Cotação atual, histórico e gráfico do papel: TAEE3

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 TAEE3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/02/2021	0,29%	0,03	10,35	10,34	10,26	10,50	2M	765
25/02/2021	-1,15%	-0,12	10,32	10,50	10,30	10,56	1M	664
24/02/2021	-0,10%	-0,01	10,44	10,46	10,40	10,55	1M	510
23/02/2021	0,00%	0,00	10,45	10,51	10,40	10,59	2M	911
22/02/2021	-2,43%	-0,26	10,45	10,65	10,09	10,66	2M	1.458
19/02/2021	0,00%	0,00	10,71	10,71	10,66	10,85	720K	379
18/02/2021	-1,11%	-0,12	10,71	10,83	10,66	10,99	1M	850
17/02/2021	-0,55%	-0,06	10,83	10,89	10,75	10,94	895K	477
12/02/2021	0,37%	0,04	10,89	10,86	10,80	10,90	799K	477
11/02/2021	-0,55%	-0,06	10,85	10,91	10,84	10,98	590K	344
10/02/2021	-0,27%	-0,03	10,91	10,97	10,84	11,03	796K	475

09/02/2021	-0,36%	-0,04	10,94	10,98	10,90	11,05	625K	342
08/02/2021	-1,08%	-0,12	10,98	11,11	10,91	11,11	882K	519
05/02/2021	0,82%	0,09	11,10	11,03	10,95	11,11	617K	337
04/02/2021	-0,54%	-0,06	11,01	11,07	10,97	11,17	719K	409
03/02/2021	0,18%	0,02	11,07	11,06	11,05	11,20	800K	336
02/02/2021	1,84%	0,20	11,05	10,92	10,86	11,17	1M	417
01/02/2021	0,93%	0,10	10,85	10,82	10,65	10,97	1M	474
29/01/2021	-0,56%	-0,06	10,75	10,87	10,71	10,87	682K	438
28/01/2021	0,84%	0,09	10,81	10,73	10,72	10,93	650K	391
27/01/2021	0,09%	0,01	10,72	10,77	10,67	10,80	702K	435
26/01/2021	-1,38%	-0,15	10,71	10,86	10,70	10,90	1M	789
22/01/2021	-0,82%	-0,09	10,86	10,95	10,69	11,12	2M	936
21/01/2021	-1,08%	-0,12	10,95	11,07	10,83	11,09	1M	808
20/01/2021	-0,81%	-0,09	11,07	11,20	11,01	11,28	920K	545
19/01/2021	0,09%	0,01	11,16	11,19	11,08	11,22	787K	395
18/01/2021	-0,71%	-0,08	11,15	11,24	11,12	11,35	931K	513
15/01/2021	-0,18%	-0,02	11,23	11,25	11,10	11,35	704K	393
14/01/2021	-0,88%	-0,10	11,25	11,35	11,16	11,40	710K	394
13/01/2021	1,70%	0,19	11,35	11,16	10,97	11,35	723K	361
12/01/2021	2,76%	0,30	11,16	10,86	10,81	11,20	786K	337
11/01/2021	-1,09%	-0,12	10,86	10,98	10,80	11,08	1M	652
08/01/2021	1,67%	0,18	10,98	10,82	10,64	11,03	1M	548
07/01/2021	-1,10%	-0,12	10,80	10,93	10,75	11,01	2M	1.199
06/01/2021	-0,55%	-0,06	10,92	11,00	10,90	11,05	1M	660
05/01/2021	-0,63%	-0,07	10,98	11,05	10,90	11,10	1M	617
04/01/2021	-1,34%	-0,15	11,05	11,20	10,99	11,26	2M	1.008
30/12/2020	0,00%	0,00	11,20	11,20	11,08	11,32	858K	483
29/12/2020	-0,09%	-0,01	11,20	11,21	11,11	11,26	656K	338
28/12/2020	2,19%	0,24	11,21	11,04	11,01	11,21	694K	281
23/12/2020	-0,27%	-0,03	10,97	11,02	10,90	11,05	756K	408
22/12/2020	0,92%	0,10	11,00	11,08	10,86	11,10	1M	522
21/12/2020	-2,68%	-0,30	10,90	11,23	10,83	11,25	2M	921
