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
01/12/2023	-0,33%	-0,04	12,08	12,12	12,03	12,16	1M	566
30/11/2023	0,08%	0,01	12,12	12,10	12,01	12,14	1M	806
29/11/2023	-0,25%	-0,03	12,11	12,15	12,07	12,20	1M	502
28/11/2023	-0,33%	-0,04	12,14	12,18	12,09	12,25	1M	577
27/11/2023	0,25%	0,03	12,18	12,13	12,13	12,24	1M	554
24/11/2023	0,08%	0,01	12,15	12,15	12,12	12,19	2M	542
23/11/2023	-0,16%	-0,02	12,14	12,16	12,12	12,22	3M	831
22/11/2023	1,16%	0,14	12,16	12,02	12,02	12,24	3M	1.016
21/11/2023	0,08%	0,01	12,02	12,01	12,01	12,17	1M	612
20/11/2023	0,08%	0,01	12,01	12,00	11,90	12,10	2M	891
17/11/2023	-0,41%	-0,05	12,00	12,05	11,94	12,12	2M	823

16/11/2023	-0,74%	-0,09	12,05	12,14	12,03	12,18	2M	782
14/11/2023	1,42%	0,17	12,14	11,80	11,70	12,15	2M	1.405
13/11/2023	-0,50%	-0,06	11,97	12,00	11,91	12,03	2M	954
10/11/2023	1,43%	0,17	12,03	11,90	11,81	12,05	2M	807
09/11/2023	0,25%	0,03	11,86	11,90	11,77	11,95	2M	740
08/11/2023	-0,84%	-0,10	11,83	11,97	11,83	11,97	1M	651
07/11/2023	2,05%	0,24	11,93	11,69	11,65	11,97	2M	824
06/11/2023	1,04%	0,12	11,69	11,57	11,57	11,74	1M	605
03/11/2023	2,48%	0,28	11,57	11,31	11,31	11,58	1M	720
01/11/2023	0,53%	0,06	11,29	11,23	11,19	11,34	1M	881
31/10/2023	0,09%	0,01	11,23	11,20	11,19	11,29	1M	649
30/10/2023	-0,44%	-0,05	11,22	11,27	11,16	11,35	2M	968
27/10/2023	-0,88%	-0,10	11,27	11,42	11,22	11,46	1M	764
26/10/2023	1,16%	0,13	11,37	11,24	11,22	11,44	936K	550
25/10/2023	-0,44%	-0,05	11,24	11,29	11,21	11,31	1M	661
24/10/2023	0,53%	0,06	11,29	11,25	11,22	11,31	1M	643
23/10/2023	0,81%	0,09	11,23	11,17	11,15	11,31	1M	572
20/10/2023	-1,24%	-0,14	11,14	11,29	11,14	11,33	2M	1.078
19/10/2023	1,08%	0,12	11,28	11,16	11,14	11,38	2M	874
18/10/2023	0,45%	0,05	11,16	11,11	11,03	11,25	2M	994
17/10/2023	-1,16%	-0,13	11,11	11,25	11,10	11,26	2M	1.460
16/10/2023	0,63%	0,07	11,24	11,17	11,14	11,25	1M	895
13/10/2023	-1,24%	-0,14	11,17	11,29	11,12	11,29	3M	1.819
11/10/2023	-0,53%	-0,06	11,31	11,40	11,22	11,43	2M	1.284
10/10/2023	0,71%	0,08	11,37	11,30	11,27	11,40	1M	681
09/10/2023	-0,88%	-0,10	11,29	11,39	11,19	11,39	2M	1.555
06/10/2023	0,35%	0,04	11,39	11,35	11,23	11,42	2M	1.138
05/10/2023	-0,44%	-0,05	11,35	11,40	11,30	11,50	1M	817
04/10/2023	1,15%	0,13	11,40	11,28	11,26	11,50	2M	874
03/10/2023	-2,25%	-0,26	11,27	11,52	11,25	11,52	3M	1.731
02/10/2023	0,17%	0,02	11,53	11,53	11,43	11,54	1M	699
29/09/2023	0,00%	0,00	11,51	11,51	11,48	11,59	1M	719
28/09/2023	0,00%	0,00	11,51	11,50	11,41	11,56	1M	741
