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
26/07/2024	0,42%	0,14	33,85	33,82	33,71	33,92	24M	4.045
25/07/2024	-0,27%	-0,09	33,71	33,90	33,71	34,00	40M	6.319
24/07/2024	-0,15%	-0,05	33,80	33,99	33,75	34,00	45M	6.916
23/07/2024	-0,67%	-0,23	33,85	34,08	33,85	34,23	53M	8.440
22/07/2024	0,53%	0,18	34,08	34,09	33,95	34,30	55M	7.524
19/07/2024	-1,40%	-0,48	33,90	34,59	33,90	34,72	105M	9.211
18/07/2024	-2,05%	-0,72	34,38	35,15	34,38	35,26	63M	8.683
17/07/2024	-0,09%	-0,03	35,10	35,31	35,07	35,31	26M	4.464
16/07/2024	0,03%	0,01	35,13	35,12	35,09	35,31	34M	4.435
15/07/2024	-0,43%	-0,15	35,12	35,33	35,01	35,35	40M	4.799
12/07/2024	0,20%	0,07	35,27	35,20	35,06	35,38	38M	4.039
11/07/2024	0,89%	0,31	35,20	34,95	34,90	35,29	46M	5.641
10/07/2024	0,58%	0,20	34,89	34,77	34,71	34,99	37M	5.996
09/07/2024	0,55%	0,19	34,69	34,50	34,45	34,78	27M	3.954
08/07/2024	-0,66%	-0,23	34,50	34,80	34,50	35,10	56M	6.198
05/07/2024	0,38%	0,13	34,73	34,61	34,48	34,82	59M	4.925
04/07/2024	0,09%	0,03	34,60	34,57	34,51	34,80	25M	3.058
03/07/2024	0,49%	0,17	34,57	34,47	34,47	34,73	38M	4.702
02/07/2024	0,09%	0,03	34,40	34,37	34,30	34,63	46M	4.616
01/07/2024	0,41%	0,14	34,37	34,23	34,11	34,42	42M	5.366
28/06/2024	0,20%	0,07	34,23	34,17	34,10	34,43	43M	6.229
27/06/2024	0,56%	0,19	34,16	33,76	33,76	34,20	41M	4.038
26/06/2024	0,32%	0,11	33,97	33,91	33,66	33,99	39M	5.115
25/06/2024	0,06%	0,02	33,86	33,84	33,72	33,93	26M	4.336
24/06/2024	0,71%	0,24	33,84	33,68	33,57	33,94	42M	5.682
21/06/2024	0,33%	0,11	33,60	33,55	33,37	33,91	162M	12.574
20/06/2024	0,39%	0,13	33,49	33,47	33,41	33,67	88M	7.597
19/06/2024	0,21%	0,07	33,36	33,30	33,10	33,43	59M	4.264
18/06/2024	0,18%	0,06	33,29	33,23	33,19	33,39	33M	4.724
17/06/2024	-0,36%	-0,12	33,23	33,36	33,23	33,47	39M	5.608
14/06/2024	0,00%	0,00	33,35	33,36	33,30	33,51	51M	5.284
13/06/2024	-0,21%	-0,07	33,35	33,40	33,32	33,56	58M	6.163
12/06/2024	-1,09%	-0,37	33,42	33,79	33,41	34,01	72M	9.508
11/06/2024	0,78%	0,26	33,79	33,59	33,57	33,81	78M	5.027
10/06/2024	-0,47%	-0,16	33,53	33,76	33,50	33,82	83M	7.129
07/06/2024	-0,91%	-0,31	33,69	33,99	33,60	33,99	66M	8.305
06/06/2024	0,15%	0,05	34,00	34,07	33,92	34,33	62M	8.677
05/06/2024	-1,14%	-0,39	33,95	34,34	33,83	34,47	88M	9.472
04/06/2024	0,53%	0,18	34,34	34,30	34,16	34,43	38M	5.596
03/06/2024	-0,35%	-0,12	34,16	33,89	33,25	34,48	349M	16.629
31/05/2024	-0,81%	-0,28	34,28	34,60	34,28	34,69	50M	6.530
29/05/2024	-0,92%	-0,32	34,56	34,90	34,56	34,94	58M	6.484
28/05/2024	-0,54%	-0,19	34,88	35,18	34,88	35,35	37M	4.212
27/05/2024	-0,65%	-0,23	35,07	35,30	35,00	35,44	40M	4.244
24/05/2024	0,94%	0,33	35,30	35,08	35,02	35,62	56M	5.076
23/05/2024	-1,38%	-0,49	34,97	35,44	34,97	35,45	60M	7.118
22/05/2024	-0,81%	-0,29	35,46	35,69	35,44	35,73	76M	6.756