18/12/2020	-0,62%	-0,07	11,20	11,27	11,09	11,29	1M	552
17/12/2020	1,35%	0,15	11,27	11,13	11,12	11,33	409K	201
16/12/2020	-0,98%	-0,11	11,12	11,23	11,02	11,23	827K	395
15/12/2020	-0,88%	-0,10	11,23	11,33	11,13	11,33	1M	669
14/12/2020	0,27%	0,03	11,33	11,34	11,28	11,74	1M	566
11/12/2020	2,26%	0,25	11,30	11,06	11,00	11,32	855K	388
10/12/2020	-0,36%	-0,04	11,05	11,09	10,88	11,09	826K	447
09/12/2020	-0,54%	-0,06	11,09	11,16	11,00	11,18	779K	360
08/12/2020	0,00%	0,00	11,15	11,16	11,01	11,20	704K	358
07/12/2020	2,39%	0,26	11,15	10,96	10,86	11,18	925K	469
04/12/2020	-1,80%	-0,20	10,89	11,11	10,85	11,19	2M	856
03/12/2020	2,12%	0,23	11,09	10,94	10,88	11,15	692K	351
02/12/2020	-0,91%	-0,10	10,86	10,99	10,80	11,11	1M	609
01/12/2020	-0,72%	-0,08	10,96	11,05	10,96	11,20	997K	449
30/11/2020	0,09%	0,01	11,04	11,04	11,00	11,13	752K	368
27/11/2020	-0,45%	-0,05	11,03	11,14	11,00	11,14	660K	350
26/11/2020	0,36%	0,04	11,08	11,04	10,95	11,08	577K	263
25/11/2020	0,64%	0,07	11,04	10,92	10,92	11,05	685K	387
24/11/2020	2,05%	0,22	10,97	10,77	10,75	10,99	582K	285
23/11/2020	-0,83%	-0,09	10,75	10,99	10,74	10,99	728K	401
20/11/2020	-0,82%	-0,09	10,84	10,93	10,81	10,99	568K	372
19/11/2020	1,30%	0,14	10,93	10,79	10,78	11,08	776K	419
18/11/2020	0,09%	0,01	10,79	10,78	10,69	10,84	746K	422
17/11/2020	-5,60%	-0,64	10,78	10,84	10,48	10,84	2M	819
16/11/2020	4,10%	0,45	11,42	11,30	11,01	11,45	3M	1.508
13/11/2020	3,49%	0,37	10,97	10,70	10,70	11,07	2M	1.015
12/11/2020	4,23%	0,43	10,60	10,48	10,48	10,90	3M	1.370
11/11/2020	0,10%	0,01	10,17	10,19	10,12	10,30	434K	267
10/11/2020	0,49%	0,05	10,16	10,12	10,01	10,24	678K	346
09/11/2020	0,60%	0,06	10,11	10,10	10,07	10,34	845K	388
06/11/2020	3,18%	0,31	10,05	9,80	9,75	10,15	654K	318
05/11/2020	0,72%	0,07	9,74	9,66	9,66	9,84	747K	382
04/11/2020	2,33%	0,22	9,67	9,53	9,39	9,70	492K	273
03/11/2020	0,64%	0,06	9,45	9,47	9,40	9,65	719K	383
30/10/2020	-0,95%	-0,09	9,39	9,48	9,35	9,48	975K	561
29/10/2020	0,42%	0,04	9,48	9,47	9,34	9,51	565K	299
28/10/2020	-1,26%	-0,12	9,44	9,56	9,40	9,57	802K	470
27/10/2020	0,63%	0,06	9,56	9,51	9,49	9,60	395K	199
26/10/2020	0,11%	0,01	9,50	9,50	9,48	9,58	639K	322
23/10/2020	-0,32%	-0,03	9,49	9,52	9,47	9,52	520K	324
22/10/2020	-0,10%	-0,01	9,52	9,50	9,46	9,52	484K	277
21/10/2020	0,11%	0,01	9,53	9,52	9,46	9,55	560K	353
20/10/2020	0,85%	0,08	9,52	9,41	9,41	9,54	393K	213
19/10/2020	0,75%	0,07	9,44	9,41	9,31	9,48	738K	332
16/10/2020	0,32%	0,03	9,37	9,35	9,31	9,41	498K	265
15/10/2020	0,11%	0,01	9,34	9,35	9,30	9,36	630K	395
14/10/2020	0,11%	0,01	9,33	9,33	9,30	9,39	477K	285
13/10/2020	0,22%	0,02	9,32	9,33	9,30	9,37	695K	424
