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
05/03/2021	-0,83%	-0,27	32,33	32,80	32,30	33,28	105M	12.495
04/03/2021	6,02%	1,85	32,60	31,43	31,20	32,66	167M	20.996
03/03/2021	0,75%	0,23	30,75	30,33	29,90	30,78	113M	17.083
02/03/2021	1,09%	0,33	30,52	30,19	29,82	30,68	112M	18.292
01/03/2021	-1,18%	-0,36	30,19	30,93	30,19	30,98	105M	15.970
26/02/2021	-0,84%	-0,26	30,55	30,86	30,50	31,30	113M	14.784
25/02/2021	-1,60%	-0,50	30,81	31,40	30,80	31,65	75M	12.205
24/02/2021	0,13%	0,04	31,31	31,45	31,27	31,61	57M	8.756
23/02/2021	-0,03%	-0,01	31,27	31,41	31,20	31,78	112M	16.874
22/02/2021	-2,58%	-0,83	31,28	31,49	30,66	31,61	119M	21.925
19/02/2021	0,60%	0,19	32,11	31,94	31,90	32,19	43M	6.875

18/02/2021	-1,24%	-0,40	31,92	32,25	31,87	32,36	80M	14.008
17/02/2021	-0,83%	-0,27	32,32	32,61	32,15	32,67	50M	7.623
12/02/2021	0,25%	0,08	32,59	32,51	32,38	32,60	43M	6.044
11/02/2021	-0,31%	-0,10	32,51	32,88	32,47	32,88	58M	7.569
10/02/2021	-0,61%	-0,20	32,61	32,88	32,45	32,88	73M	10.098
09/02/2021	-0,24%	-0,08	32,81	32,99	32,65	33,02	43M	6.747
08/02/2021	-0,72%	-0,24	32,89	33,18	32,70	33,22	58M	8.703
05/02/2021	-0,03%	-0,01	33,13	33,16	32,84	33,28	42M	6.269
04/02/2021	-0,48%	-0,16	33,14	33,40	32,90	33,47	50M	8.130
03/02/2021	0,30%	0,10	33,30	33,30	33,20	33,70	61M	9.464
02/02/2021	1,62%	0,53	33,20	33,00	33,00	33,63	79M	12.452
01/02/2021	1,81%	0,58	32,67	32,31	32,10	32,94	68M	11.757
29/01/2021	-1,26%	-0,41	32,09	32,50	32,09	32,64	73M	10.765
28/01/2021	0,62%	0,20	32,50	32,27	32,13	32,72	69M	10.131
27/01/2021	0,47%	0,15	32,30	32,15	32,04	32,48	67M	11.540
26/01/2021	-1,08%	-0,35	32,15	32,47	32,04	32,70	79M	12.566
22/01/2021	-1,01%	-0,33	32,50	32,69	32,07	32,77	81M	11.163
21/01/2021	-1,00%	-0,33	32,83	33,17	32,53	33,30	66M	11.575
20/01/2021	-1,69%	-0,57	33,16	33,87	33,16	33,95	56M	8.910
19/01/2021	0,93%	0,31	33,73	33,67	33,21	33,79	67M	9.821
18/01/2021	-0,92%	-0,31	33,42	33,78	33,37	33,98	41M	6.960
15/01/2021	-0,03%	-0,01	33,73	33,59	33,36	33,92	66M	9.508
14/01/2021	-0,65%	-0,22	33,74	34,00	33,46	34,07	55M	8.150
13/01/2021	1,43%	0,48	33,96	33,48	33,15	34,14	88M	12.888
12/01/2021	2,89%	0,94	33,48	32,70	32,43	33,48	85M	11.317
11/01/2021	-1,09%	-0,36	32,54	32,90	32,42	33,17	63M	10.270
08/01/2021	2,33%	0,75	32,90	32,31	32,06	33,05	103M	14.271
07/01/2021	-2,04%	-0,67	32,15	32,98	32,02	32,98	113M	16.514
06/01/2021	-0,49%	-0,16	32,82	33,03	32,65	33,18	81M	13.588
05/01/2021	-0,36%	-0,12	32,98	33,00	32,66	33,16	67M	10.813
04/01/2021	-0,69%	-0,23	33,10	33,67	32,85	33,70	88M	11.301
30/12/2020	-0,66%	-0,22	33,33	33,62	33,21	33,66	71M	8.270
29/12/2020	-0,39%	-0,13	33,55	33,69	33,37	33,69	48M	8.353
28/12/2020	1,63%	0,54	33,68	33,26	33,16	33,69	38M	6.253
23/12/2020	0,58%	0,19	33,14	33,00	32,73	33,17	53M	6.393
22/12/2020	0,55%	0,18	32,95	32,86	32,70	33,04	54M	8.634
21/12/2020	-0,85%	-0,28	32,77	32,67	32,03	33,20	87M	13.908
18/12/2020	-1,72%	-0,58	33,05	33,65	33,01	33,69	84M	12.156
17/12/2020	0,33%	0,11	33,63	33,53	33,30	33,86	55M	7.515
16/12/2020	-0,36%	-0,12	33,52	33,56	33,02	33,69	94M	15.525
15/12/2020	-0,41%	-0,14	33,64	33,88	33,42	34,03	89M	11.646
14/12/2020	-0,41%	-0,14	33,78	34,06	33,66	34,37	82M	10.762
11/12/2020	2,69%	0,89	33,92	33,09	33,03	34,12	154M	21.594
10/12/2020	-0,12%	-0,04	33,03	33,25	32,66	33,25	101M	10.870
09/12/2020	-0,99%	-0,33	33,07	33,34	33,04	33,55	92M	11.195
08/12/2020	-0,54%	-0,18	33,40	33,59	33,17	33,75	61M	8.255
07/12/2020	2,79%	0,91	33,58	32,72	32,64	33,68	70M	9.864
04/12/2020	-1,60%	-0,53	32,67	33,27	32,57	33,27	82M	12.281
03/12/2020	1,84%	0,60	33,20	32,73	32,65	33,52	94M	14.752
02/12/2020	-1,03%	-0,34	32,60	32,98	32,50	33,28	98M	13.414
01/12/2020	-0,51%	-0,17	32,94	33,22	32,82	33,39	85M	13.180
30/11/2020	0,33%	0,11	33,11	33,02	32,96	33,25	103M	10.107
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	-	-	28,13	28,61	28,11	28,70	92M	12.068

