Cotação atual, histórico e gráfico do papel: TAEE11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/07/2019 | 0,97% | 0,27 | 28,15 | 28,00 | 27,90 | 28,21 | 39M | 5.189 |
| 17/07/2019 | 0,22% | 0,06 | 27,88 | 27,89 | 27,70 | 27,98 | 58M | 5.860 |
| 16/07/2019 | -0,75% | -0,21 | 27,82 | 28,11 | 27,76 | 28,21 | 27M | 6.276 |
| 15/07/2019 | -1,58% | -0,45 | 28,03 | 28,59 | 27,86 | 28,67 | 41M | 5.889 |
| 12/07/2019 | -1,66% | -0,48 | 28,48 | 29,00 | 28,30 | 29,00 | 46M | 8.973 |
| 11/07/2019 | 0,94% | 0,27 | 28,96 | 28,68 | 28,42 | 28,96 | 43M | 6.847 |
| 10/07/2019 | 1,24% | 0,35 | 28,69 | 28,51 | 28,44 | 28,96 | 39M | 8.262 |
| 08/07/2019 | 1,11% | 0,31 | 28,34 | 28,04 | 27,93 | 28,57 | 28M | 5.926 |
| 05/07/2019 | 0,90% | 0,25 | 28,03 | 27,85 | 27,58 | 28,07 | 16M | 4.059 |
| 04/07/2019 | 0,40% | 0,11 | 27,78 | 27,75 | 27,75 | 28,21 | 27M | 5.652 |
| 03/07/2019 | 0,99% | 0,27 | 27,67 | 27,33 | 27,12 | 27,75 | 36M | 7.100 |
| 02/07/2019 | 0,00% | 0,00 | 27,40 | 27,49 | 27,20 | 27,54 | 26M | 5.556 |
| 01/07/2019 | 0,88% | 0,24 | 27,40 | 27,43 | 27,14 | 27,45 | 25M | 5.630 |
| 28/06/2019 | 0,22% | 0,06 | 27,16 | 27,14 | 26,99 | 27,49 | 36M | 7.017 |
| 27/06/2019 | 0,48% | 0,13 | 27,10 | 26,80 | 26,59 | 27,10 | 38M | 6.145 |
| 26/06/2019 | 0,63% | 0,17 | 26,97 | 26,91 | 26,78 | 27,04 | 30M | 4.871 |
| 25/06/2019 | -1,29% | -0,35 | 26,80 | 27,17 | 26,75 | 27,24 | 21M | 4.990 |
| 24/06/2019 | 1,19% | 0,32 | 27,15 | 26,86 | 26,86 | 27,20 | 23M | 5.290 |
| 21/06/2019 | -0,45% | -0,12 | 26,83 | 27,12 | 26,83 | 27,30 | 36M | 6.074 |
| 19/06/2019 | 0,94% | 0,25 | 26,95 | 26,73 | 26,33 | 27,06 | 33M | 7.077 |
| 18/06/2019 | 0,75% | 0,20 | 26,70 | 26,77 | 26,41 | 26,84 | 44M | 6.632 |
| 17/06/2019 | -0,30% | -0,08 | 26,50 | 26,59 | 26,20 | 26,75 | 39M | 8.653 |
| 14/06/2019 | -1,08% | -0,29 | 26,58 | 26,93 | 26,12 | 26,93 | 47M | 9.115 |
| 13/06/2019 | 0,07% | 0,02 | 26,87 | 26,99 | 26,68 | 27,32 | 40M | 7.030 |
| 12/06/2019 | -0,89% | -0,24 | 26,85 | 27,17 | 26,85 | 27,17 | 36M | 6.795 |
| 11/06/2019 | -1,13% | -0,31 | 27,09 | 27,45 | 27,02 | 27,45 | 34M | 6.629 |
| 10/06/2019 | -0,18% | -0,05 | 27,40 | 27,38 | 27,12 | 27,44 | 29M | 5.474 |
| 07/06/2019 | 0,88% | 0,24 | 27,45 | 27,32 | 27,14 | 27,49 | 45M | 8.218 |
