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
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	-0,53%	-0,20	37,65	37,76	37,42	37,83	55M	7.754
15/01/2024	0,72%	0,27	37,85	37,58	37,44	37,85	35M	4.519
12/01/2024	0,35%	0,13	37,58	37,33	37,25	37,70	38M	4.963
11/01/2024	-0,72%	-0,27	37,45	37,58	36,90	37,70	94M	10.582
10/01/2024	-0,32%	-0,12	37,72	37,84	37,42	37,89	51M	5.571
09/01/2024	1,18%	0,44	37,84	37,37	37,21	37,84	37M	4.623
08/01/2024	-0,53%	-0,20	37,40	37,60	37,33	37,60	34M	4.930
05/01/2024	0,53%	0,20	37,60	37,35	37,19	37,82	40M	5.873
04/01/2024	-2,53%	-0,97	37,40	37,59	37,13	37,60	55M	7.369
03/01/2024	0,63%	0,24	38,37	38,16	38,13	38,59	100M	7.511
02/01/2024	-0,65%	-0,25	38,13	38,55	38,02	38,62	77M	11.042
28/12/2023	1,64%	0,62	38,38	38,00	37,90	38,46	67M	8.200
27/12/2023	0,16%	0,06	37,76	37,70	37,49	37,93	25M	3.682
26/12/2023	0,21%	0,08	37,70	37,62	37,35	37,72	43M	4.964
22/12/2023	0,72%	0,27	37,62	37,35	37,31	37,77	42M	6.076
21/12/2023	0,08%	0,03	37,35	37,32	37,17	37,41	36M	5.374
20/12/2023	-0,29%	-0,11	37,32	37,42	37,17	37,55	62M	4.704
19/12/2023	1,16%	0,43	37,43	37,00	37,00	37,43	57M	6.261
18/12/2023	-0,56%	-0,21	37,00	37,21	36,84	37,34	54M	7.499
15/12/2023	0,70%	0,26	37,21	36,95	36,68	37,21	132M	10.055
14/12/2023	0,54%	0,20	36,95	36,77	36,77	37,14	64M	8.755
13/12/2023	2,40%	0,86	36,75	35,90	35,90	36,79	56M	7.621
12/12/2023	0,22%	0,08	35,89	35,82	35,76	36,02	30M	4.642
11/12/2023	-0,80%	-0,29	35,81	36,10	35,72	36,12	44M	5.569
08/12/2023	0,36%	0,13	36,10	35,97	35,75	36,16	39M	5.739
07/12/2023	-0,94%	-0,34	35,97	36,31	35,92	36,42	49M	5.534
06/12/2023	-0,63%	-0,23	36,31	36,54	36,28	36,69	35M	4.990
05/12/2023	0,33%	0,12	36,54	36,42	36,00	36,54	89M	6.886
04/12/2023	-0,19%	-0,07	36,42	36,49	36,33	36,58	38M	5.449
01/12/2023	0,08%	0,03	36,49	36,41	36,30	36,68	51M	6.930
30/11/2023	0,16%	0,06	36,46	36,45	36,10	36,60	62M	8.777
29/11/2023	-0,33%	-0,12	36,40	36,63	36,40	36,77	47M	6.102
28/11/2023	-0,54%	-0,20	36,52	36,73	36,34	36,89	50M	6.982
27/11/2023	0,19%	0,07	36,72	36,65	36,56	36,88	50M	6.527
24/11/2023	-0,49%	-0,18	36,65	36,83	36,53	36,83	77M	7.637
23/11/2023	0,74%	0,27	36,83	36,56	36,43	36,83	35M	4.561
22/11/2023	0,86%	0,31	36,56	36,32	36,25	36,85	85M	9.523
21/11/2023	-0,17%	-0,06	36,25	36,21	36,20	36,57	66M	6.109
20/11/2023	0,53%	0,19	36,31	36,13	35,82	36,38	63M	7.649
17/11/2023	-0,39%	-0,14	36,12	36,25	35,90	36,49	135M	8.758
16/11/2023	-0,08%	-0,03	36,26	36,29	36,07	36,50	99M	11.304
14/11/2023	0,00%	0,00	36,29	35,66	35,53	36,52	137M	15.354
13/11/2023	0,67%	0,24	36,29	36,05	35,99	36,31	76M	10.838
10/11/2023	1,09%	0,39	36,05	35,66	35,52	36,27	168M	12.236
09/11/2023	-0,17%	-0,06	35,66	35,72	35,43	35,99	70M	9.705
08/11/2023	-0,03%	-0,01	35,72	35,65	35,65	36,00	41M	6.256
07/11/2023	1,68%	0,59	35,73	35,14	35,04	35,98	75M	10.540
06/11/2023	1,18%	0,41	35,14	34,85	34,85	35,25	53M	8.224
03/11/2023	2,18%	0,74	34,73	34,25	34,25	34,89	85M	13.793
01/11/2023	0,59%	0,20	33,99	33,84	33,68	34,14	52M	8.807
31/10/2023	0,12%	0,04	33,79	33,86	33,65	33,96	51M	8.353
30/10/2023	-0,62%	-0,21	33,75	34,02	33,55	34,12	96M	11.678
27/10/2023	-1,02%	-0,35	33,96	34,43	33,80	34,61	67M	10.732
26/10/2023	1,48%	0,50	34,31	33,83	33,81	34,49	73M	10.972
25/10/2023	-0,24%	-0,08	33,81	33,92	33,77	34,10	35M	5.201
24/10/2023	0,00%	0,00	33,89	34,10	33,78	34,10	32M	5.319
23/10/2023	0,39%	0,13	33,89	33,62	33,58	34,09	48M	7.716
20/10/2023	-0,03%	-0,01	33,76	33,72	33,57	34,05	48M	6.680
19/10/2023	0,51%	0,17	33,77	33,61	33,54	34,22	69M	8.687
18/10/2023	0,42%	0,14	33,60	33,46	33,24	33,86	262M	13.130
