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
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	-0,03%	-0,01	34,24	34,32	34,05	34,58	36M	5.535
04/10/2023	1,24%	0,42	34,25	34,01	33,89	34,45	57M	8.081
03/10/2023	-1,94%	-0,67	33,83	34,50	33,82	34,62	88M	13.727
02/10/2023	-0,17%	-0,06	34,50	34,63	34,33	34,64	36M	5.050
29/09/2023	0,03%	0,01	34,56	34,58	34,46	34,86	48M	7.534
28/09/2023	0,47%	0,16	34,55	34,50	34,32	34,60	69M	8.652
27/09/2023	-0,23%	-0,08	34,39	34,47	34,06	34,61	92M	10.811
26/09/2023	-0,75%	-0,26	34,47	34,73	34,37	34,82	63M	9.092
25/09/2023	-0,57%	-0,20	34,73	34,96	34,64	35,08	68M	9.830
22/09/2023	-0,14%	-0,05	34,93	35,03	34,83	35,04	31M	4.695
21/09/2023	-0,31%	-0,11	34,98	35,00	34,81	35,16	65M	8.054
20/09/2023	0,23%	0,08	35,09	35,07	35,05	35,36	75M	6.511
19/09/2023	-0,40%	-0,14	35,01	35,19	34,94	35,23	49M	4.823
18/09/2023	-0,45%	-0,16	35,15	35,31	34,86	35,36	70M	8.162
15/09/2023	1,12%	0,39	35,31	34,96	34,95	35,31	85M	5.364
14/09/2023	0,40%	0,14	34,92	34,90	34,75	35,10	87M	6.261
13/09/2023	0,00%	0,00	34,78	34,83	34,65	34,96	73M	7.793
12/09/2023	0,23%	0,08	34,78	34,71	34,61	34,89	46M	6.134
11/09/2023	1,31%	0,45	34,70	34,30	34,19	34,81	85M	8.590
08/09/2023	0,74%	0,25	34,25	34,08	34,00	34,39	44M	6.272
06/09/2023	-0,87%	-0,30	34,00	34,40	34,00	34,60	79M	10.991
05/09/2023	-1,61%	-0,56	34,30	34,97	34,30	34,97	87M	10.207
04/09/2023	-0,14%	-0,05	34,86	35,07	34,80	35,13	37M	5.385
01/09/2023	2,08%	0,71	34,91	34,31	34,25	35,05	164M	10.741
31/08/2023	-1,75%	-0,61	34,20	34,82	34,20	34,83	86M	9.193
30/08/2023	-0,37%	-0,13	34,81	35,09	34,65	35,09	59M	7.672
29/08/2023	0,60%	0,21	34,94	34,82	34,78	35,10	64M	7.500
28/08/2023	-0,12%	-0,04	34,73	34,79	34,43	34,83	55M	8.289
25/08/2023	-0,37%	-0,13	34,77	34,95	34,77	34,99	52M	6.373
24/08/2023	0,95%	0,33	34,90	34,90	34,60	34,90	52M	6.038
23/08/2023	0,20%	0,07	34,57	34,55	34,39	34,62	58M	8.768
22/08/2023	0,15%	0,05	34,50	34,54	34,36	34,59	53M	7.377
21/08/2023	-0,78%	-0,27	34,45	34,75	34,40	34,85	104M	9.536
18/08/2023	0,64%	0,22	34,72	34,55	34,55	35,09	76M	9.685
17/08/2023	0,15%	0,05	34,50	34,51	34,36	34,62	53M	7.754
16/08/2023	-0,14%	-0,05	34,45	34,56	34,34	34,74	71M	10.615
15/08/2023	-0,92%	-0,32	34,50	34,88	34,50	35,03	58M	8.184
14/08/2023	-0,03%	-0,01	34,82	34,94	34,73	34,98	48M	6.448
11/08/2023	-0,14%	-0,05	34,83	34,98	34,60	35,17	70M	10.005
10/08/2023	0,55%	0,19	34,88	34,83	34,83	35,25	52M	6.843
09/08/2023	-1,76%	-0,62	34,69	35,36	34,69	35,45	119M	15.259