| 06/06/2019 | 2,06% | 0,55 | 27,21 | 26,75 | 26,67 | 27,21 | 42M | 8.576 |
| 05/06/2019 | 0,41% | 0,11 | 26,66 | 26,55 | 26,38 | 26,73 | 26M | 6.281 |
| 04/06/2019 | 0,42% | 0,11 | 26,55 | 26,45 | 26,31 | 26,66 | 28M | 7.126 |
| 03/06/2019 | -0,34% | -0,09 | 26,44 | 26,53 | 26,06 | 26,75 | 35M | 8.901 |
| 31/05/2019 | 3,35% | 0,86 | 26,53 | 25,90 | 25,75 | 26,53 | 41M | 7.451 |
| 30/05/2019 | 0,27% | 0,07 | 25,67 | 25,69 | 25,52 | 25,89 | 45M | 8.111 |
| 29/05/2019 | -0,54% | -0,14 | 25,60 | 25,71 | 25,60 | 25,93 | 32M | 7.729 |
| 28/05/2019 | 2,18% | 0,55 | 25,74 | 25,25 | 25,25 | 25,89 | 36M | 7.080 |
| 27/05/2019 | 0,36% | 0,09 | 25,19 | 25,16 | 25,03 | 25,34 | 14M | 3.225 |
| 24/05/2019 | -0,55% | -0,14 | 25,10 | 25,35 | 25,04 | 25,50 | 17M | 4.468 |
| 23/05/2019 | 0,44% | 0,11 | 25,24 | 24,99 | 24,79 | 25,42 | 20M | 3.910 |
| 22/05/2019 | 0,32% | 0,08 | 25,13 | 25,10 | 25,04 | 25,46 | 24M | 5.939 |
| 21/05/2019 | 0,64% | 0,16 | 25,05 | 25,06 | 24,84 | 25,23 | 32M | 9.304 |
| 20/05/2019 | 2,68% | 0,65 | 24,89 | 23,99 | 23,99 | 24,94 | 36M | 8.351 |
| 17/05/2019 | -2,26% | -0,56 | 24,24 | 24,70 | 24,23 | 24,76 | 36M | 8.222 |
| 16/05/2019 | -1,20% | -0,30 | 24,80 | 25,00 | 24,59 | 25,05 | 28M | 7.494 |
| 15/05/2019 | -2,33% | -0,60 | 25,10 | 25,16 | 24,75 | 25,29 | 45M | 10.440 |
| 14/05/2019 | 1,26% | 0,32 | 25,70 | 25,85 | 25,39 | 25,89 | 36M | 7.058 |
| 13/05/2019 | -2,35% | -0,61 | 25,38 | 25,75 | 25,25 | 25,80 | 44M | 11.546 |
| 10/05/2019 | -1,33% | -0,35 | 25,99 | 26,37 | 25,81 | 26,37 | 35M | 7.948 |
| 09/05/2019 | -0,19% | -0,05 | 26,34 | 26,18 | 26,03 | 26,40 | 36M | 6.571 |
| 08/05/2019 | 1,23% | 0,32 | 26,39 | 26,07 | 25,97 | 26,40 | 22M | 4.477 |
| 07/05/2019 | 0,46% | 0,12 | 26,07 | 25,90 | 25,68 | 26,18 | 33M | 7.176 |
| 06/05/2019 | -0,95% | -0,25 | 25,95 | 25,99 | 25,57 | 26,00 | 39M | 6.921 |
| 03/05/2019 | -0,95% | -0,25 | 26,20 | 26,48 | 26,20 | 26,49 | 28M | 3.593 |
| 02/05/2019 | 0,76% | 0,20 | 26,45 | 26,32 | 26,00 | 26,47 | 29M | 5.686 |
| 30/04/2019 | 0,38% | 0,10 | 26,25 | 26,35 | 25,79 | 26,41 | 33M | 7.489 |
| 29/04/2019 | 0,58% | 0,15 | 26,15 | 26,23 | 25,97 | 26,29 | 21M | 5.567 |
| 26/04/2019 | -0,42% | -0,11 | 26,00 | 26,21 | 25,89 | 26,29 | 21M | 5.777 |
| 25/04/2019 | -0,76% | -0,20 | 26,11 | 26,49 | 25,86 | 26,49 | 26M | 5.324 |
