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
21/01/2022	0,88%	0,33	37,98	37,48	37,30	38,19	112M	11.279
20/01/2022	2,28%	0,84	37,65	36,83	36,83	37,94	123M	14.546
19/01/2022	1,74%	0,63	36,81	36,24	36,21	36,96	90M	9.953
18/01/2022	0,30%	0,11	36,18	36,07	36,04	36,35	67M	9.691
17/01/2022	0,03%	0,01	36,07	36,06	35,96	36,43	62M	8.185
14/01/2022	0,06%	0,02	36,06	36,05	35,94	36,16	74M	8.611
13/01/2022	-0,03%	-0,01	36,04	36,08	36,00	36,24	71M	9.861
12/01/2022	-0,33%	-0,12	36,05	36,15	35,99	36,35	113M	13.459
11/01/2022	0,06%	0,02	36,17	36,16	35,98	36,27	69M	8.971
10/01/2022	0,11%	0,04	36,15	36,17	36,10	36,40	64M	8.978
07/01/2022	-0,08%	-0,03	36,11	36,25	36,02	36,49	76M	9.048

06/01/2022	-0,19%	-0,07	36,14	36,31	36,01	36,40	96M	9.604
05/01/2022	-1,07%	-0,39	36,21	36,60	36,21	36,70	66M	10.206
04/01/2022	0,83%	0,30	36,60	36,40	36,14	36,92	98M	15.878
03/01/2022	-0,19%	-0,07	36,30	36,37	36,09	36,76	125M	14.710
30/12/2021	0,47%	0,17	36,37	36,27	36,19	36,44	81M	7.681
29/12/2021	-0,25%	-0,09	36,20	36,30	36,10	36,46	38M	5.161
28/12/2021	-0,06%	-0,02	36,29	36,32	36,17	36,66	37M	5.334
27/12/2021	0,30%	0,11	36,31	36,33	36,17	36,44	40M	5.904
23/12/2021	-0,36%	-0,13	36,20	36,33	36,04	36,55	42M	6.079
22/12/2021	0,30%	0,11	36,33	36,21	36,02	36,47	64M	9.043
21/12/2021	0,11%	0,04	36,22	36,47	35,91	36,48	47M	6.215
20/12/2021	-1,07%	-0,39	36,18	36,56	36,12	36,58	57M	7.580
17/12/2021	-0,03%	-0,01	36,57	36,58	36,43	37,06	78M	8.817
16/12/2021	0,63%	0,23	36,58	36,41	36,32	37,00	86M	13.098
15/12/2021	1,17%	0,42	36,35	36,12	35,69	36,55	112M	14.868
14/12/2021	-0,47%	-0,17	35,93	36,12	35,87	36,64	68M	9.560
13/12/2021	1,40%	0,50	36,10	35,71	35,55	36,12	79M	9.064
10/12/2021	0,31%	0,11	35,60	35,50	35,50	36,04	55M	7.392
09/12/2021	-0,81%	-0,29	35,49	35,65	35,35	35,77	61M	7.775
08/12/2021	-0,33%	-0,12	35,78	36,00	35,62	36,18	91M	10.508
07/12/2021	-5,65%	-2,15	35,90	36,72	35,88	36,88	104M	10.708
06/12/2021	1,04%	0,39	38,05	38,07	37,97	38,57	134M	14.213
03/12/2021	1,18%	0,44	37,66	37,40	37,38	38,53	209M	16.053
02/12/2021	3,68%	1,32	37,22	36,90	36,78	37,90	144M	17.119
01/12/2021	-0,36%	-0,13	35,90	36,08	35,74	36,67	80M	11.554
30/11/2021	-0,80%	-0,29	36,03	36,36	35,92	36,78	109M	14.403
29/11/2021	1,06%	0,38	36,32	36,26	36,04	36,44	74M	10.522
26/11/2021	0,11%	0,04	35,94	35,70	35,48	36,11	91M	12.104
25/11/2021	1,16%	0,41	35,90	35,49	35,49	36,15	59M	7.409
24/11/2021	-0,39%	-0,14	35,49	35,62	35,32	35,77	69M	8.684
23/11/2021	1,11%	0,39	35,63	35,42	35,01	35,63	73M	10.256
22/11/2021	-0,68%	-0,24	35,24	35,53	35,23	35,66	74M	8.952
19/11/2021	0,37%	0,13	35,48	35,51	35,31	35,83	58M	8.097
18/11/2021	-0,03%	-0,01	35,35	35,42	35,31	35,92	63M	8.964
17/11/2021	-1,31%	-0,47	35,36	35,86	35,23	36,02	90M	14.304
16/11/2021	-1,84%	-0,67	35,83	36,70	35,54	36,70	102M	13.238
12/11/2021	-0,44%	-0,16	36,50	36,72	36,50	37,18	68M	7.758
11/11/2021	-2,40%	-0,90	36,66	37,37	36,66	37,64	102M	13.741
10/11/2021	1,76%	0,65	37,56	36,90	36,88	37,82	74M	10.730
09/11/2021	1,23%	0,45	36,91	36,52	36,42	37,13	76M	9.992