08/08/2023	-2,86%	-1,04	35,31	35,47	35,28	35,62	81M	10.569
07/08/2023	-0,41%	-0,15	36,35	36,72	36,35	36,86	138M	11.342
04/08/2023	0,22%	0,08	36,50	36,55	36,50	37,07	83M	11.789
03/08/2023	0,61%	0,22	36,42	36,50	36,36	36,72	109M	11.671
02/08/2023	0,19%	0,07	36,20	36,18	35,99	36,32	95M	6.651
01/08/2023	0,36%	0,13	36,13	36,15	35,95	36,23	58M	7.666
31/07/2023	-0,53%	-0,19	36,00	36,21	36,00	36,36	104M	10.156
28/07/2023	0,25%	0,09	36,19	36,37	36,17	36,40	29M	3.793
27/07/2023	-0,61%	-0,22	36,10	36,32	36,10	36,51	99M	9.438
26/07/2023	0,22%	0,08	36,32	36,25	36,10	36,52	61M	8.804
25/07/2023	-1,39%	-0,51	36,24	36,73	36,09	36,79	102M	11.563
24/07/2023	0,38%	0,14	36,75	36,60	36,57	36,98	68M	8.709
21/07/2023	0,63%	0,23	36,61	36,45	36,30	36,89	74M	9.883
20/07/2023	0,53%	0,19	36,38	36,30	36,04	36,38	49M	7.451
19/07/2023	-0,47%	-0,17	36,19	36,42	36,08	36,50	67M	5.974
18/07/2023	-0,14%	-0,05	36,36	36,56	36,17	36,58	39M	5.393
17/07/2023	0,66%	0,24	36,41	36,17	36,12	36,43	45M	7.062
14/07/2023	-0,14%	-0,05	36,17	36,24	36,06	36,43	48M	7.024
13/07/2023	0,00%	0,00	36,22	36,25	36,19	36,43	54M	7.737
12/07/2023	-0,71%	-0,26	36,22	36,60	36,19	36,71	68M	9.398
11/07/2023	-0,73%	-0,27	36,48	36,87	36,06	36,87	73M	11.271
10/07/2023	-1,13%	-0,42	36,75	37,17	36,70	37,33	53M	6.977
07/07/2023	0,38%	0,14	37,17	37,15	37,02	37,48	65M	7.664
06/07/2023	-0,24%	-0,09	37,03	37,01	36,92	37,18	90M	12.166
05/07/2023	-0,75%	-0,28	37,12	37,30	37,01	37,43	94M	11.580
04/07/2023	-0,29%	-0,11	37,40	37,50	37,15	37,55	44M	5.542
03/07/2023	-0,35%	-0,13	37,51	37,90	37,31	37,97	153M	9.882
30/06/2023	1,26%	0,47	37,64	37,28	37,23	37,99	86M	10.967
29/06/2023	-0,30%	-0,11	37,17	37,30	36,92	37,31	92M	10.836
28/06/2023	-0,48%	-0,18	37,28	37,46	37,10	37,48	62M	9.542
27/06/2023	-0,93%	-0,35	37,46	37,84	37,12	38,10	68M	9.253
26/06/2023	-0,63%	-0,24	37,81	38,05	37,61	38,14	61M	8.097
23/06/2023	1,49%	0,56	38,05	37,82	37,56	38,34	89M	9.697
22/06/2023	-0,95%	-0,36	37,49	37,84	37,42	38,00	55M	7.340
21/06/2023	0,05%	0,02	37,85	37,92	37,70	38,04	65M	8.460
20/06/2023	0,05%	0,02	37,83	37,82	37,65	38,09	96M	12.889
19/06/2023	1,12%	0,42	37,81	37,40	37,39	38,19	80M	8.394
16/06/2023	-1,63%	-0,62	37,39	38,00	37,39	38,15	158M	13.529
15/06/2023	-0,26%	-0,10	38,01	38,11	37,94	38,24	51M	7.543
14/06/2023	1,22%	0,46	38,11	37,75	37,74	38,28	97M	12.264
13/06/2023	-1,34%	-0,51	37,65	38,18	37,46	38,30	122M	15.963
12/06/2023	0,39%	0,15	38,16	38,01	37,93	38,35	67M	8.471
09/06/2023	1,47%	0,55	38,01	37,57	37,51	38,05	68M	8.963