21/05/2024	0,99%	0,35	35,75	35,40	35,27	35,76	56M	7.393
20/05/2024	1,58%	0,55	35,40	34,90	34,76	35,40	57M	5.334
17/05/2024	-0,43%	-0,15	34,85	35,06	34,85	35,11	50M	4.168
16/05/2024	-0,03%	-0,01	35,00	35,09	35,00	35,25	111M	7.589
15/05/2024	0,03%	0,01	35,01	34,95	34,76	35,12	61M	6.075
14/05/2024	0,00%	0,00	35,00	34,64	34,62	35,00	72M	6.300
13/05/2024	1,10%	0,38	35,00	34,79	34,71	35,02	46M	5.317
10/05/2024	-0,55%	-0,19	34,62	35,00	34,62	35,23	114M	12.898
09/05/2024	-2,36%	-0,84	34,81	35,61	34,61	35,62	158M	14.740
08/05/2024	0,88%	0,31	35,65	35,38	35,37	35,69	79M	5.867
07/05/2024	-0,62%	-0,22	35,34	35,69	35,34	35,74	76M	7.121
06/05/2024	-2,71%	-0,99	35,56	34,96	34,52	35,78	177M	13.614
03/05/2024	0,91%	0,33	36,55	36,40	36,31	36,92	219M	29.044
02/05/2024	2,84%	1,00	36,22	35,40	35,38	36,25	191M	27.042
30/04/2024	0,06%	0,02	35,22	35,50	35,15	35,50	147M	9.946
29/04/2024	-0,14%	-0,05	35,20	35,36	35,04	35,41	77M	7.269
26/04/2024	0,57%	0,20	35,25	35,22	35,22	35,67	66M	5.104
25/04/2024	-0,88%	-0,31	35,05	35,36	35,05	35,57	108M	9.507
24/04/2024	-0,34%	-0,12	35,36	35,48	35,25	35,63	95M	7.501
23/04/2024	-0,89%	-0,32	35,48	35,70	35,23	35,83	91M	8.105
22/04/2024	0,25%	0,09	35,80	35,70	35,51	35,82	52M	6.222
19/04/2024	0,28%	0,10	35,71	35,68	35,54	35,85	65M	6.847
18/04/2024	-0,25%	-0,09	35,61	35,70	35,61	35,92	75M	7.898
17/04/2024	-0,28%	-0,10	35,70	35,82	35,70	36,20	84M	9.819
16/04/2024	-0,06%	-0,02	35,80	35,79	35,73	36,30	108M	13.973
15/04/2024	0,36%	0,13	35,82	35,84	35,61	35,94	69M	10.668
12/04/2024	-2,49%	-0,91	35,69	36,51	35,69	36,61	100M	9.197
11/04/2024	0,55%	0,20	36,60	36,41	36,25	36,64	103M	9.996
10/04/2024	-0,44%	-0,16	36,40	36,56	36,27	36,68	89M	9.338
09/04/2024	0,99%	0,36	36,56	36,25	36,25	36,72	68M	8.944
08/04/2024	-0,03%	-0,01	36,20	36,10	36,05	36,36	99M	6.828
05/04/2024	-0,44%	-0,16	36,21	36,37	36,08	36,43	64M	5.728
04/04/2024	-0,14%	-0,05	36,37	36,42	36,32	36,69	48M	6.216
03/04/2024	0,75%	0,27	36,42	36,14	36,05	36,49	53M	8.478
02/04/2024	-0,52%	-0,19	36,15	36,34	36,01	36,40	64M	6.083
01/04/2024	0,08%	0,03	36,34	36,31	36,11	36,59	75M	8.681
28/03/2024	0,72%	0,26	36,31	36,04	35,91	36,47	83M	8.956
27/03/2024	0,36%	0,13	36,05	36,00	35,90	36,22	35M	5.964
26/03/2024	0,28%	0,10	35,92	35,86	35,78	36,03	31M	4.927
25/03/2024	-0,53%	-0,19	35,82	36,01	35,82	36,22	42M	5.790
22/03/2024	-0,17%	-0,06	36,01	36,06	35,91	36,15	45M	6.519
21/03/2024	0,33%	0,12	36,07	35,95	35,70	36,27	47M	7.134
20/03/2024	0,67%	0,24	35,95	35,70	35,49	35,95	53M	7.520
19/03/2024	1,16%	0,41	35,71	35,38	35,30	35,71	33M	4.564
18/03/2024	-0,08%	-0,03	35,30	35,35	35,16	35,62	73M	6.770
15/03/2024	-0,25%	-0,09	35,33	35,45	35,26	35,62	135M	7.226
14/03/2024	-0,03%	-0,01	35,42	35,42	35,30	35,55	49M	7.205