09/10/2020	-0,64%	-0,06	9,30	9,36	9,30	9,40	916K	614
08/10/2020	-0,32%	-0,03	9,36	9,39	9,30	9,40	638K	407
07/10/2020	0,21%	0,02	9,39	9,39	9,29	9,39	724K	437
06/10/2020	0,32%	0,03	9,37	9,35	9,30	9,40	521K	364
05/10/2020	0,21%	0,02	9,34	9,35	9,28	9,39	733K	431
02/10/2020	-0,32%	-0,03	9,32	9,36	9,30	9,40	652K	436
01/10/2020	0,54%	0,05	9,35	9,32	9,29	9,38	460K	294
30/09/2020	-0,32%	-0,03	9,30	9,38	9,29	9,38	502K	348
29/09/2020	0,32%	0,03	9,33	9,30	9,25	9,40	477K	316
28/09/2020	-1,17%	-0,11	9,30	9,41	9,22	9,49	820K	589
25/09/2020	-0,42%	-0,04	9,41	9,48	9,40	9,48	500K	359
24/09/2020	-0,42%	-0,04	9,45	9,48	9,38	9,50	376K	239
23/09/2020	0,42%	0,04	9,49	9,50	9,41	9,51	466K	273
22/09/2020	-0,42%	-0,04	9,45	9,51	9,43	9,51	360K	243
21/09/2020	0,64%	0,06	9,49	9,43	9,31	9,50	529K	339
18/09/2020	-1,26%	-0,12	9,43	9,60	9,43	9,60	790K	547
17/09/2020	0,00%	0,00	9,55	9,58	9,50	9,60	440K	235
16/09/2020	0,32%	0,03	9,55	9,56	9,52	9,64	302K	168
15/09/2020	-0,21%	-0,02	9,52	9,54	9,49	9,56	388K	278
14/09/2020	0,95%	0,09	9,54	9,46	9,43	9,58	526K	373
11/09/2020	-1,56%	-0,15	9,45	9,69	9,39	9,72	1M	924
10/09/2020	-1,44%	-0,14	9,60	9,80	9,52	9,82	612K	426
09/09/2020	1,56%	0,15	9,74	9,63	9,63	9,82	585K	328
08/09/2020	1,27%	0,12	9,59	9,48	9,41	9,60	549K	295
04/09/2020	0,00%	0,00	9,47	9,47	9,36	9,52	890K	643
03/09/2020	-0,94%	-0,09	9,47	9,55	9,43	9,59	822K	604
02/09/2020	0,84%	0,08	9,56	9,52	9,47	9,56	364K	231
01/09/2020	0,32%	0,03	9,48	9,47	9,44	9,54	721K	449
31/08/2020	0,11%	0,01	9,45	9,49	9,41	9,50	740K	439
28/08/2020	0,21%	0,02	9,44	9,45	9,42	9,48	410K	240
27/08/2020	0,00%	0,00	9,42	9,45	9,41	9,49	483K	368
26/08/2020	-0,32%	-0,03	9,42	9,46	9,39	9,52	907K	574
25/08/2020	0,43%	0,04	9,45	9,42	9,40	9,49	540K	341
24/08/2020	-1,36%	-0,13	9,41	9,52	9,40	9,55	1M	833
21/08/2020	-0,10%	-0,01	9,54	9,55	9,43	9,55	690K	513
20/08/2020	-0,21%	-0,02	9,55	9,57	9,44	9,58	630K	396
19/08/2020	0,63%	0,06	9,57	9,55	9,47	9,62	331K	215
18/08/2020	-2,76%	-0,27	9,51	9,68	9,42	9,77	752K	491
17/08/2020	-0,10%	-0,01	9,78	9,80	9,69	10,05	3M	1.431
14/08/2020	2,30%	0,22	9,79	9,66	9,56	9,80	2M	795
13/08/2020	0,31%	0,03	9,57	9,74	9,55	9,75	2M	852
12/08/2020	-1,24%	-0,12	9,54	9,70	9,46	9,70	815K	520
11/08/2020	-	-	9,66	9,64	9,58	9,69	490K	293

Date,Open,High,Low,Close,Volume
26-Feb-21,10.34,10.50,10.26,10.35,1557961
25-Feb-21,10.50,10.56,10.30,10.32,1250508
24-Feb-21,10.46,10.55,10.40,10.44,1017256
23-Feb-21,10.51,10.59,10.40,10.45,1587981
22-Feb-21,10.65,10.66,10.09,10.45,2474310
19-Feb-21,10.71,10.85,10.66,10.71,719996
18-Feb-21,10.83,10.99,10.66,10.71,1459113