| 24/04/2019 | 0,61% | 0,16 | 26,31 | 26,26 | 25,75 | 26,34 | 32M | 7.991 |
| 23/04/2019 | -0,53% | -0,14 | 26,15 | 26,54 | 26,07 | 26,54 | 34M | 7.256 |
| 22/04/2019 | 1,04% | 0,27 | 26,29 | 26,04 | 25,77 | 26,59 | 49M | 7.114 |
| 18/04/2019 | 1,52% | 0,39 | 26,02 | 25,63 | 25,51 | 26,02 | 32M | 5.569 |
| 17/04/2019 | -0,23% | -0,06 | 25,63 | 25,83 | 25,08 | 25,84 | 52M | 9.262 |
| 16/04/2019 | 0,67% | 0,17 | 25,69 | 25,59 | 25,50 | 25,87 | 31M | 7.397 |
| 15/04/2019 | 2,61% | 0,65 | 25,52 | 25,00 | 24,87 | 25,52 | 23M | 5.068 |
| 12/04/2019 | -1,70% | -0,43 | 24,87 | 25,24 | 24,75 | 25,56 | 32M | 8.872 |
| 11/04/2019 | -1,56% | -0,40 | 25,30 | 25,74 | 25,23 | 25,89 | 32M | 7.424 |
| 10/04/2019 | 0,23% | 0,06 | 25,70 | 25,75 | 25,61 | 26,03 | 23M | 6.230 |
| 09/04/2019 | -1,00% | -0,26 | 25,64 | 25,85 | 25,55 | 25,99 | 20M | 5.410 |
| 08/04/2019 | 1,33% | 0,34 | 25,90 | 25,50 | 25,44 | 25,95 | 29M | 7.630 |
| 05/04/2019 | 2,20% | 0,55 | 25,56 | 25,00 | 24,94 | 25,69 | 53M | 10.270 |
| 04/04/2019 | 0,36% | 0,09 | 25,01 | 25,00 | 24,60 | 25,03 | 32M | 7.780 |
| 03/04/2019 | -0,24% | -0,06 | 24,92 | 25,05 | 24,54 | 25,15 | 32M | 7.971 |
| 02/04/2019 | 0,24% | 0,06 | 24,98 | 25,10 | 24,72 | 25,19 | 18M | 4.489 |
| 01/04/2019 | 0,48% | 0,12 | 24,92 | 24,89 | 24,40 | 25,26 | 27M | 5.823 |
| 29/03/2019 | 0,69% | 0,17 | 24,80 | 24,85 | 24,67 | 25,50 | 61M | 9.510 |
| 28/03/2019 | 2,41% | 0,58 | 24,63 | 23,80 | 23,56 | 24,77 | 58M | 15.177 |
| 27/03/2019 | -2,55% | -0,63 | 24,05 | 24,59 | 23,85 | 24,63 | 40M | 10.627 |
| 26/03/2019 | 0,12% | 0,03 | 24,68 | 24,80 | 24,55 | 24,99 | 34M | 7.328 |
| 25/03/2019 | 0,78% | 0,19 | 24,65 | 24,46 | 24,40 | 24,76 | 37M | 8.355 |
| 22/03/2019 | -1,77% | -0,44 | 24,46 | 24,80 | 24,37 | 24,90 | 40M | 11.231 |
| 21/03/2019 | -1,89% | -0,48 | 24,90 | 25,45 | 24,73 | 25,45 | 42M | 9.694 |
| 20/03/2019 | -1,86% | -0,48 | 25,38 | 25,92 | 25,36 | 25,99 | 35M | 7.390 |
| 19/03/2019 | -1,18% | -0,31 | 25,86 | 26,20 | 25,86 | 26,28 | 32M | 5.785 |
| 18/03/2019 | -0,19% | -0,05 | 26,17 | 26,25 | 25,92 | 26,35 | 27M | 6.284 |
| 15/03/2019 | 1,43% | 0,37 | 26,22 | 25,90 | 25,90 | 26,33 | 57M | 6.171 |
| 14/03/2019 | -1,26% | -0,33 | 25,85 | 26,23 | 25,83 | 26,36 | 46M | 9.447 |
| 13/03/2019 | 1,32% | 0,34 | 26,18 | 25,88 | 25,70 | 26,50 | 54M | 10.745 |