07/06/2023	0,27%	0,10	37,46	37,36	37,28	37,85	61M	7.680
06/06/2023	1,88%	0,69	37,36	36,65	36,63	37,50	94M	12.786
05/06/2023	-0,70%	-0,26	36,67	36,93	36,27	36,99	107M	11.378
02/06/2023	-0,40%	-0,15	36,93	37,10	36,68	37,38	115M	11.910
01/06/2023	0,43%	0,16	37,08	37,01	36,80	37,33	72M	11.118
31/05/2023	-1,78%	-0,67	36,92	37,40	36,92	37,53	163M	9.106
30/05/2023	-0,71%	-0,27	37,59	37,94	37,45	38,07	63M	6.018
29/05/2023	0,48%	0,18	37,86	37,50	37,44	38,18	44M	5.022
26/05/2023	0,16%	0,06	37,68	37,74	37,40	37,93	45M	6.085
25/05/2023	0,78%	0,29	37,62	37,55	37,35	37,79	59M	7.897
24/05/2023	0,21%	0,08	37,33	37,25	37,01	37,50	81M	9.043
23/05/2023	-	-	37,25	37,10	37,10	37,32	77M	9.514

Date,Open,High,Low,Close,Volume
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
04-Oct-23,34.01,34.45,33.89,34.25,57345722
03-Oct-23,34.50,34.62,33.82,33.83,87722052
02-Oct-23,34.63,34.64,34.33,34.50,35938019
29-Sep-23,34.58,34.86,34.46,34.56,47818986
28-Sep-23,34.50,34.60,34.32,34.55,68675102
27-Sep-23,34.47,34.61,34.06,34.39,92360136
26-Sep-23,34.73,34.82,34.37,34.47,63476286
25-Sep-23,34.96,35.08,34.64,34.73,68005658
22-Sep-23,35.03,35.04,34.83,34.93,30550434
21-Sep-23,35.00,35.16,34.81,34.98,64757949
20-Sep-23,35.07,35.36,35.05,35.09,74866554
19-Sep-23,35.19,35.23,34.94,35.01,49476801
18-Sep-23,35.31,35.36,34.86,35.15,69864491
15-Sep-23,34.96,35.31,34.95,35.31,85132165
14-Sep-23,34.90,35.10,34.75,34.92,87063637
13-Sep-23,34.83,34.96,34.65,34.78,73039519
12-Sep-23,34.71,34.89,34.61,34.78,46061622
11-Sep-23,34.30,34.81,34.19,34.70,85082254
08-Sep-23,34.08,34.39,34.00,34.25,43530510
06-Sep-23,34.40,34.60,34.00,34.00,79474692
05-Sep-23,34.97,34.97,34.30,34.30,86655691
04-Sep-23,35.07,35.13,34.80,34.86,36691994
01-Sep-23,34.31,35.05,34.25,34.91,163835262
31-Aug-23,34.82,34.83,34.20,34.20,85792058
30-Aug-23,35.09,35.09,34.65,34.81,58741306
29-Aug-23,34.82,35.10,34.78,34.94,64478758
28-Aug-23,34.79,34.83,34.43,34.73,55395566
25-Aug-23,34.95,34.99,34.77,34.77,51672195
24-Aug-23,34.90,34.90,34.60,34.90,51735004
23-Aug-23,34.55,34.62,34.39,34.57,57563514
22-Aug-23,34.54,34.59,34.36,34.50,53474067
21-Aug-23,34.75,34.85,34.40,34.45,103880610
18-Aug-23,34.55,35.09,34.55,34.72,75514776
17-Aug-23,34.51,34.62,34.36,34.50,53127108
16-Aug-23,34.56,34.74,34.34,34.45,70981850
15-Aug-23,34.88,35.03,34.50,34.50,57948938
14-Aug-23,34.94,34.98,34.73,34.82,47772945
11-Aug-23,34.98,35.17,34.60,34.83,70188304
10-Aug-23,34.83,35.25,34.83,34.88,51536793