13/03/2024	0,14%	0,05	35,43	35,38	35,16	35,49	34M	5.595
12/03/2024	0,08%	0,03	35,38	35,49	35,24	35,49	34M	5.803
11/03/2024	-0,08%	-0,03	35,35	35,38	35,25	35,49	40M	6.416
08/03/2024	-0,06%	-0,02	35,38	35,40	35,35	35,82	53M	7.569
07/03/2024	2,22%	0,77	35,40	34,93	34,85	35,60	75M	9.577
06/03/2024	-0,46%	-0,16	34,63	34,80	34,57	35,04	59M	5.837
05/03/2024	0,00%	0,00	34,79	34,79	34,71	35,05	45M	5.550
04/03/2024	-0,60%	-0,21	34,79	35,00	34,75	35,11	42M	6.150
01/03/2024	-1,13%	-0,40	35,00	35,39	34,99	35,45	72M	8.208
29/02/2024	1,09%	0,38	35,40	35,02	34,92	35,46	60M	6.532
28/02/2024	-0,93%	-0,33	35,02	35,20	34,91	35,32	52M	6.394
27/02/2024	0,83%	0,29	35,35	35,14	35,09	35,49	43M	5.576
26/02/2024	-0,40%	-0,14	35,06	35,20	34,91	35,32	54M	6.332
23/02/2024	-0,31%	-0,11	35,20	35,31	34,97	35,47	72M	9.322
22/02/2024	1,17%	0,41	35,31	34,90	34,85	35,44	59M	6.327
21/02/2024	-1,50%	-0,53	34,90	35,40	34,42	35,52	138M	13.400
20/02/2024	0,08%	0,03	35,43	35,25	35,05	35,56	73M	8.229
19/02/2024	-0,70%	-0,25	35,40	35,65	35,36	35,72	71M	8.263
16/02/2024	-0,70%	-0,25	35,65	35,90	35,55	36,05	63M	7.439
15/02/2024	0,56%	0,20	35,90	35,71	35,71	36,16	59M	7.686
14/02/2024	-1,05%	-0,38	35,70	36,00	35,51	36,06	49M	5.400
09/02/2024	0,06%	0,02	36,08	36,00	35,82	36,22	69M	9.059
08/02/2024	-2,04%	-0,75	36,06	36,81	36,04	36,81	60M	6.471
07/02/2024	0,49%	0,18	36,81	36,63	36,50	37,09	45M	5.536
06/02/2024	0,94%	0,34	36,63	36,29	36,17	36,64	54M	5.930
05/02/2024	-0,66%	-0,24	36,29	36,53	36,14	36,53	67M	7.223
02/02/2024	-1,32%	-0,49	36,53	37,00	36,52	37,10	60M	7.446
01/02/2024	0,35%	0,13	37,02	36,89	36,53	37,02	58M	8.243
31/01/2024	1,26%	0,46	36,89	36,44	36,44	37,24	41M	5.043
30/01/2024	-0,92%	-0,34	36,43	36,77	36,43	36,90	35M	4.821
29/01/2024	-0,35%	-0,13	36,77	36,85	36,70	37,04	41M	5.148
26/01/2024	0,30%	0,11	36,90	36,79	36,77	36,98	31M	5.185
25/01/2024	-0,35%	-0,13	36,79	36,92	36,70	36,98	38M	6.081
24/01/2024	-0,49%	-0,18	36,92	37,14	36,86	37,30	38M	5.983
23/01/2024	0,49%	0,18	37,10	36,91	36,81	37,18	36M	5.733
22/01/2024	-1,15%	-0,43	36,92	37,40	36,67	37,53	50M	6.330
19/01/2024	0,35%	0,13	37,35	37,27	37,17	37,54	52M	5.516
18/01/2024	-1,09%	-0,41	37,22	37,63	37,21	37,67	83M	6.938
17/01/2024	-0,05%	-0,02	37,63	37,65	37,44	37,66	42M	5.307
16/01/2024	-	-	37,65	37,76	37,42	37,83	55M	7.754

Date,Open,High,Low,Close,Volume
26-Jul-24,33.82,33.92,33.71,33.85,24445350
25-Jul-24,33.90,34.00,33.71,33.71,40301059
24-Jul-24,33.99,34.00,33.75,33.80,44615281
23-Jul-24,34.08,34.23,33.85,33.85,53393099
22-Jul-24,34.09,34.30,33.95,34.08,54907507
19-Jul-24,34.59,34.72,33.90,33.90,105050244
18-Jul-24,35.15,35.26,34.38,34.38,63115800
17-Jul-24,35.31,35.31,35.07,35.10,25630362
16-Jul-24,35.12,35.31,35.09,35.13,33544827