| 12/03/2019 | 1,29% | 0,33 | 25,84 | 25,58 | 25,35 | 26,10 | 55M | 10.788 |
| 11/03/2019 | 2,20% | 0,55 | 25,51 | 25,10 | 25,10 | 25,79 | 41M | 10.218 |
| 08/03/2019 | 1,55% | 0,38 | 24,96 | 24,58 | 24,55 | 25,13 | 39M | 8.286 |
| 07/03/2019 | -0,57% | -0,14 | 24,58 | 24,72 | 24,36 | 25,00 | 42M | 8.390 |
| 06/03/2019 | 0,45% | 0,11 | 24,72 | 24,61 | 24,55 | 24,92 | 36M | 8.172 |
| 01/03/2019 | -1,40% | -0,35 | 24,61 | 24,98 | 24,61 | 25,18 | 30M | 6.484 |
| 28/02/2019 | -0,79% | -0,20 | 24,96 | 25,10 | 24,94 | 25,24 | 35M | 4.389 |
| 27/02/2019 | 0,68% | 0,17 | 25,16 | 25,00 | 24,90 | 25,34 | 25M | 4.074 |
| 26/02/2019 | -0,24% | -0,06 | 24,99 | 25,05 | 24,93 | 25,20 | 37M | 4.802 |
| 25/02/2019 | 0,20% | 0,05 | 25,05 | 25,17 | 24,87 | 25,17 | 30M | 6.024 |
| 22/02/2019 | -0,28% | -0,07 | 25,00 | 25,15 | 24,90 | 25,28 | 37M | 8.800 |
| 21/02/2019 | -2,60% | -0,67 | 25,07 | 25,95 | 24,96 | 25,95 | 69M | 10.315 |
| 20/02/2019 | -0,04% | -0,01 | 25,74 | 25,79 | 25,61 | 26,24 | 55M | 11.290 |
Date,Open,High,Low,Close,Volume
18-Jul-19,28.00,28.21,27.90,28.15,39098626
17-Jul-19,27.89,27.98,27.70,27.88,58023341
16-Jul-19,28.11,28.21,27.76,27.82,27460858
15-Jul-19,28.59,28.67,27.86,28.03,41298678
12-Jul-19,29.00,29.00,28.30,28.48,45532295
11-Jul-19,28.68,28.96,28.42,28.96,42957272
10-Jul-19,28.51,28.96,28.44,28.69,38843824
08-Jul-19,28.04,28.57,27.93,28.34,27924451
05-Jul-19,27.85,28.07,27.58,28.03,16340833
04-Jul-19,27.75,28.21,27.75,27.78,26740098
03-Jul-19,27.33,27.75,27.12,27.67,36456979
02-Jul-19,27.49,27.54,27.20,27.40,26320044
01-Jul-19,27.43,27.45,27.14,27.40,24631450
28-Jun-19,27.14,27.49,26.99,27.16,35780600
27-Jun-19,26.80,27.10,26.59,27.10,38001532
26-Jun-19,26.91,27.04,26.78,26.97,29886956
25-Jun-19,27.17,27.24,26.75,26.80,20729066
24-Jun-19,26.86,27.20,26.86,27.15,22552004
21-Jun-19,27.12,27.30,26.83,26.83,35512863
19-Jun-19,26.73,27.06,26.33,26.95,32946454
18-Jun-19,26.77,26.84,26.41,26.70,43564356
17-Jun-19,26.59,26.75,26.20,26.50,39130414
14-Jun-19,26.93,26.93,26.12,26.58,47125919
13-Jun-19,26.99,27.32,26.68,26.87,40204105
12-Jun-19,27.17,27.17,26.85,26.85,36108308
11-Jun-19,27.45,27.45,27.02,27.09,34477882
10-Jun-19,27.38,27.44,27.12,27.40,28915376
07-Jun-19,27.32,27.49,27.14,27.45,45189502
06-Jun-19,26.75,27.21,26.67,27.21,41649880