09-Aug-23,35.36,35.45,34.69,34.69,119052647
08-Aug-23,35.47,35.62,35.28,35.31,81163148
07-Aug-23,36.72,36.86,36.35,36.35,137967440
04-Aug-23,36.55,37.07,36.50,36.50,83237986
03-Aug-23,36.50,36.72,36.36,36.42,108560744
02-Aug-23,36.18,36.32,35.99,36.20,95125849
01-Aug-23,36.15,36.23,35.95,36.13,57515052
31-Jul-23,36.21,36.36,36.00,36.00,103941758
28-Jul-23,36.37,36.40,36.17,36.19,28980290
27-Jul-23,36.32,36.51,36.10,36.10,98647303
26-Jul-23,36.25,36.52,36.10,36.32,61261131
25-Jul-23,36.73,36.79,36.09,36.24,101579985
24-Jul-23,36.60,36.98,36.57,36.75,67777090
21-Jul-23,36.45,36.89,36.30,36.61,73500648
20-Jul-23,36.30,36.38,36.04,36.38,48644719
19-Jul-23,36.42,36.50,36.08,36.19,66799837
18-Jul-23,36.56,36.58,36.17,36.36,39494428
17-Jul-23,36.17,36.43,36.12,36.41,44971911
14-Jul-23,36.24,36.43,36.06,36.17,47873784
13-Jul-23,36.25,36.43,36.19,36.22,53774735
12-Jul-23,36.60,36.71,36.19,36.22,67904133
11-Jul-23,36.87,36.87,36.06,36.48,73065867
10-Jul-23,37.17,37.33,36.70,36.75,52516241
07-Jul-23,37.15,37.48,37.02,37.17,65182100
06-Jul-23,37.01,37.18,36.92,37.03,89711487
05-Jul-23,37.30,37.43,37.01,37.12,94104462
04-Jul-23,37.50,37.55,37.15,37.40,43670099
03-Jul-23,37.90,37.97,37.31,37.51,153202469
30-Jun-23,37.28,37.99,37.23,37.64,85533726
29-Jun-23,37.30,37.31,36.92,37.17,91656165
28-Jun-23,37.46,37.48,37.10,37.28,62153156
27-Jun-23,37.84,38.10,37.12,37.46,67982202
26-Jun-23,38.05,38.14,37.61,37.81,60894716
23-Jun-23,37.82,38.34,37.56,38.05,88615094
22-Jun-23,37.84,38.00,37.42,37.49,54884547
21-Jun-23,37.92,38.04,37.70,37.85,64860455
20-Jun-23,37.82,38.09,37.65,37.83,95597312
19-Jun-23,37.40,38.19,37.39,37.81,80087893
16-Jun-23,38.00,38.15,37.39,37.39,158269168
15-Jun-23,38.11,38.24,37.94,38.01,51486982
14-Jun-23,37.75,38.28,37.74,38.11,97402369
13-Jun-23,38.18,38.30,37.46,37.65,121695478
12-Jun-23,38.01,38.35,37.93,38.16,67389611
09-Jun-23,37.57,38.05,37.51,38.01,67634030
07-Jun-23,37.36,37.85,37.28,37.46,61303763
06-Jun-23,36.65,37.50,36.63,37.36,94295592
05-Jun-23,36.93,36.99,36.27,36.67,106633053
02-Jun-23,37.10,37.38,36.68,36.93,114651993
01-Jun-23,37.01,37.33,36.80,37.08,72195219
31-May-23,37.40,37.53,36.92,36.92,162963640
30-May-23,37.94,38.07,37.45,37.59,62591523
29-May-23,37.50,38.18,37.44,37.86,43998776
26-May-23,37.74,37.93,37.40,37.68,44689924
25-May-23,37.55,37.79,37.35,37.62,58705238
24-May-23,37.25,37.50,37.01,37.33,81170812
23-May-23,37.10,37.32,37.10,37.25,77331803

*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