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
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	1,61%	0,52	32,77	32,36	32,15	32,96	102M	11.638
23/11/2020	-0,68%	-0,22	32,25	32,78	32,15	32,79	112M	12.817
20/11/2020	-0,70%	-0,23	32,47	32,51	32,47	32,99	136M	13.805
19/11/2020	0,93%	0,30	32,70	32,30	32,24	33,22	188M	23.238
18/11/2020	0,43%	0,14	32,40	32,16	32,01	32,48	128M	14.759
17/11/2020	-4,02%	-1,35	32,26	31,89	31,68	32,26	188M	20.430
16/11/2020	2,28%	0,75	33,61	33,50	32,94	33,68	183M	18.137
13/11/2020	4,09%	1,29	32,86	32,20	31,97	32,97	204M	18.805

12/11/2020	3,10%	0,95	31,57	31,26	31,25	32,56	233M	24.823
11/11/2020	0,03%	0,01	30,62	30,61	30,43	30,75	103M	11.359
10/11/2020	0,72%	0,22	30,61	30,35	30,16	30,73	91M	13.039
09/11/2020	0,30%	0,09	30,39	30,71	30,22	31,00	145M	21.357
06/11/2020	2,50%	0,74	30,30	29,49	29,41	30,38	145M	18.553
05/11/2020	1,79%	0,52	29,56	29,35	29,21	29,76	116M	18.299
04/11/2020	2,72%	0,77	29,04	28,47	28,41	29,24	104M	15.467
03/11/2020	0,43%	0,12	28,27	28,55	28,23	28,69	111M	18.009
30/10/2020	-0,85%	-0,24	28,15	28,39	28,00	28,45	113M	15.685
29/10/2020	0,00%	0,00	28,39	28,43	28,10	28,55	78M	10.775
28/10/2020	-1,25%	-0,36	28,39	28,60	28,17	28,77	121M	14.573
27/10/2020	0,49%	0,14	28,75	28,66	28,65	28,99	76M	10.557
26/10/2020	0,07%	0,02	28,61	28,60	28,52	28,91	68M	8.983
23/10/2020	-0,66%	-0,19	28,59	28,64	28,50	28,66	65M	8.530
22/10/2020	0,49%	0,14	28,78	28,62	28,50	28,78	80M	7.734
21/10/2020	-0,24%	-0,07	28,64	28,71	28,54	28,83	71M	12.245
20/10/2020	0,74%	0,21	28,71	28,61	28,56	28,82	65M	10.449
19/10/2020	0,60%	0,17	28,50	28,32	28,13	28,60	124M	16.380
16/10/2020	1,14%	0,32	28,33	28,05	28,00	28,35	58M	9.975
15/10/2020	-0,18%	-0,05	28,01	28,00	27,97	28,16	130M	16.232
14/10/2020	0,29%	0,08	28,06	28,02	27,99	28,27	90M	10.396
13/10/2020	-0,07%	-0,02	27,98	28,08	27,91	28,14	65M	9.826
09/10/2020	-0,50%	-0,14	28,00	28,08	27,94	28,19	84M	10.522
08/10/2020	0,07%	0,02	28,14	28,18	28,05	28,30	52M	8.946
07/10/2020	0,36%	0,10	28,12	28,08	27,83	28,25	74M	9.596
06/10/2020	-0,18%	-0,05	28,02	28,20	27,95	28,32	70M	9.978
05/10/2020	0,25%	0,07	28,07	28,11	27,91	28,23	68M	9.837
02/10/2020	-0,43%	-0,12	28,00	28,12	27,90	28,35	53M	8.938
01/10/2020	0,57%	0,16	28,12	28,06	27,87	28,22	46M	7.803
30/09/2020	-0,14%	-0,04	27,96	28,00	27,88	28,14	64M	11.606
29/09/2020	0,21%	0,06	28,00	27,96	27,70	28,13	71M	10.869
28/09/2020	-1,27%	-0,36	27,94	28,39	27,73	28,45	61M	10.619
25/09/2020	-0,70%	-0,20	28,30	28,50	28,21	28,51	45M	6.651
24/09/2020	1,03%	0,29	28,50	28,27	28,21	28,60	59M	7.512
23/09/2020	-0,42%	-0,12	28,21	28,31	28,18	28,61	66M	8.806
22/09/2020	0,00%	0,00	28,33	28,37	28,24	28,52	51M	8.409