15-Jul-24,35.33,35.35,35.01,35.12,39828397
12-Jul-24,35.20,35.38,35.06,35.27,37726997
11-Jul-24,34.95,35.29,34.90,35.20,45885733
10-Jul-24,34.77,34.99,34.71,34.89,37313128
09-Jul-24,34.50,34.78,34.45,34.69,27335439
08-Jul-24,34.80,35.10,34.50,34.50,55593730
05-Jul-24,34.61,34.82,34.48,34.73,59306419
04-Jul-24,34.57,34.80,34.51,34.60,25458622
03-Jul-24,34.47,34.73,34.47,34.57,38433081
02-Jul-24,34.37,34.63,34.30,34.40,45995205
01-Jul-24,34.23,34.42,34.11,34.37,42430389
28-Jun-24,34.17,34.43,34.10,34.23,42601506
27-Jun-24,33.76,34.20,33.76,34.16,40845510
26-Jun-24,33.91,33.99,33.66,33.97,38913123
25-Jun-24,33.84,33.93,33.72,33.86,26496350
24-Jun-24,33.68,33.94,33.57,33.84,42310036
21-Jun-24,33.55,33.91,33.37,33.60,161860433
20-Jun-24,33.47,33.67,33.41,33.49,87501303
19-Jun-24,33.30,33.43,33.10,33.36,58753766
18-Jun-24,33.23,33.39,33.19,33.29,33160508
17-Jun-24,33.36,33.47,33.23,33.23,39212066
14-Jun-24,33.36,33.51,33.30,33.35,51209387
13-Jun-24,33.40,33.56,33.32,33.35,57522793
12-Jun-24,33.79,34.01,33.41,33.42,72189200
11-Jun-24,33.59,33.81,33.57,33.79,78302662
10-Jun-24,33.76,33.82,33.50,33.53,82990238
07-Jun-24,33.99,33.99,33.60,33.69,66465561
06-Jun-24,34.07,34.33,33.92,34.00,61914107
05-Jun-24,34.34,34.47,33.83,33.95,88223733
04-Jun-24,34.30,34.43,34.16,34.34,38352125
03-Jun-24,33.89,34.48,33.25,34.16,348914460
31-May-24,34.60,34.69,34.28,34.28,49717508
29-May-24,34.90,34.94,34.56,34.56,57582153
28-May-24,35.18,35.35,34.88,34.88,37490414
27-May-24,35.30,35.44,35.00,35.07,39550859
24-May-24,35.08,35.62,35.02,35.30,56416411
23-May-24,35.44,35.45,34.97,34.97,59938885
22-May-24,35.69,35.73,35.44,35.46,76224649
21-May-24,35.40,35.76,35.27,35.75,56488648
20-May-24,34.90,35.40,34.76,35.40,56837335
17-May-24,35.06,35.11,34.85,34.85,50015251
16-May-24,35.09,35.25,35.00,35.00,111064927
15-May-24,34.95,35.12,34.76,35.01,60546956
14-May-24,34.64,35.00,34.62,35.00,71936465
13-May-24,34.79,35.02,34.71,35.00,45530910
10-May-24,35.00,35.23,34.62,34.62,114244112
09-May-24,35.61,35.62,34.61,34.81,158261577
08-May-24,35.38,35.69,35.37,35.65,78682394
07-May-24,35.69,35.74,35.34,35.34,76449361
06-May-24,34.96,35.78,34.52,35.56,177270377
03-May-24,36.40,36.92,36.31,36.55,218779303
02-May-24,35.40,36.25,35.38,36.22,191168009
30-Apr-24,35.50,35.50,35.15,35.22,147094205
29-Apr-24,35.36,35.41,35.04,35.20,77182585
26-Apr-24,35.22,35.67,35.22,35.25,66052083
25-Apr-24,35.36,35.57,35.05,35.05,107924211
24-Apr-24,35.48,35.63,35.25,35.36,94906181
23-Apr-24,35.70,35.83,35.23,35.48,91180784
22-Apr-24,35.70,35.82,35.51,35.80,52193045
19-Apr-24,35.68,35.85,35.54,35.71,64608782
18-Apr-24,35.70,35.92,35.61,35.61,74610007
17-Apr-24,35.82,36.20,35.70,35.70,84384552
16-Apr-24,35.79,36.30,35.73,35.80,107647348