17-Feb-21,10.89,10.94,10.75,10.83,894792
12-Feb-21,10.86,10.90,10.80,10.89,798654
11-Feb-21,10.91,10.98,10.84,10.85,590233
10-Feb-21,10.97,11.03,10.84,10.91,795662
09-Feb-21,10.98,11.05,10.90,10.94,624638
08-Feb-21,11.11,11.11,10.91,10.98,881853
05-Feb-21,11.03,11.11,10.95,11.10,617404
04-Feb-21,11.07,11.17,10.97,11.01,719129
03-Feb-21,11.06,11.20,11.05,11.07,799938
02-Feb-21,10.92,11.17,10.86,11.05,1138149
01-Feb-21,10.82,10.97,10.65,10.85,1035371
29-Jan-21,10.87,10.87,10.71,10.75,682271
28-Jan-21,10.73,10.93,10.72,10.81,649959
27-Jan-21,10.77,10.80,10.67,10.72,701785
26-Jan-21,10.86,10.90,10.70,10.71,1315258
22-Jan-21,10.95,11.12,10.69,10.86,1629456
21-Jan-21,11.07,11.09,10.83,10.95,1459729
20-Jan-21,11.20,11.28,11.01,11.07,920399
19-Jan-21,11.19,11.22,11.08,11.16,787437
18-Jan-21,11.24,11.35,11.12,11.15,931380
15-Jan-21,11.25,11.35,11.10,11.23,704403
14-Jan-21,11.35,11.40,11.16,11.25,709584
13-Jan-21,11.16,11.35,10.97,11.35,722772
12-Jan-21,10.86,11.20,10.81,11.16,785836
11-Jan-21,10.98,11.08,10.80,10.86,1116328
08-Jan-21,10.82,11.03,10.64,10.98,1123393
07-Jan-21,10.93,11.01,10.75,10.80,2367858
06-Jan-21,11.00,11.05,10.90,10.92,1279412
05-Jan-21,11.05,11.10,10.90,10.98,1201076
04-Jan-21,11.20,11.26,10.99,11.05,1947044
30-Dec-20,11.20,11.32,11.08,11.20,857552
29-Dec-20,11.21,11.26,11.11,11.20,655819
28-Dec-20,11.04,11.21,11.01,11.21,693536
23-Dec-20,11.02,11.05,10.90,10.97,756144
22-Dec-20,11.08,11.10,10.86,11.00,1001329
21-Dec-20,11.23,11.25,10.83,10.90,1771048
18-Dec-20,11.27,11.29,11.09,11.20,1013910
17-Dec-20,11.13,11.33,11.12,11.27,409261
16-Dec-20,11.23,11.23,11.02,11.12,827119
15-Dec-20,11.33,11.33,11.13,11.23,1308884
14-Dec-20,11.34,11.74,11.28,11.33,1005760
11-Dec-20,11.06,11.32,11.00,11.30,854855
10-Dec-20,11.09,11.09,10.88,11.05,825873
09-Dec-20,11.16,11.18,11.00,11.09,778999
08-Dec-20,11.16,11.20,11.01,11.15,703907
07-Dec-20,10.96,11.18,10.86,11.15,925355
04-Dec-20,11.11,11.19,10.85,10.89,1591044
03-Dec-20,10.94,11.15,10.88,11.09,692072
02-Dec-20,10.99,11.11,10.80,10.86,1120736
01-Dec-20,11.05,11.20,10.96,10.96,996746
30-Nov-20,11.04,11.13,11.00,11.04,752409
27-Nov-20,11.14,11.14,11.00,11.03,659707
26-Nov-20,11.04,11.08,10.95,11.08,577057
25-Nov-20,10.92,11.05,10.92,11.04,684783
24-Nov-20,10.77,10.99,10.75,10.97,581860
23-Nov-20,10.99,10.99,10.74,10.75,728137
20-Nov-20,10.93,10.99,10.81,10.84,568301
19-Nov-20,10.79,11.08,10.78,10.93,775877
18-Nov-20,10.78,10.84,10.69,10.79,746163
17-Nov-20,10.84,10.84,10.48,10.78,1943026
16-Nov-20,11.30,11.45,11.01,11.42,2613303
13-Nov-20,10.70,11.07,10.70,10.97,2044780