27/09/2023	0,70%	0,08	11,51	11,44	11,34	11,51	2M	1.064
26/09/2023	-0,95%	-0,11	11,43	11,57	11,42	11,58	2M	1.059
25/09/2023	-0,94%	-0,11	11,54	11,65	11,52	11,67	2M	998
22/09/2023	-0,51%	-0,06	11,65	11,70	11,60	11,71	1M	687
21/09/2023	0,09%	0,01	11,71	11,70	11,60	11,74	2M	864
20/09/2023	0,26%	0,03	11,70	11,70	11,70	11,78	749K	478
19/09/2023	-0,68%	-0,08	11,67	11,73	11,64	11,74	1M	638
18/09/2023	0,00%	0,00	11,75	11,76	11,62	11,78	2M	916
15/09/2023	1,12%	0,13	11,75	11,66	11,64	11,76	895K	501
14/09/2023	0,17%	0,02	11,62	11,60	11,58	11,67	1M	531
13/09/2023	0,43%	0,05	11,60	11,57	11,50	11,64	1M	638
12/09/2023	0,17%	0,02	11,55	11,54	11,50	11,59	1M	623
11/09/2023	0,87%	0,10	11,53	11,45	11,38	11,57	1M	772
08/09/2023	0,70%	0,08	11,43	11,35	11,31	11,44	2M	1.358
06/09/2023	-0,96%	-0,11	11,35	11,46	11,31	11,48	4M	2.113
05/09/2023	-1,55%	-0,18	11,46	11,64	11,45	11,65	3M	1.476
04/09/2023	0,09%	0,01	11,64	11,67	11,59	11,70	2M	1.117
01/09/2023	1,66%	0,19	11,63	11,45	11,41	11,63	3M	1.199
31/08/2023	-1,55%	-0,18	11,44	11,57	11,44	11,58	3M	1.535
30/08/2023	-0,17%	-0,02	11,62	11,64	11,54	11,68	3M	1.197
29/08/2023	0,52%	0,06	11,64	11,58	11,58	11,67	2M	1.403
28/08/2023	-0,17%	-0,02	11,58	11,61	11,47	11,61	2M	946
25/08/2023	-0,17%	-0,02	11,60	11,62	11,59	11,66	2M	831
24/08/2023	0,87%	0,10	11,62	11,53	11,50	11,63	2M	852
23/08/2023	-0,09%	-0,01	11,52	11,49	11,43	11,52	2M	927
22/08/2023	0,00%	0,00	11,53	11,53	11,43	11,53	2M	985
21/08/2023	-0,77%	-0,09	11,53	11,63	11,47	11,63	2M	1.407
18/08/2023	0,69%	0,08	11,62	11,54	11,50	11,67	2M	821
17/08/2023	0,35%	0,04	11,54	11,54	11,42	11,54	2M	955
16/08/2023	-0,35%	-0,04	11,50	11,53	11,40	11,54	3M	1.631
15/08/2023	-0,69%	-0,08	11,54	11,60	11,46	11,64	3M	1.652
14/08/2023	0,26%	0,03	11,62	11,59	11,55	11,64	2M	1.009
11/08/2023	-0,34%	-0,04	11,59	11,63	11,52	11,71	3M	1.655
10/08/2023	0,09%	0,01	11,63	11,62	11,60	11,74	2M	1.113
09/08/2023	-1,53%	-0,18	11,62	11,81	11,61	11,87	4M	2.031
08/08/2023	-3,20%	-0,39	11,80	11,98	11,76	11,98	4M	2.219
07/08/2023	-0,33%	-0,04	12,19	12,23	12,14	12,34	5M	2.494
04/08/2023	0,41%	0,05	12,23	12,20	12,18	12,37	3M	1.673
03/08/2023	0,91%	0,11	12,18	12,13	12,13	12,28	4M	1.835
02/08/2023	0,17%	0,02	12,07	12,05	12,00	12,10	2M	839
01/08/2023	-0,17%	-0,02	12,05	12,03	11,97	12,08	3M	1.117
31/07/2023	-0,08%	-0,01	12,07	12,10	12,03	12,12	2M	1.088
28/07/2023	0,58%	0,07	12,08	12,06	12,04	12,10	1M	504
27/07/2023	-0,58%	-0,07	12,01	12,09	12,01	12,15	1M	711
26/07/2023	0,00%	0,00	12,08	12,09	12,01	12,15	2M	840