08/11/2021	-0,84%	-0,31	36,46	36,72	36,31	37,15	95M	13.008
05/11/2021	-0,49%	-0,18	36,77	37,18	36,72	37,42	94M	10.461
04/11/2021	-1,57%	-0,59	36,95	37,55	36,95	37,77	105M	13.022
03/11/2021	2,01%	0,74	37,54	36,72	36,70	37,97	134M	17.078
01/11/2021	0,38%	0,14	36,80	37,00	36,78	37,26	81M	9.462
29/10/2021	-0,19%	-0,07	36,66	37,14	36,65	37,19	112M	13.964
28/10/2021	-0,81%	-0,30	36,73	36,78	36,70	37,53	97M	12.798
27/10/2021	0,84%	0,31	37,03	36,71	36,71	37,43	97M	11.549
26/10/2021	-1,29%	-0,48	36,72	37,02	36,68	37,29	125M	14.600
25/10/2021	1,03%	0,38	37,20	37,07	36,99	37,50	72M	10.568
22/10/2021	-1,47%	-0,55	36,82	37,34	36,30	37,35	162M	23.776
21/10/2021	-0,85%	-0,32	37,37	37,42	36,90	37,77	133M	16.384
20/10/2021	0,53%	0,20	37,69	37,50	37,30	38,08	95M	14.553
19/10/2021	-1,26%	-0,48	37,49	37,74	37,49	38,13	115M	17.450
18/10/2021	0,74%	0,28	37,97	37,69	37,55	38,14	104M	14.970
15/10/2021	0,45%	0,17	37,69	37,73	37,69	38,07	98M	10.518
14/10/2021	0,27%	0,10	37,52	37,56	37,36	37,74	59M	8.717
13/10/2021	2,38%	0,87	37,42	36,56	36,56	37,56	86M	13.338
11/10/2021	-0,08%	-0,03	36,55	36,69	36,55	36,96	56M	7.759
08/10/2021	1,78%	0,64	36,58	36,19	36,15	37,00	86M	11.554
07/10/2021	0,45%	0,16	35,94	36,00	35,68	36,32	71M	10.690
06/10/2021	0,87%	0,31	35,78	35,39	35,07	36,10	131M	16.929
05/10/2021	-0,98%	-0,35	35,47	35,87	35,47	35,94	86M	12.955
04/10/2021	-0,20%	-0,07	35,82	35,80	35,54	35,91	68M	10.022
01/10/2021	0,14%	0,05	35,89	36,20	35,87	36,23	71M	10.084
30/09/2021	-2,00%	-0,73	35,84	36,80	35,84	37,15	122M	13.559
29/09/2021	-0,44%	-0,16	36,57	36,80	36,57	37,39	87M	10.737
28/09/2021	0,14%	0,05	36,73	36,67	36,53	37,09	80M	11.291
27/09/2021	0,05%	0,02	36,68	36,75	36,61	37,18	78M	11.546
24/09/2021	-1,03%	-0,38	36,66	36,93	36,66	37,25	80M	11.153
23/09/2021	0,49%	0,18	37,04	37,01	36,70	37,24	74M	8.962
22/09/2021	0,05%	0,02	36,86	36,99	36,71	37,34	65M	10.362
21/09/2021	1,07%	0,39	36,84	36,60	36,51	37,07	69M	10.653
20/09/2021	0,00%	0,00	36,45	35,47	35,46	36,65	117M	15.832
17/09/2021	-2,38%	-0,89	36,45	37,34	36,45	37,44	157M	10.629
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	-	-	37,44	37,72	37,29	37,78	89M	9.180

Date,Open,High,Low,Close,Volume
21-Jan-22,37.48,38.19,37.30,37.98,111601948
20-Jan-22,36.83,37.94,36.83,37.65,123424003
19-Jan-22,36.24,36.96,36.21,36.81,90157405
18-Jan-22,36.07,36.35,36.04,36.18,66746979
17-Jan-22,36.06,36.43,35.96,36.07,62331618
14-Jan-22,36.05,36.16,35.94,36.06,74277354
13-Jan-22,36.08,36.24,36.00,36.04,70588236
12-Jan-22,36.15,36.35,35.99,36.05,112544305
11-Jan-22,36.16,36.27,35.98,36.17,68552300
10-Jan-22,36.17,36.40,36.10,36.15,64414843
07-Jan-22,36.25,36.49,36.02,36.11,76429011
06-Jan-22,36.31,36.40,36.01,36.14,95948698
05-Jan-22,36.60,36.70,36.21,36.21,66152144
04-Jan-22,36.40,36.92,36.14,36.60,98093927
03-Jan-22,36.37,36.76,36.09,36.30,125499829
30-Dec-21,36.27,36.44,36.19,36.37,81445551
29-Dec-21,36.30,36.46,36.10,36.20,37585213
28-Dec-21,36.32,36.66,36.17,36.29,37024054
27-Dec-21,36.33,36.44,36.17,36.31,39763815