17/10/2023	-0,95%	-0,32	33,46	33,77	33,42	33,93	69M	10.803
16/10/2023	0,84%	0,28	33,78	33,61	33,54	33,97	39M	6.211
13/10/2023	-1,53%	-0,52	33,50	34,00	33,49	34,02	91M	12.585
11/10/2023	-0,41%	-0,14	34,02	34,17	33,77	34,31	69M	9.497
10/10/2023	0,56%	0,19	34,16	34,00	33,92	34,32	46M	7.415
09/10/2023	-0,50%	-0,17	33,97	34,10	33,68	34,12	87M	11.559
06/10/2023	-0,29%	-0,10	34,14	34,16	33,81	34,27	61M	7.459
05/10/2023	-	-	34,24	34,32	34,05	34,58	36M	5.535

Date,Open,High,Low,Close,Volume
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
15-Jan-24,37.58,37.85,37.44,37.85,35161648
12-Jan-24,37.33,37.70,37.25,37.58,38247875
11-Jan-24,37.58,37.70,36.90,37.45,93756491
10-Jan-24,37.84,37.89,37.42,37.72,50621524
09-Jan-24,37.37,37.84,37.21,37.84,36504742
08-Jan-24,37.60,37.60,37.33,37.40,34370372
05-Jan-24,37.35,37.82,37.19,37.60,39774987
04-Jan-24,37.59,37.60,37.13,37.40,54655827
03-Jan-24,38.16,38.59,38.13,38.37,99531603
02-Jan-24,38.55,38.62,38.02,38.13,76556034
28-Dec-23,38.00,38.46,37.90,38.38,66570368
27-Dec-23,37.70,37.93,37.49,37.76,24546656
26-Dec-23,37.62,37.72,37.35,37.70,42692089
22-Dec-23,37.35,37.77,37.31,37.62,41729097
21-Dec-23,37.32,37.41,37.17,37.35,36379018
20-Dec-23,37.42,37.55,37.17,37.32,62230985
19-Dec-23,37.00,37.43,37.00,37.43,56746028
18-Dec-23,37.21,37.34,36.84,37.00,54105483
15-Dec-23,36.95,37.21,36.68,37.21,131898996
14-Dec-23,36.77,37.14,36.77,36.95,64189542
13-Dec-23,35.90,36.79,35.90,36.75,56217414
12-Dec-23,35.82,36.02,35.76,35.89,30010976
11-Dec-23,36.10,36.12,35.72,35.81,43721653
08-Dec-23,35.97,36.16,35.75,36.10,39270388
07-Dec-23,36.31,36.42,35.92,35.97,48768030
06-Dec-23,36.54,36.69,36.28,36.31,35311891
05-Dec-23,36.42,36.54,36.00,36.54,89429438
04-Dec-23,36.49,36.58,36.33,36.42,37558691
01-Dec-23,36.41,36.68,36.30,36.49,50709931
30-Nov-23,36.45,36.60,36.10,36.46,62418657
29-Nov-23,36.63,36.77,36.40,36.40,46504015
28-Nov-23,36.73,36.89,36.34,36.52,49825589
27-Nov-23,36.65,36.88,36.56,36.72,50115780
24-Nov-23,36.83,36.83,36.53,36.65,77441999
23-Nov-23,36.56,36.83,36.43,36.83,35215725
22-Nov-23,36.32,36.85,36.25,36.56,85099694
21-Nov-23,36.21,36.57,36.20,36.25,65874129
20-Nov-23,36.13,36.38,35.82,36.31,62516324
17-Nov-23,36.25,36.49,35.90,36.12,134500962
16-Nov-23,36.29,36.50,36.07,36.26,98833311
14-Nov-23,35.66,36.52,35.53,36.29,137100482
13-Nov-23,36.05,36.31,35.99,36.29,75759908
10-Nov-23,35.66,36.27,35.52,36.05,167973581
09-Nov-23,35.72,35.99,35.43,35.66,69728270
08-Nov-23,35.65,36.00,35.65,35.72,40697958
07-Nov-23,35.14,35.98,35.04,35.73,74890724
06-Nov-23,34.85,35.25,34.85,35.14,53148748
03-Nov-23,34.25,34.89,34.25,34.73,85048223
01-Nov-23,33.84,34.14,33.68,33.99,51574974
31-Oct-23,33.86,33.96,33.65,33.79,50975810
30-Oct-23,34.02,34.12,33.55,33.75,96177294
27-Oct-23,34.43,34.61,33.80,33.96,66707605
26-Oct-23,33.83,34.49,33.81,34.31,72782519
25-Oct-23,33.92,34.10,33.77,33.81,34664796
24-Oct-23,34.10,34.10,33.78,33.89,31716353
23-Oct-23,33.62,34.09,33.58,33.89,48455488
20-Oct-23,33.72,34.05,33.57,33.76,47575648
19-Oct-23,33.61,34.22,33.54,33.77,68549763
18-Oct-23,33.46,33.86,33.24,33.60,261766848
17-Oct-23,33.77,33.93,33.42,33.46,68624749
16-Oct-23,33.61,33.97,33.54,33.78,38597052
13-Oct-23,34.00,34.02,33.49,33.50,91318176
11-Oct-23,34.17,34.31,33.77,34.02,68943319
10-Oct-23,34.00,34.32,33.92,34.16,45938164
09-Oct-23,34.10,34.12,33.68,33.97,86826361
06-Oct-23,34.16,34.27,33.81,34.14,60639339
05-Oct-23,34.32,34.58,34.05,34.24,36270998

*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