25/07/2023	-0,74%	-0,09	12,08	12,21	12,02	12,23	3M	1.705
24/07/2023	-0,33%	-0,04	12,17	12,20	12,17	12,30	1M	692
21/07/2023	1,16%	0,14	12,21	12,07	12,07	12,28	1M	604
20/07/2023	0,08%	0,01	12,07	12,08	12,00	12,11	2M	925
19/07/2023	-0,25%	-0,03	12,06	12,11	12,01	12,12	1M	762
18/07/2023	-0,33%	-0,04	12,09	12,14	12,04	12,15	1M	635
17/07/2023	0,17%	0,02	12,13	12,11	12,02	12,14	1M	828
14/07/2023	0,08%	0,01	12,11	12,15	12,01	12,15	2M	1.113
13/07/2023	0,08%	0,01	12,10	12,08	12,03	12,16	2M	975
12/07/2023	-0,49%	-0,06	12,09	12,23	12,05	12,23	2M	1.054
11/07/2023	-1,06%	-0,13	12,15	12,28	12,01	12,28	3M	1.437
10/07/2023	-1,37%	-0,17	12,28	12,45	12,20	12,45	2M	1.187
07/07/2023	0,89%	0,11	12,45	12,34	12,32	12,46	968K	504
06/07/2023	-0,24%	-0,03	12,34	12,40	12,27	12,40	2M	818
05/07/2023	-0,48%	-0,06	12,37	12,43	12,30	12,44	2M	927
04/07/2023	-0,24%	-0,03	12,43	12,57	12,36	12,57	2M	833
03/07/2023	-1,03%	-0,13	12,46	12,59	12,43	12,60	2M	1.295
30/06/2023	1,29%	0,16	12,59	12,45	12,43	12,64	1M	675
29/06/2023	-0,08%	-0,01	12,43	12,45	12,30	12,50	2M	953
28/06/2023	-0,24%	-0,03	12,44	12,47	12,38	12,54	1M	607
27/06/2023	-1,19%	-0,15	12,47	12,60	12,38	12,97	2M	962
26/06/2023	-0,32%	-0,04	12,62	12,67	12,55	12,69	960K	548
23/06/2023	1,04%	0,13	12,66	12,58	12,51	12,73	2M	700
22/06/2023	-0,48%	-0,06	12,53	12,59	12,45	12,59	1M	630
21/06/2023	-0,16%	-0,02	12,59	12,60	12,51	12,61	908K	507
20/06/2023	0,40%	0,05	12,61	12,56	12,48	12,65	927K	518
19/06/2023	0,80%	0,10	12,56	12,46	12,40	12,69	1M	709
16/06/2023	-1,27%	-0,16	12,46	12,62	12,42	12,65	2M	894
15/06/2023	-0,55%	-0,07	12,62	12,70	12,61	12,72	882K	440
14/06/2023	1,76%	0,22	12,69	12,47	12,47	12,70	854K	472
13/06/2023	-1,19%	-0,15	12,47	12,70	12,45	12,73	1M	584
12/06/2023	0,16%	0,02	12,62	12,61	12,60	12,71	1M	574
09/06/2023	0,88%	0,11	12,60	12,50	12,47	12,64	1M	519
07/06/2023	0,40%	0,05	12,49	12,43	12,00	12,58	1M	708
06/06/2023	1,80%	0,22	12,44	12,22	12,16	12,48	1M	608
05/06/2023	-0,41%	-0,05	12,22	12,32	12,12	12,35	2M	862
02/06/2023	-0,81%	-0,10	12,27	12,42	12,27	12,46	1M	745
01/06/2023	-0,24%	-0,03	12,37	12,39	12,23	12,43	1M	492
31/05/2023	-0,80%	-0,10	12,40	12,48	12,37	12,51	864K	467
30/05/2023	-0,71%	-0,09	12,50	12,59	12,46	12,64	930K	409
29/05/2023	0,88%	0,11	12,59	12,46	12,46	12,67	1M	562
26/05/2023	0,48%	0,06	12,48	12,46	12,46	12,63	979K	505
25/05/2023	0,08%	0,01	12,42	12,41	12,39	12,57	951K	507
24/05/2023	0,40%	0,05	12,41	12,40	12,20	12,48	1M	525
23/05/2023	-	-	12,36	12,35	12,35	12,44	916K	463

Date,Open,High,Low,Close,Volume