05-Jun-19,26.55,26.73,26.38,26.66,26284435
04-Jun-19,26.45,26.66,26.31,26.55,27724253
03-Jun-19,26.53,26.75,26.06,26.44,35229353
31-May-19,25.90,26.53,25.75,26.53,41366402
30-May-19,25.69,25.89,25.52,25.67,44560123
29-May-19,25.71,25.93,25.60,25.60,32477848
28-May-19,25.25,25.89,25.25,25.74,36091873
27-May-19,25.16,25.34,25.03,25.19,14405163
24-May-19,25.35,25.50,25.04,25.10,17148016
23-May-19,24.99,25.42,24.79,25.24,20314621
22-May-19,25.10,25.46,25.04,25.13,24038298
21-May-19,25.06,25.23,24.84,25.05,31512559
20-May-19,23.99,24.94,23.99,24.89,35752102
17-May-19,24.70,24.76,24.23,24.24,35839904
16-May-19,25.00,25.05,24.59,24.80,28111638
15-May-19,25.16,25.29,24.75,25.10,45221308
14-May-19,25.85,25.89,25.39,25.70,36041014
13-May-19,25.75,25.80,25.25,25.38,43638785
10-May-19,26.37,26.37,25.81,25.99,35204526
09-May-19,26.18,26.40,26.03,26.34,36227325
08-May-19,26.07,26.40,25.97,26.39,21646327
07-May-19,25.90,26.18,25.68,26.07,33310659
06-May-19,25.99,26.00,25.57,25.95,38737272
03-May-19,26.48,26.49,26.20,26.20,27844158
02-May-19,26.32,26.47,26.00,26.45,29266076
30-Apr-19,26.35,26.41,25.79,26.25,33082625
29-Apr-19,26.23,26.29,25.97,26.15,21435923
26-Apr-19,26.21,26.29,25.89,26.00,20698124
25-Apr-19,26.49,26.49,25.86,26.11,26023882
24-Apr-19,26.26,26.34,25.75,26.31,32023371
23-Apr-19,26.54,26.54,26.07,26.15,34174754
22-Apr-19,26.04,26.59,25.77,26.29,48594207
18-Apr-19,25.63,26.02,25.51,26.02,31531069
17-Apr-19,25.83,25.84,25.08,25.63,51753285
16-Apr-19,25.59,25.87,25.50,25.69,30870108
15-Apr-19,25.00,25.52,24.87,25.52,22786216
12-Apr-19,25.24,25.56,24.75,24.87,31882179
11-Apr-19,25.74,25.89,25.23,25.30,31994949
10-Apr-19,25.75,26.03,25.61,25.70,23407180
09-Apr-19,25.85,25.99,25.55,25.64,19913391
08-Apr-19,25.50,25.95,25.44,25.90,28767602
05-Apr-19,25.00,25.69,24.94,25.56,53094115
04-Apr-19,25.00,25.03,24.60,25.01,32107472
03-Apr-19,25.05,25.15,24.54,24.92,31590323
02-Apr-19,25.10,25.19,24.72,24.98,17835164
01-Apr-19,24.89,25.26,24.40,24.92,27114894
29-Mar-19,24.85,25.50,24.67,24.80,60971297
28-Mar-19,23.80,24.77,23.56,24.63,58249018
27-Mar-19,24.59,24.63,23.85,24.05,40071350
26-Mar-19,24.80,24.99,24.55,24.68,33636281
25-Mar-19,24.46,24.76,24.40,24.65,36613837
22-Mar-19,24.80,24.90,24.37,24.46,39756181
21-Mar-19,25.45,25.45,24.73,24.90,41874166
