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
16/09/2021	-0,37%	-0,14	37,34	37,46	37,34	37,69	84M	11.372
15/09/2021	-1,45%	-0,55	37,48	38,14	37,48	38,26	77M	9.067
14/09/2021	1,33%	0,50	38,03	37,54	37,54	38,57	107M	13.187
13/09/2021	1,35%	0,50	37,53	37,41	37,23	37,79	90M	13.458
10/09/2021	-0,16%	-0,06	37,03	37,45	37,03	37,79	80M	12.936
09/09/2021	0,68%	0,25	37,09	36,86	36,66	37,76	109M	16.175
08/09/2021	-2,49%	-0,94	36,84	37,78	36,82	37,92	137M	19.276
06/09/2021	0,61%	0,23	37,78	37,59	37,45	38,22	70M	8.584
03/09/2021	-0,50%	-0,19	37,55	38,14	37,55	38,26	142M	11.067
02/09/2021	-0,97%	-0,37	37,74	38,22	37,74	38,32	95M	12.494
01/09/2021	0,53%	0,20	38,11	38,05	38,05	38,77	71M	9.764

31/08/2021	-0,76%	-0,29	37,91	38,29	37,91	38,54	68M	7.356
30/08/2021	0,42%	0,16	38,20	37,99	37,50	38,36	88M	12.605
27/08/2021	-0,26%	-0,10	38,04	38,29	37,83	38,42	69M	8.807
26/08/2021	-3,71%	-1,47	38,14	39,41	38,14	39,41	129M	13.965
25/08/2021	-0,83%	-0,33	39,61	39,79	39,44	40,01	73M	9.202
24/08/2021	0,58%	0,23	39,94	39,95	39,79	40,07	54M	7.007
23/08/2021	-1,93%	-0,78	39,71	40,46	39,63	40,46	100M	11.568
20/08/2021	1,35%	0,54	40,49	39,56	39,56	40,49	70M	10.643
19/08/2021	1,09%	0,43	39,95	39,35	39,32	40,09	98M	12.747
18/08/2021	-1,00%	-0,40	39,52	39,93	39,50	40,13	83M	12.513
17/08/2021	0,68%	0,27	39,92	39,63	39,23	40,09	113M	12.225
16/08/2021	0,38%	0,15	39,65	39,36	39,31	39,96	112M	14.508
13/08/2021	0,20%	0,08	39,50	39,43	39,16	39,73	92M	12.874
12/08/2021	-0,35%	-0,14	39,42	39,81	39,42	39,87	78M	10.485
11/08/2021	-0,10%	-0,04	39,56	39,80	39,25	39,97	77M	10.852
10/08/2021	-1,52%	-0,61	39,60	40,37	39,60	40,37	82M	8.687
09/08/2021	2,06%	0,81	40,21	39,45	39,45	40,28	120M	11.205
06/08/2021	0,82%	0,32	39,40	39,19	39,10	39,88	91M	11.866
05/08/2021	-0,61%	-0,24	39,08	39,37	39,05	39,69	52M	7.136
04/08/2021	0,23%	0,09	39,32	39,38	39,01	39,73	68M	8.857
03/08/2021	-0,81%	-0,32	39,23	39,55	39,08	39,56	78M	10.508
02/08/2021	4,08%	1,55	39,55	38,21	38,04	39,75	137M	17.409
30/07/2021	-0,26%	-0,10	38,00	37,98	37,77	38,23	57M	7.901
29/07/2021	-0,81%	-0,31	38,10	38,48	37,91	38,48	48M	5.909
28/07/2021	1,45%	0,55	38,41	38,02	37,90	38,41	49M	7.331
27/07/2021	0,13%	0,05	37,86	37,69	37,67	38,21	62M	6.354
26/07/2021	-0,92%	-0,35	37,81	38,26	37,59	38,27	66M	9.175
23/07/2021	-1,11%	-0,43	38,16	38,63	38,05	38,74	42M	5.190
22/07/2021	-0,13%	-0,05	38,59	38,68	38,59	39,00	47M	5.852