21/09/2020	0,43%	0,12	28,33	28,21	27,70	28,45	95M	14.559
18/09/2020	-1,43%	-0,41	28,21	28,61	28,21	28,70	94M	11.885
17/09/2020	-0,31%	-0,09	28,62	28,63	28,51	28,88	66M	8.837
16/09/2020	0,53%	0,15	28,71	28,64	28,61	28,94	63M	11.257
15/09/2020	-0,14%	-0,04	28,56	28,63	28,50	28,78	75M	13.239
14/09/2020	0,78%	0,22	28,60	28,56	28,39	28,83	61M	8.107
11/09/2020	-1,22%	-0,35	28,38	29,02	28,17	29,03	80M	12.642
10/09/2020	-1,74%	-0,51	28,73	29,44	28,51	29,57	75M	12.479
09/09/2020	1,67%	0,48	29,24	29,00	28,93	29,50	96M	13.891
08/09/2020	1,20%	0,34	28,76	28,32	28,23	28,88	91M	13.744
04/09/2020	0,32%	0,09	28,42	28,39	28,12	28,42	62M	10.421
03/09/2020	-0,87%	-0,25	28,33	28,67	28,22	28,79	95M	16.488
02/09/2020	0,11%	0,03	28,58	28,64	28,32	28,64	59M	8.916
01/09/2020	1,21%	0,34	28,55	28,38	28,28	28,74	87M	11.338
31/08/2020	-0,67%	-0,19	28,21	28,41	28,21	28,52	67M	8.837
28/08/2020	0,46%	0,13	28,40	28,37	28,30	28,49	64M	10.675
27/08/2020	0,35%	0,10	28,27	28,26	28,21	28,46	60M	10.500
26/08/2020	-0,70%	-0,20	28,17	28,39	28,15	28,56	89M	13.150
25/08/2020	0,42%	0,12	28,37	28,31	28,22	28,46	59M	7.782
24/08/2020	-0,25%	-0,07	28,25	28,56	28,20	28,60	78M	11.026
21/08/2020	-1,15%	-0,33	28,32	28,48	28,24	28,61	66M	9.127
20/08/2020	0,63%	0,18	28,65	28,32	28,17	28,76	67M	10.070
19/08/2020	1,21%	0,34	28,47	28,33	28,05	28,86	103M	15.764
18/08/2020	-3,63%	-1,06	28,13	28,61	28,11	28,70	92M	12.068
17/08/2020	-0,24%	-0,07	29,19	29,48	28,96	29,80	161M	22.116
14/08/2020	2,24%	0,64	29,26	28,92	28,70	29,44	92M	14.298
13/08/2020	1,02%	0,29	28,62	28,91	28,60	29,24	138M	18.449
12/08/2020	-1,12%	-0,32	28,33	28,77	28,33	28,83	76M	13.361
11/08/2020	-0,97%	-0,28	28,65	29,04	28,63	29,09	60M	10.030
10/08/2020	0,59%	0,17	28,93	28,94	28,60	28,99	50M	8.801
07/08/2020	-0,45%	-0,13	28,76	28,81	28,60	28,95	47M	9.067
06/08/2020	1,83%	0,52	28,89	28,50	28,28	28,89	58M	10.651
05/08/2020	-0,87%	-0,25	28,37	28,75	28,25	28,82	64M	11.524
04/08/2020	-0,10%	-0,03	28,62	28,51	28,35	28,82	85M	16.087
03/08/2020	-1,07%	-0,31	28,65	29,16	28,65	29,28	82M	11.815
31/07/2020	-0,82%	-0,24	28,96	29,37	28,96	29,50	87M	12.141
30/07/2020	0,90%	0,26	29,20	28,82	28,82	29,33	64M	10.561
29/07/2020	-0,21%	-0,06	28,94	29,07	28,85	29,12	73M	10.792
28/07/2020	1,26%	0,36	29,00	28,70	28,67	29,10	69M	10.212
27/07/2020	0,99%	0,28	28,64	28,53	28,53	29,05	89M	11.595
24/07/2020	0,67%	0,19	28,36	28,17	28,00	28,54	64M	8.536
23/07/2020	-0,53%	-0,15	28,17	28,37	28,09	28,45	67M	13.563
22/07/2020	0,28%	0,08	28,32	28,31	28,24	28,50	53M	8.690
21/07/2020	-0,28%	-0,08	28,24	28,32	28,18	28,42	61M	9.729
20/07/2020	0,46%	0,13	28,32	28,27	28,13	28,33	62M	11.148
17/07/2020	0,25%	0,07	28,19	28,12	28,07	28,30	66M	10.186