15-Apr-24,35.84,35.94,35.61,35.82,68890781
12-Apr-24,36.51,36.61,35.69,35.69,99881379
11-Apr-24,36.41,36.64,36.25,36.60,102691395
10-Apr-24,36.56,36.68,36.27,36.40,88826456
09-Apr-24,36.25,36.72,36.25,36.56,68090155
08-Apr-24,36.10,36.36,36.05,36.20,99496734
05-Apr-24,36.37,36.43,36.08,36.21,64237032
04-Apr-24,36.42,36.69,36.32,36.37,47737605
03-Apr-24,36.14,36.49,36.05,36.42,53165553
02-Apr-24,36.34,36.40,36.01,36.15,64208995
01-Apr-24,36.31,36.59,36.11,36.34,75315597
28-Mar-24,36.04,36.47,35.91,36.31,82836106
27-Mar-24,36.00,36.22,35.90,36.05,35418474
26-Mar-24,35.86,36.03,35.78,35.92,30900044
25-Mar-24,36.01,36.22,35.82,35.82,41560845
22-Mar-24,36.06,36.15,35.91,36.01,45392268
21-Mar-24,35.95,36.27,35.70,36.07,46509908
20-Mar-24,35.70,35.95,35.49,35.95,52978046
19-Mar-24,35.38,35.71,35.30,35.71,32642946
18-Mar-24,35.35,35.62,35.16,35.30,73263932
15-Mar-24,35.45,35.62,35.26,35.33,134981600
14-Mar-24,35.42,35.55,35.30,35.42,49341099
13-Mar-24,35.38,35.49,35.16,35.43,34283271
12-Mar-24,35.49,35.49,35.24,35.38,33545791
11-Mar-24,35.38,35.49,35.25,35.35,40200735
08-Mar-24,35.40,35.82,35.35,35.38,52512318
07-Mar-24,34.93,35.60,34.85,35.40,75073431
06-Mar-24,34.80,35.04,34.57,34.63,58964837
05-Mar-24,34.79,35.05,34.71,34.79,45442565
04-Mar-24,35.00,35.11,34.75,34.79,42346051
01-Mar-24,35.39,35.45,34.99,35.00,71688365
29-Feb-24,35.02,35.46,34.92,35.40,60150194
28-Feb-24,35.20,35.32,34.91,35.02,52451559
27-Feb-24,35.14,35.49,35.09,35.35,43244231
26-Feb-24,35.20,35.32,34.91,35.06,54423093
23-Feb-24,35.31,35.47,34.97,35.20,72088605
22-Feb-24,34.90,35.44,34.85,35.31,59085316
21-Feb-24,35.40,35.52,34.42,34.90,138221240
20-Feb-24,35.25,35.56,35.05,35.43,73349424
19-Feb-24,35.65,35.72,35.36,35.40,70632506
16-Feb-24,35.90,36.05,35.55,35.65,62653898
15-Feb-24,35.71,36.16,35.71,35.90,58636958
14-Feb-24,36.00,36.06,35.51,35.70,49231946
09-Feb-24,36.00,36.22,35.82,36.08,69359877
08-Feb-24,36.81,36.81,36.04,36.06,60334907
07-Feb-24,36.63,37.09,36.50,36.81,44836963
06-Feb-24,36.29,36.64,36.17,36.63,54341507
05-Feb-24,36.53,36.53,36.14,36.29,66788895
02-Feb-24,37.00,37.10,36.52,36.53,59708921
01-Feb-24,36.89,37.02,36.53,37.02,57961659
31-Jan-24,36.44,37.24,36.44,36.89,41457515
30-Jan-24,36.77,36.90,36.43,36.43,34679769
29-Jan-24,36.85,37.04,36.70,36.77,41431695
26-Jan-24,36.79,36.98,36.77,36.90,30508925
25-Jan-24,36.92,36.98,36.70,36.79,37580561
24-Jan-24,37.14,37.30,36.86,36.92,37701282
23-Jan-24,36.91,37.18,36.81,37.10,35841186
22-Jan-24,37.40,37.53,36.67,36.92,50231819
19-Jan-24,37.27,37.54,37.17,37.35,51745428
18-Jan-24,37.63,37.67,37.21,37.22,82778050
17-Jan-24,37.65,37.66,37.44,37.63,42051328
16-Jan-24,37.76,37.83,37.42,37.65,54924041

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: TAEE11