21/07/2021	0,23%	0,09	38,64	38,57	38,44	38,86	52M	7.556
20/07/2021	1,37%	0,52	38,55	38,20	38,01	38,86	64M	8.258
19/07/2021	-0,45%	-0,17	38,03	38,13	37,87	38,75	74M	10.028
16/07/2021	0,69%	0,26	38,20	37,97	37,87	38,40	73M	7.093
15/07/2021	-0,05%	-0,02	37,94	38,05	37,65	38,20	48M	6.099
14/07/2021	0,58%	0,22	37,96	37,97	37,64	38,27	68M	9.051
13/07/2021	0,80%	0,30	37,74	37,43	37,32	37,96	57M	6.786
12/07/2021	0,16%	0,06	37,44	37,72	37,29	37,78	89M	9.180
08/07/2021	-1,45%	-0,55	37,38	37,42	37,20	37,88	71M	9.965
07/07/2021	1,53%	0,57	37,93	37,55	37,12	37,99	59M	8.637
06/07/2021	-0,93%	-0,35	37,36	37,63	37,31	37,68	50M	6.845
05/07/2021	0,80%	0,30	37,71	37,64	37,18	37,78	42M	4.674
02/07/2021	1,57%	0,58	37,41	36,97	36,87	37,41	69M	7.148
01/07/2021	-0,19%	-0,07	36,83	37,00	36,41	37,09	64M	7.876
30/06/2021	-1,13%	-0,42	36,90	37,32	36,71	37,43	82M	9.440
29/06/2021	-1,35%	-0,51	37,32	37,83	37,21	37,94	71M	7.448
28/06/2021	0,34%	0,13	37,83	37,87	37,55	38,17	83M	8.068
25/06/2021	-1,49%	-0,57	37,70	38,40	37,50	38,49	86M	10.946
24/06/2021	-0,62%	-0,24	38,27	38,67	38,27	38,97	75M	6.332
23/06/2021	-1,31%	-0,51	38,51	39,01	38,51	39,14	65M	7.187
22/06/2021	-1,14%	-0,45	39,02	39,28	38,85	39,54	81M	9.769
21/06/2021	0,10%	0,04	39,47	39,88	39,12	39,96	60M	7.130
18/06/2021	-0,73%	-0,29	39,43	39,87	39,43	40,26	99M	6.423
17/06/2021	-0,48%	-0,19	39,72	40,02	39,43	40,34	62M	7.365
16/06/2021	-1,92%	-0,78	39,91	40,69	39,91	40,97	91M	12.073
15/06/2021	0,47%	0,19	40,69	40,57	40,34	40,69	37M	4.606
14/06/2021	1,45%	0,58	40,50	40,00	40,00	40,64	46M	5.295
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	-	-	31,70	32,08	31,57	32,62	95M	14.737

Date,Open,High,Low,Close,Volume
16-Sep-21,37.46,37.69,37.34,37.34,83728009
15-Sep-21,38.14,38.26,37.48,37.48,76809102
14-Sep-21,37.54,38.57,37.54,38.03,107070640
13-Sep-21,37.41,37.79,37.23,37.53,89543676
10-Sep-21,37.45,37.79,37.03,37.03,80393466
09-Sep-21,36.86,37.76,36.66,37.09,108745667
08-Sep-21,37.78,37.92,36.82,36.84,136991398
06-Sep-21,37.59,38.22,37.45,37.78,69890752
03-Sep-21,38.14,38.26,37.55,37.55,141576117
02-Sep-21,38.22,38.32,37.74,37.74,95298165
01-Sep-21,38.05,38.77,38.05,38.11,70577879
31-Aug-21,38.29,38.54,37.91,37.91,68125942
30-Aug-21,37.99,38.36,37.50,38.20,87643124
27-Aug-21,38.29,38.42,37.83,38.04,69011463
26-Aug-21,39.41,39.41,38.14,38.14,129163331
25-Aug-21,39.79,40.01,39.44,39.61,72659152