16/07/2020	-0,71%	-0,20	28,12	28,39	28,00	28,39	71M	10.850
15/07/2020	0,11%	0,03	28,32	28,40	28,13	28,49	73M	13.083
14/07/2020	-0,56%	-0,16	28,29	28,45	28,24	28,71	76M	9.046
13/07/2020	-0,14%	-0,04	28,45	28,58	28,42	28,72	51M	7.815
10/07/2020	-0,21%	-0,06	28,49	28,60	28,42	28,68	42M	7.993
09/07/2020	-1,07%	-0,31	28,55	28,87	28,52	29,00	55M	8.579
08/07/2020	1,41%	0,40	28,86	28,46	28,36	28,86	84M	13.817
07/07/2020	-0,07%	-0,02	28,46	28,50	28,23	28,82	78M	12.282
06/07/2020	0,28%	0,08	28,48	28,87	28,43	28,87	65M	12.398
03/07/2020	-0,04%	-0,01	28,40	28,52	28,40	28,52	29M	4.187
02/07/2020	-0,28%	-0,08	28,41	28,76	28,26	28,88	79M	13.051
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	-	-	27,09	27,21	26,84	27,29	51M	9.993

Date,Open,High,Low,Close,Volume
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
23-Nov-20,32.78,32.79,32.15,32.25,112431854
20-Nov-20,32.51,32.99,32.47,32.47,135786729
19-Nov-20,32.30,33.22,32.24,32.70,187674417
18-Nov-20,32.16,32.48,32.01,32.40,127929085
17-Nov-20,31.89,32.26,31.68,32.26,187561596
16-Nov-20,33.50,33.68,32.94,33.61,182639068
13-Nov-20,32.20,32.97,31.97,32.86,204237306
12-Nov-20,31.26,32.56,31.25,31.57,232957104
11-Nov-20,30.61,30.75,30.43,30.62,102596148
10-Nov-20,30.35,30.73,30.16,30.61,90758639
09-Nov-20,30.71,31.00,30.22,30.39,144898396
06-Nov-20,29.49,30.38,29.41,30.30,145198882
05-Nov-20,29.35,29.76,29.21,29.56,116134815
04-Nov-20,28.47,29.24,28.41,29.04,104289177
03-Nov-20,28.55,28.69,28.23,28.27,111061579
30-Oct-20,28.39,28.45,28.00,28.15,113063080
29-Oct-20,28.43,28.55,28.10,28.39,77622485
28-Oct-20,28.60,28.77,28.17,28.39,120531161
27-Oct-20,28.66,28.99,28.65,28.75,76258346
26-Oct-20,28.60,28.91,28.52,28.61,68106697
23-Oct-20,28.64,28.66,28.50,28.59,65444411
22-Oct-20,28.62,28.78,28.50,28.78,80168377
21-Oct-20,28.71,28.83,28.54,28.64,71374011
20-Oct-20,28.61,28.82,28.56,28.71,64756504
19-Oct-20,28.32,28.60,28.13,28.50,124183747
16-Oct-20,28.05,28.35,28.00,28.33,57637847
15-Oct-20,28.00,28.16,27.97,28.01,130011231
14-Oct-20,28.02,28.27,27.99,28.06,90380823
13-Oct-20,28.08,28.14,27.91,27.98,65353886
09-Oct-20,28.08,28.19,27.94,28.00,83863866
08-Oct-20,28.18,28.30,28.05,28.14,51709594
07-Oct-20,28.08,28.25,27.83,28.12,74092419
06-Oct-20,28.20,28.32,27.95,28.02,69743347
05-Oct-20,28.11,28.23,27.91,28.07,68328292
02-Oct-20,28.12,28.35,27.90,28.00,52807590
01-Oct-20,28.06,28.22,27.87,28.12,46402492
30-Sep-20,28.00,28.14,27.88,27.96,63660860
29-Sep-20,27.96,28.13,27.70,28.00,71279467
28-Sep-20,28.39,28.45,27.73,27.94,61181761
25-Sep-20,28.50,28.51,28.21,28.30,45266111
24-Sep-20,28.27,28.60,28.21,28.50,58963406
23-Sep-20,28.31,28.61,28.18,28.21,65797724
22-Sep-20,28.37,28.52,28.24,28.33,50828985