01-Dec-23,12.12,12.16,12.03,12.08,1065623
30-Nov-23,12.10,12.14,12.01,12.12,1369439
29-Nov-23,12.15,12.20,12.07,12.11,1443202
28-Nov-23,12.18,12.25,12.09,12.14,1477320
27-Nov-23,12.13,12.24,12.13,12.18,1352922
24-Nov-23,12.15,12.19,12.12,12.15,1548849
23-Nov-23,12.16,12.22,12.12,12.14,3040904
22-Nov-23,12.02,12.24,12.02,12.16,2501348
21-Nov-23,12.01,12.17,12.01,12.02,1440110
20-Nov-23,12.00,12.10,11.90,12.01,1891184
17-Nov-23,12.05,12.12,11.94,12.00,2050103
16-Nov-23,12.14,12.18,12.03,12.05,1501075
14-Nov-23,11.80,12.15,11.70,12.14,2459046
13-Nov-23,12.00,12.03,11.91,11.97,2185595
10-Nov-23,11.90,12.05,11.81,12.03,1599786
09-Nov-23,11.90,11.95,11.77,11.86,1594093
08-Nov-23,11.97,11.97,11.83,11.83,1199138
07-Nov-23,11.69,11.97,11.65,11.93,1963862
06-Nov-23,11.57,11.74,11.57,11.69,1019973
03-Nov-23,11.31,11.58,11.31,11.57,1181258
01-Nov-23,11.23,11.34,11.19,11.29,1361949
31-Oct-23,11.20,11.29,11.19,11.23,1102762
30-Oct-23,11.27,11.35,11.16,11.22,1755844
27-Oct-23,11.42,11.46,11.22,11.27,1220357
26-Oct-23,11.24,11.44,11.22,11.37,935520
25-Oct-23,11.29,11.31,11.21,11.24,1079635
24-Oct-23,11.25,11.31,11.22,11.29,1156231
23-Oct-23,11.17,11.31,11.15,11.23,1157786
20-Oct-23,11.29,11.33,11.14,11.14,1733371
19-Oct-23,11.16,11.38,11.14,11.28,1693591
18-Oct-23,11.11,11.25,11.03,11.16,2115801
17-Oct-23,11.25,11.26,11.10,11.11,2189212
16-Oct-23,11.17,11.25,11.14,11.24,1346676
13-Oct-23,11.29,11.29,11.12,11.17,2863415
11-Oct-23,11.40,11.43,11.22,11.31,2189483
10-Oct-23,11.30,11.40,11.27,11.37,1193259
09-Oct-23,11.39,11.39,11.19,11.29,2458335
06-Oct-23,11.35,11.42,11.23,11.39,1735264
05-Oct-23,11.40,11.50,11.30,11.35,1370104
04-Oct-23,11.28,11.50,11.26,11.40,1683966
03-Oct-23,11.52,11.52,11.25,11.27,2855826
02-Oct-23,11.53,11.54,11.43,11.53,1074476
29-Sep-23,11.51,11.59,11.48,11.51,1130177
28-Sep-23,11.50,11.56,11.41,11.51,1380269
27-Sep-23,11.44,11.51,11.34,11.51,1591649
26-Sep-23,11.57,11.58,11.42,11.43,1713747
25-Sep-23,11.65,11.67,11.52,11.54,1536788
22-Sep-23,11.70,11.71,11.60,11.65,1306462
21-Sep-23,11.70,11.74,11.60,11.71,1757615
20-Sep-23,11.70,11.78,11.70,11.70,748640
19-Sep-23,11.73,11.74,11.64,11.67,1291280
18-Sep-23,11.76,11.78,11.62,11.75,1590942
15-Sep-23,11.66,11.76,11.64,11.75,894692
14-Sep-23,11.60,11.67,11.58,11.62,1025717
13-Sep-23,11.57,11.64,11.50,11.60,1108151
12-Sep-23,11.54,11.59,11.50,11.55,1096862
11-Sep-23,11.45,11.57,11.38,11.53,1303860
08-Sep-23,11.35,11.44,11.31,11.43,2188649
06-Sep-23,11.46,11.48,11.31,11.35,3781028