20-Mar-19,25.92,25.99,25.36,25.38,34884877
19-Mar-19,26.20,26.28,25.86,25.86,32054688
18-Mar-19,26.25,26.35,25.92,26.17,27347013
15-Mar-19,25.90,26.33,25.90,26.22,57200877
14-Mar-19,26.23,26.36,25.83,25.85,46469972
13-Mar-19,25.88,26.50,25.70,26.18,54223552
12-Mar-19,25.58,26.10,25.35,25.84,54892620
11-Mar-19,25.10,25.79,25.10,25.51,40929862
08-Mar-19,24.58,25.13,24.55,24.96,39333521
07-Mar-19,24.72,25.00,24.36,24.58,41750504
06-Mar-19,24.61,24.92,24.55,24.72,35500816
01-Mar-19,24.98,25.18,24.61,24.61,29700401
28-Feb-19,25.10,25.24,24.94,24.96,34956556
27-Feb-19,25.00,25.34,24.90,25.16,24992219
26-Feb-19,25.05,25.20,24.93,24.99,36781163
25-Feb-19,25.17,25.17,24.87,25.05,30174126
22-Feb-19,25.15,25.28,24.90,25.00,37422640
21-Feb-19,25.95,25.95,24.96,25.07,69390055
20-Feb-19,25.79,26.24,25.61,25.74,55097396
19-Feb-19,25.74,26.29,25.62,25.75,55097396
18-Feb-19,25.75,25.82,25.50,25.60,55097396
15-Feb-19,25.75,25.87,25.38,25.76,55097396
14-Feb-19,25.68,25.89,25.25,25.75,55097396
13-Feb-19,25.44,25.75,25.35,25.67,55097396
12-Feb-19,25.78,25.82,25.30,25.30,55097396
11-Feb-19,25.76,25.76,25.09,25.49,55097396
08-Feb-19,25.22,25.98,25.17,25.80,55097396
07-Feb-19,25.22,25.87,25.00,25.28,55097396
06-Feb-19,26.09,26.18,25.23,25.31,55097396
05-Feb-19,25.85,26.35,25.66,26.25,55097396
04-Feb-19,25.76,25.99,25.52,25.88,55097396
01-Feb-19,25.75,25.93,25.65,25.72,55097396
31-Jan-19,25.71,26.14,25.47,25.72,55097396
30-Jan-19,25.76,25.91,25.59,25.67,55097396
29-Jan-19,25.77,25.99,25.47,25.81,55097396
28-Jan-19,25.90,26.23,25.45,25.75,55097396
24-Jan-19,25.36,25.85,25.36,25.85,55097396
23-Jan-19,25.40,25.66,25.29,25.35,55097396
22-Jan-19,25.29,25.43,25.12,25.40,55097396
21-Jan-19,25.40,25.46,25.03,25.26,55097396
18-Jan-19,25.11,25.68,25.11,25.40,55097396
17-Jan-19,25.25,25.30,24.92,25.06,55097396
16-Jan-19,25.20,25.26,24.89,25.26,55097396
15-Jan-19,25.54,25.70,25.09,25.15,55097396
14-Jan-19,25.51,25.75,25.21,25.40,55097396
11-Jan-19,24.86,25.71,24.86,25.49,55097396
10-Jan-19,24.80,25.11,24.75,25.00,55097396
09-Jan-19,24.80,24.99,24.76,24.80,55097396
08-Jan-19,24.95,24.98,24.67,24.80,55097396
07-Jan-19,25.30,25.38,24.71,24.95,55097396
04-Jan-19,25.15,25.57,24.86,25.24,55097396
03-Jan-19,24.23,24.30,23.68,24.28,55097396
*exoneração de responsabilidade