Date,Open,High,Low,Close,Volume
05-Mar-21,32.80,33.28,32.30,32.33,105168928
04-Mar-21,31.43,32.66,31.20,32.60,166819429
03-Mar-21,30.33,30.78,29.90,30.75,113048293
02-Mar-21,30.19,30.68,29.82,30.52,111899430
01-Mar-21,30.93,30.98,30.19,30.19,105300001
26-Feb-21,30.86,31.30,30.50,30.55,112969790
25-Feb-21,31.40,31.65,30.80,30.81,74808724
24-Feb-21,31.45,31.61,31.27,31.31,56987996
23-Feb-21,31.41,31.78,31.20,31.27,112383678
22-Feb-21,31.49,31.61,30.66,31.28,119097961
19-Feb-21,31.94,32.19,31.90,32.11,42697014
18-Feb-21,32.25,32.36,31.87,31.92,80388309
17-Feb-21,32.61,32.67,32.15,32.32,50004625
12-Feb-21,32.51,32.60,32.38,32.59,42990607
11-Feb-21,32.88,32.88,32.47,32.51,57951741
10-Feb-21,32.88,32.88,32.45,32.61,72709102
09-Feb-21,32.99,33.02,32.65,32.81,43179293
08-Feb-21,33.18,33.22,32.70,32.89,57794680
05-Feb-21,33.16,33.28,32.84,33.13,42440649
04-Feb-21,33.40,33.47,32.90,33.14,50285421
03-Feb-21,33.30,33.70,33.20,33.30,61373388
02-Feb-21,33.00,33.63,33.00,33.20,78746704
01-Feb-21,32.31,32.94,32.10,32.67,67859453
29-Jan-21,32.50,32.64,32.09,32.09,72844868
28-Jan-21,32.27,32.72,32.13,32.50,68905016
27-Jan-21,32.15,32.48,32.04,32.30,67342536
26-Jan-21,32.47,32.70,32.04,32.15,79018923
22-Jan-21,32.69,32.77,32.07,32.50,81341023
21-Jan-21,33.17,33.30,32.53,32.83,66045071
20-Jan-21,33.87,33.95,33.16,33.16,55554223
19-Jan-21,33.67,33.79,33.21,33.73,66816777
18-Jan-21,33.78,33.98,33.37,33.42,40547635
15-Jan-21,33.59,33.92,33.36,33.73,65544767
14-Jan-21,34.00,34.07,33.46,33.74,55058655
13-Jan-21,33.48,34.14,33.15,33.96,88410162
12-Jan-21,32.70,33.48,32.43,33.48,84666503
11-Jan-21,32.90,33.17,32.42,32.54,63310612
08-Jan-21,32.31,33.05,32.06,32.90,102729027
07-Jan-21,32.98,32.98,32.02,32.15,112879194
06-Jan-21,33.03,33.18,32.65,32.82,81200380
05-Jan-21,33.00,33.16,32.66,32.98,67069783
04-Jan-21,33.67,33.70,32.85,33.10,88188293
30-Dec-20,33.62,33.66,33.21,33.33,71366044
29-Dec-20,33.69,33.69,33.37,33.55,48138132
28-Dec-20,33.26,33.69,33.16,33.68,38372929
23-Dec-20,33.00,33.17,32.73,33.14,53428173
22-Dec-20,32.86,33.04,32.70,32.95,53607143
21-Dec-20,32.67,33.20,32.03,32.77,87162918
18-Dec-20,33.65,33.69,33.01,33.05,83550135
17-Dec-20,33.53,33.86,33.30,33.63,54911044
16-Dec-20,33.56,33.69,33.02,33.52,93914130
15-Dec-20,33.88,34.03,33.42,33.64,88858730
14-Dec-20,34.06,34.37,33.66,33.78,82266870
11-Dec-20,33.09,34.12,33.03,33.92,153845549
10-Dec-20,33.25,33.25,32.66,33.03,100711533
09-Dec-20,33.34,33.55,33.04,33.07,91501852
08-Dec-20,33.59,33.75,33.17,33.40,61187335
07-Dec-20,32.72,33.68,32.64,33.58,70371397
04-Dec-20,33.27,33.27,32.57,32.67,81973278
03-Dec-20,32.73,33.52,32.65,33.20,94186552
02-Dec-20,32.98,33.28,32.50,32.60,97873620
01-Dec-20,33.22,33.39,32.82,32.94,84605004
30-Nov-20,33.02,33.25,32.96,33.11,103254829
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

*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
moedas e criptomoedas
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...