apr-21,38.81,39.86,38.74,39.60,96825902
06-Apr-21,38.67,39.22,38.51,38.87,67571587
05-Apr-21,38.24,38.90,37.97,38.66,87243752
01-Apr-21,39.05,39.11,37.65,37.89,111223845
31-Mar-21,39.55,39.61,38.91,38.92,110228929
30-Mar-21,38.20,39.44,38.10,39.44,126827086
29-Mar-21,36.40,38.51,36.26,38.40,190620506
26-Mar-21,35.78,36.27,35.66,36.10,58380688
25-Mar-21,35.70,36.10,35.29,35.78,85900996
24-Mar-21,36.19,36.28,35.51,35.73,81122330
23-Mar-21,35.88,36.50,35.61,36.15,89634228
22-Mar-21,35.91,36.30,35.55,35.80,97856168
19-Mar-21,35.16,36.10,35.02,36.10,164296490
18-Mar-21,35.55,35.71,35.04,35.16,81119047
17-Mar-21,34.50,35.84,34.20,35.69,175448655
16-Mar-21,33.82,34.66,33.81,34.56,104366315
15-Mar-21,33.00,34.07,33.00,33.80,111269918
12-Mar-21,33.00,33.27,32.66,33.00,96114165
11-Mar-21,33.20,33.49,33.03,33.05,90365347
10-Mar-21,32.92,33.34,32.45,33.05,122756989
09-Mar-21,31.90,32.98,31.74,32.92,125217595
08-Mar-21,32.08,32.62,31.57,31.70,95090517
05-Mar-21,32.80,33.28,32.30,32.33,105168928
04-Mar-21,31.43,32.66,31.20,32.60,166819429
03-Mar-21,30.33,30.78,29.90,30.75,113048293
02-Mar-21,30.19,30.68,29.82,30.52,111899430
01-Mar-21,30.93,30.98,30.19,30.19,105300001
26-Feb-21,30.86,31.30,30.50,30.55,112969790
25-Feb-21,31.40,31.65,30.80,30.81,74808724
24-Feb-21,31.45,31.61,31.27,31.31,56987996
23-Feb-21,31.41,31.78,31.20,31.27,112383678
22-Feb-21,31.49,31.61,30.66,31.28,119097961
19-Feb-21,31.94,32.19,31.90,32.11,42697014
18-Feb-21,32.25,32.36,31.87,31.92,80388309
17-Feb-21,32.61,32.67,32.15,32.32,50004625
12-Feb-21,32.51,32.60,32.38,32.59,42990607
11-Feb-21,32.88,32.88,32.47,32.51,57951741
10-Feb-21,32.88,32.88,32.45,32.61,72709102
09-Feb-21,32.99,33.02,32.65,32.81,43179293
08-Feb-21,33.18,33.22,32.70,32.89,57794680
05-Feb-21,33.16,33.28,32.84,33.13,42440649
04-Feb-21,33.40,33.47,32.90,33.14,50285421
03-Feb-21,33.30,33.70,33.20,33.30,61373388
02-Feb-21,33.00,33.63,33.00,33.20,78746704
01-Feb-21,32.31,32.94,32.10,32.67,67859453
29-Jan-21,32.50,32.64,32.09,32.09,72844868
28-Jan-21,32.27,32.72,32.13,32.50,68905016
27-Jan-21,32.15,32.48,32.04,32.30,67342536
26-Jan-21,32.47,32.70,32.04,32.15,79018923
22-Jan-21,32.69,32.77,32.07,32.50,81341023
21-Jan-21,33.17,33.30,32.53,32.83,66045071
20-Jan-21,33.87,33.95,33.16,33.16,55554223
19-Jan-21,33.67,33.79,33.21,33.73,66816777
18-Jan-21,33.78,33.98,33.37,33.42,40547635
15-Jan-21,33.59,33.92,33.36,33.73,65544767
14-Jan-21,34.00,34.07,33.46,33.74,55058655
13-Jan-21,33.48,34.14,33.15,33.96,88410162
12-Jan-21,32.70,33.48,32.43,33.48,84666503
11-Jan-21,32.90,33.17,32.42,32.54,63310612
08-Jan-21,32.31,33.05,32.06,32.90,102729027
07-Jan-21,32.98,32.98,32.02,32.15,112879194
06-Jan-21,33.03,33.18,32.65,32.82,81200380
05-Jan-21,33.00,33.16,32.66,32.98,67069783
04-Jan-21,33.67,33.70,32.85,33.10,88188293
30-Dec-20,33.62,33.66,33.21,33.33,71366044
29-Dec-20,33.69,33.69,33.37,33.55,48138132
28-Dec-20,33.26,33.69,33.16,33.68,38372929
23-Dec-20,33.00,33.17,32.73,33.14,53428173
22-Dec-20,32.86,33.04,32.70,32.95,53607143
21-Dec-20,32.67,33.20,32.03,32.77,87162918
18-Dec-20,33.65,33.69,33.01,33.05,83550135
17-Dec-20,33.53,33.86,33.30,33.63,54911044
16-Dec-20,33.56,33.69,33.02,33.52,93914130
15-Dec-20,33.88,34.03,33.42,33.64,88858730
14-Dec-20,34.06,34.37,33.66,33.78,82266870
11-Dec-20,33.09,34.12,33.03,33.92,153845549
10-Dec-20,33.25,33.25,32.66,33.03,100711533
09-Dec-20,33.34,33.55,33.04,33.07,91501852
08-Dec-20,33.59,33.75,33.17,33.40,61187335
07-Dec-20,32.72,33.68,32.64,33.58,70371397
04-Dec-20,33.27,33.27,32.57,32.67,81973278
03-Dec-20,32.73,33.52,32.65,33.20,94186552
02-Dec-20,32.98,33.28,32.50,32.60,97873620
01-Dec-20,33.22,33.39,32.82,32.94,84605004
30-Nov-20,33.02,33.25,32.96,33.11,103254829
27-Nov-20,33.09,33.25,32.94,33.00,58762643
26-Nov-20,32.83,33.15,32.75,33.09,38877428
25-Nov-20,32.77,33.06,32.72,32.83,73347986
24-Nov-20,32.36,32.96,32.15,32.77,101769426

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: TAEE11

cotações, gráficos e mais...