21-Sep-20,28.21,28.45,27.70,28.33,94551923
18-Sep-20,28.61,28.70,28.21,28.21,93514837
17-Sep-20,28.63,28.88,28.51,28.62,66304994
16-Sep-20,28.64,28.94,28.61,28.71,63325314
15-Sep-20,28.63,28.78,28.50,28.56,75188699
14-Sep-20,28.56,28.83,28.39,28.60,60656333
11-Sep-20,29.02,29.03,28.17,28.38,79863980
10-Sep-20,29.44,29.57,28.51,28.73,75070114
09-Sep-20,29.00,29.50,28.93,29.24,96424715
08-Sep-20,28.32,28.88,28.23,28.76,91083807
04-Sep-20,28.39,28.42,28.12,28.42,62362746
03-Sep-20,28.67,28.79,28.22,28.33,95068380
02-Sep-20,28.64,28.64,28.32,28.58,58618376
01-Sep-20,28.38,28.74,28.28,28.55,86731724
31-Aug-20,28.41,28.52,28.21,28.21,67042749
28-Aug-20,28.37,28.49,28.30,28.40,64312801
27-Aug-20,28.26,28.46,28.21,28.27,60239893
26-Aug-20,28.39,28.56,28.15,28.17,88552782
25-Aug-20,28.31,28.46,28.22,28.37,58941672
24-Aug-20,28.56,28.60,28.20,28.25,77866848
21-Aug-20,28.48,28.61,28.24,28.32,66167894
20-Aug-20,28.32,28.76,28.17,28.65,66591593
19-Aug-20,28.33,28.86,28.05,28.47,102814592
18-Aug-20,28.61,28.70,28.11,28.13,92003670
17-Aug-20,29.48,29.80,28.96,29.19,160779408
14-Aug-20,28.92,29.44,28.70,29.26,92033566
13-Aug-20,28.91,29.24,28.60,28.62,137736464
12-Aug-20,28.77,28.83,28.33,28.33,76164012
11-Aug-20,29.04,29.09,28.63,28.65,59713457
10-Aug-20,28.94,28.99,28.60,28.93,49923415
07-Aug-20,28.81,28.95,28.60,28.76,47254170
06-Aug-20,28.50,28.89,28.28,28.89,58193389
05-Aug-20,28.75,28.82,28.25,28.37,64453455
04-Aug-20,28.51,28.82,28.35,28.62,84755106
03-Aug-20,29.16,29.28,28.65,28.65,82038968
31-Jul-20,29.37,29.50,28.96,28.96,86514039
30-Jul-20,28.82,29.33,28.82,29.20,64160902
29-Jul-20,29.07,29.12,28.85,28.94,72696818
28-Jul-20,28.70,29.10,28.67,29.00,69219240
27-Jul-20,28.53,29.05,28.53,28.64,88896394
24-Jul-20,28.17,28.54,28.00,28.36,64395790
23-Jul-20,28.37,28.45,28.09,28.17,67123144
22-Jul-20,28.31,28.50,28.24,28.32,53171547
21-Jul-20,28.32,28.42,28.18,28.24,61273735
20-Jul-20,28.27,28.33,28.13,28.32,61644009
17-Jul-20,28.12,28.30,28.07,28.19,66296448
16-Jul-20,28.39,28.39,28.00,28.12,71216853
15-Jul-20,28.40,28.49,28.13,28.32,72904685
14-Jul-20,28.45,28.71,28.24,28.29,76057232
13-Jul-20,28.58,28.72,28.42,28.45,51366535
10-Jul-20,28.60,28.68,28.42,28.49,42034659
09-Jul-20,28.87,29.00,28.52,28.55,55051497
08-Jul-20,28.46,28.86,28.36,28.86,83573678
07-Jul-20,28.50,28.82,28.23,28.46,78225948
06-Jul-20,28.87,28.87,28.43,28.48,65442654
03-Jul-20,28.52,28.52,28.40,28.40,28566664
02-Jul-20,28.76,28.88,28.26,28.41,79101577
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

*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
cotação moedas / Bitcoin
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...