24-Aug-21,39.95,40.07,39.79,39.94,54077143
23-Aug-21,40.46,40.46,39.63,39.71,99882906
20-Aug-21,39.56,40.49,39.56,40.49,69748572
19-Aug-21,39.35,40.09,39.32,39.95,97542497
18-Aug-21,39.93,40.13,39.50,39.52,82735007
17-Aug-21,39.63,40.09,39.23,39.92,113497080
16-Aug-21,39.36,39.96,39.31,39.65,111794480
13-Aug-21,39.43,39.73,39.16,39.50,92497391
12-Aug-21,39.81,39.87,39.42,39.42,77525452
11-Aug-21,39.80,39.97,39.25,39.56,77491259
10-Aug-21,40.37,40.37,39.60,39.60,82071613
09-Aug-21,39.45,40.28,39.45,40.21,119552137
06-Aug-21,39.19,39.88,39.10,39.40,91019090
05-Aug-21,39.37,39.69,39.05,39.08,51583877
04-Aug-21,39.38,39.73,39.01,39.32,67503704
03-Aug-21,39.55,39.56,39.08,39.23,77811115
02-Aug-21,38.21,39.75,38.04,39.55,136642741
30-Jul-21,37.98,38.23,37.77,38.00,56893002
29-Jul-21,38.48,38.48,37.91,38.10,48312758
28-Jul-21,38.02,38.41,37.90,38.41,48806583
27-Jul-21,37.69,38.21,37.67,37.86,62107970
26-Jul-21,38.26,38.27,37.59,37.81,65761593
23-Jul-21,38.63,38.74,38.05,38.16,41886418
22-Jul-21,38.68,39.00,38.59,38.59,46610450
21-Jul-21,38.57,38.86,38.44,38.64,51569224
20-Jul-21,38.20,38.86,38.01,38.55,63906617
19-Jul-21,38.13,38.75,37.87,38.03,74121550
16-Jul-21,37.97,38.40,37.87,38.20,73324882
15-Jul-21,38.05,38.20,37.65,37.94,48384344
14-Jul-21,37.97,38.27,37.64,37.96,68212161
13-Jul-21,37.43,37.96,37.32,37.74,57047718
12-Jul-21,37.72,37.78,37.29,37.44,89058592
08-Jul-21,37.42,37.88,37.20,37.38,71285200
07-Jul-21,37.55,37.99,37.12,37.93,59125007
06-Jul-21,37.63,37.68,37.31,37.36,50416090
05-Jul-21,37.64,37.78,37.18,37.71,41840934
02-Jul-21,36.97,37.41,36.87,37.41,68604286
01-Jul-21,37.00,37.09,36.41,36.83,64044851
30-Jun-21,37.32,37.43,36.71,36.90,81663666
29-Jun-21,37.83,37.94,37.21,37.32,71165433
28-Jun-21,37.87,38.17,37.55,37.83,82876804
25-Jun-21,38.40,38.49,37.50,37.70,85947377
24-Jun-21,38.67,38.97,38.27,38.27,74967180
23-Jun-21,39.01,39.14,38.51,38.51,65029393
22-Jun-21,39.28,39.54,38.85,39.02,81192416
21-Jun-21,39.88,39.96,39.12,39.47,59824213
18-Jun-21,39.87,40.26,39.43,39.43,99402210
17-Jun-21,40.02,40.34,39.43,39.72,61676845
16-Jun-21,40.69,40.97,39.91,39.91,91100510
15-Jun-21,40.57,40.69,40.34,40.69,36548474
14-Jun-21,40.00,40.64,40.00,40.50,46315319
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

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: TAEE11

cotações, gráficos e mais...