12-Nov-20,10.48,10.90,10.48,10.60,2637131
11-Nov-20,10.19,10.30,10.12,10.17,434364
10-Nov-20,10.12,10.24,10.01,10.16,677914
09-Nov-20,10.10,10.34,10.07,10.11,844906
06-Nov-20,9.80,10.15,9.75,10.05,653754
05-Nov-20,9.66,9.84,9.66,9.74,746573
04-Nov-20,9.53,9.70,9.39,9.67,491672
03-Nov-20,9.47,9.65,9.40,9.45,718598
30-Oct-20,9.48,9.48,9.35,9.39,975445
29-Oct-20,9.47,9.51,9.34,9.48,565304
28-Oct-20,9.56,9.57,9.40,9.44,801756
27-Oct-20,9.51,9.60,9.49,9.56,395319
26-Oct-20,9.50,9.58,9.48,9.50,639316
23-Oct-20,9.52,9.52,9.47,9.49,519852
22-Oct-20,9.50,9.52,9.46,9.52,484090
21-Oct-20,9.52,9.55,9.46,9.53,559782
20-Oct-20,9.41,9.54,9.41,9.52,392742
19-Oct-20,9.41,9.48,9.31,9.44,737655
16-Oct-20,9.35,9.41,9.31,9.37,498143
15-Oct-20,9.35,9.36,9.30,9.34,630342
14-Oct-20,9.33,9.39,9.30,9.33,476785
13-Oct-20,9.33,9.37,9.30,9.32,694791
09-Oct-20,9.36,9.40,9.30,9.30,915898
08-Oct-20,9.39,9.40,9.30,9.36,637573
07-Oct-20,9.39,9.39,9.29,9.39,723650
06-Oct-20,9.35,9.40,9.30,9.37,520564
05-Oct-20,9.35,9.39,9.28,9.34,733116
02-Oct-20,9.36,9.40,9.30,9.32,652437
01-Oct-20,9.32,9.38,9.29,9.35,459979
30-Sep-20,9.38,9.38,9.29,9.30,502210
29-Sep-20,9.30,9.40,9.25,9.33,476612
28-Sep-20,9.41,9.49,9.22,9.30,819850
25-Sep-20,9.48,9.48,9.40,9.41,499661
24-Sep-20,9.48,9.50,9.38,9.45,376224
23-Sep-20,9.50,9.51,9.41,9.49,466456
22-Sep-20,9.51,9.51,9.43,9.45,360482
21-Sep-20,9.43,9.50,9.31,9.49,528503
18-Sep-20,9.60,9.60,9.43,9.43,790063
17-Sep-20,9.58,9.60,9.50,9.55,439832
16-Sep-20,9.56,9.64,9.52,9.55,301915
15-Sep-20,9.54,9.56,9.49,9.52,388464
14-Sep-20,9.46,9.58,9.43,9.54,525801
11-Sep-20,9.69,9.72,9.39,9.45,1277239
10-Sep-20,9.80,9.82,9.52,9.60,611843
09-Sep-20,9.63,9.82,9.63,9.74,585231
08-Sep-20,9.48,9.60,9.41,9.59,549167
04-Sep-20,9.47,9.52,9.36,9.47,890354
03-Sep-20,9.55,9.59,9.43,9.47,822388
02-Sep-20,9.52,9.56,9.47,9.56,363651
01-Sep-20,9.47,9.54,9.44,9.48,721344
31-Aug-20,9.49,9.50,9.41,9.45,740040
28-Aug-20,9.45,9.48,9.42,9.44,410326
27-Aug-20,9.45,9.49,9.41,9.42,483016
26-Aug-20,9.46,9.52,9.39,9.42,906563
25-Aug-20,9.42,9.49,9.40,9.45,540136
24-Aug-20,9.52,9.55,9.40,9.41,1098559
21-Aug-20,9.55,9.55,9.43,9.54,689933
20-Aug-20,9.57,9.58,9.44,9.55,630348
19-Aug-20,9.55,9.62,9.47,9.57,330904
18-Aug-20,9.68,9.77,9.42,9.51,752332
17-Aug-20,9.80,10.05,9.69,9.78,2745371
14-Aug-20,9.66,9.80,9.56,9.79,1550831
13-Aug-20,9.74,9.75,9.55,9.57,1625521
12-Aug-20,9.70,9.70,9.46,9.54,815071
11-Aug-20,9.64,9.69,9.58,9.66,490190

*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
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: TAEE3

cotações, gráficos e mais...