23-Dec-21,36.33,36.55,36.04,36.20,41635289
22-Dec-21,36.21,36.47,36.02,36.33,63764022
21-Dec-21,36.47,36.48,35.91,36.22,46961736
20-Dec-21,36.56,36.58,36.12,36.18,56972526
17-Dec-21,36.58,37.06,36.43,36.57,77985239
16-Dec-21,36.41,37.00,36.32,36.58,85678634
15-Dec-21,36.12,36.55,35.69,36.35,111957299
14-Dec-21,36.12,36.64,35.87,35.93,67792574
13-Dec-21,35.71,36.12,35.55,36.10,78687718
10-Dec-21,35.50,36.04,35.50,35.60,54597191
09-Dec-21,35.65,35.77,35.35,35.49,60689429
08-Dec-21,36.00,36.18,35.62,35.78,90652162
07-Dec-21,36.72,36.88,35.88,35.90,103699436
06-Dec-21,38.07,38.57,37.97,38.05,134076936
03-Dec-21,37.40,38.53,37.38,37.66,208950675
02-Dec-21,36.90,37.90,36.78,37.22,143953343
01-Dec-21,36.08,36.67,35.74,35.90,80079692
30-Nov-21,36.36,36.78,35.92,36.03,109482429
29-Nov-21,36.26,36.44,36.04,36.32,73723338
26-Nov-21,35.70,36.11,35.48,35.94,90942503
25-Nov-21,35.49,36.15,35.49,35.90,58778159
24-Nov-21,35.62,35.77,35.32,35.49,69114598
23-Nov-21,35.42,35.63,35.01,35.63,72845738
22-Nov-21,35.53,35.66,35.23,35.24,73737157
19-Nov-21,35.51,35.83,35.31,35.48,57886667
18-Nov-21,35.42,35.92,35.31,35.35,63143653
17-Nov-21,35.86,36.02,35.23,35.36,90196755
16-Nov-21,36.70,36.70,35.54,35.83,101940531
12-Nov-21,36.72,37.18,36.50,36.50,67557047
11-Nov-21,37.37,37.64,36.66,36.66,102302378
10-Nov-21,36.90,37.82,36.88,37.56,74225234
09-Nov-21,36.52,37.13,36.42,36.91,75652150
08-Nov-21,36.72,37.15,36.31,36.46,95170555
05-Nov-21,37.18,37.42,36.72,36.77,93571639
04-Nov-21,37.55,37.77,36.95,36.95,104779938
03-Nov-21,36.72,37.97,36.70,37.54,133582542
01-Nov-21,37.00,37.26,36.78,36.80,81006327
29-Oct-21,37.14,37.19,36.65,36.66,111947697
28-Oct-21,36.78,37.53,36.70,36.73,96962086
27-Oct-21,36.71,37.43,36.71,37.03,96804999
26-Oct-21,37.02,37.29,36.68,36.72,125121927
25-Oct-21,37.07,37.50,36.99,37.20,71987530
22-Oct-21,37.34,37.35,36.30,36.82,161719320
21-Oct-21,37.42,37.77,36.90,37.37,133386195
20-Oct-21,37.50,38.08,37.30,37.69,95421828
19-Oct-21,37.74,38.13,37.49,37.49,115218714
18-Oct-21,37.69,38.14,37.55,37.97,103977831
15-Oct-21,37.73,38.07,37.69,37.69,98220365
14-Oct-21,37.56,37.74,37.36,37.52,58666896
13-Oct-21,36.56,37.56,36.56,37.42,86126744
11-Oct-21,36.69,36.96,36.55,36.55,55861641
08-Oct-21,36.19,37.00,36.15,36.58,85567256
07-Oct-21,36.00,36.32,35.68,35.94,71350494
06-Oct-21,35.39,36.10,35.07,35.78,131066172
05-Oct-21,35.87,35.94,35.47,35.47,86443535
04-Oct-21,35.80,35.91,35.54,35.82,68032603
01-Oct-21,36.20,36.23,35.87,35.89,71223915
30-Sep-21,36.80,37.15,35.84,35.84,121771038
29-Sep-21,36.80,37.39,36.57,36.57,86890621
28-Sep-21,36.67,37.09,36.53,36.73,79697174
27-Sep-21,36.75,37.18,36.61,36.68,78486082
24-Sep-21,36.93,37.25,36.66,36.66,80096787
23-Sep-21,37.01,37.24,36.70,37.04,74140749
22-Sep-21,36.99,37.34,36.71,36.86,65434556
21-Sep-21,36.60,37.07,36.51,36.84,69427748
20-Sep-21,35.47,36.65,35.46,36.45,116543269
17-Sep-21,37.34,37.44,36.45,36.45,156773999
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

*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...