05-Sep-23,11.64,11.65,11.45,11.46,2596004
04-Sep-23,11.67,11.70,11.59,11.64,2292324
01-Sep-23,11.45,11.63,11.41,11.63,2547258
31-Aug-23,11.57,11.58,11.44,11.44,3328491
30-Aug-23,11.64,11.68,11.54,11.62,3087186
29-Aug-23,11.58,11.67,11.58,11.64,2472139
28-Aug-23,11.61,11.61,11.47,11.58,1941317
25-Aug-23,11.62,11.66,11.59,11.60,1659472
24-Aug-23,11.53,11.63,11.50,11.62,1936523
23-Aug-23,11.49,11.52,11.43,11.52,1673490
22-Aug-23,11.53,11.53,11.43,11.53,1837849
21-Aug-23,11.63,11.63,11.47,11.53,2413867
18-Aug-23,11.54,11.67,11.50,11.62,1503435
17-Aug-23,11.54,11.54,11.42,11.54,1699004
16-Aug-23,11.53,11.54,11.40,11.50,2891829
15-Aug-23,11.60,11.64,11.46,11.54,2848192
14-Aug-23,11.59,11.64,11.55,11.62,1770721
11-Aug-23,11.63,11.71,11.52,11.59,2858406
10-Aug-23,11.62,11.74,11.60,11.63,2183113
09-Aug-23,11.81,11.87,11.61,11.62,3799897
08-Aug-23,11.98,11.98,11.76,11.80,4166971
07-Aug-23,12.23,12.34,12.14,12.19,5308710
04-Aug-23,12.20,12.37,12.18,12.23,3203294
03-Aug-23,12.13,12.28,12.13,12.18,3981239
02-Aug-23,12.05,12.10,12.00,12.07,1558580
01-Aug-23,12.03,12.08,11.97,12.05,2521861
31-Jul-23,12.10,12.12,12.03,12.07,2256242
28-Jul-23,12.06,12.10,12.04,12.08,1035319
27-Jul-23,12.09,12.15,12.01,12.01,1381310
26-Jul-23,12.09,12.15,12.01,12.08,1647055
25-Jul-23,12.21,12.23,12.02,12.08,3182917
24-Jul-23,12.20,12.30,12.17,12.17,1282053
21-Jul-23,12.07,12.28,12.07,12.21,1207271
20-Jul-23,12.08,12.11,12.00,12.07,1767546
19-Jul-23,12.11,12.12,12.01,12.06,1350094
18-Jul-23,12.14,12.15,12.04,12.09,1267430
17-Jul-23,12.11,12.14,12.02,12.13,1316325
14-Jul-23,12.15,12.15,12.01,12.11,1751570
13-Jul-23,12.08,12.16,12.03,12.10,1780275
12-Jul-23,12.23,12.23,12.05,12.09,1766044
11-Jul-23,12.28,12.28,12.01,12.15,2588481
10-Jul-23,12.45,12.45,12.20,12.28,2056653
07-Jul-23,12.34,12.46,12.32,12.45,968032
06-Jul-23,12.40,12.40,12.27,12.34,1519730
05-Jul-23,12.43,12.44,12.30,12.37,1832482
04-Jul-23,12.57,12.57,12.36,12.43,1512399
03-Jul-23,12.59,12.60,12.43,12.46,2049260
30-Jun-23,12.45,12.64,12.43,12.59,1380382
29-Jun-23,12.45,12.50,12.30,12.43,1624571
28-Jun-23,12.47,12.54,12.38,12.44,1193970
27-Jun-23,12.60,12.97,12.38,12.47,1618619
26-Jun-23,12.67,12.69,12.55,12.62,960251
23-Jun-23,12.58,12.73,12.51,12.66,1551899
22-Jun-23,12.59,12.59,12.45,12.53,1260294
21-Jun-23,12.60,12.61,12.51,12.59,908042
20-Jun-23,12.56,12.65,12.48,12.61,926891
19-Jun-23,12.46,12.69,12.40,12.56,1362041
16-Jun-23,12.62,12.65,12.42,12.46,1545336
15-Jun-23,12.70,12.72,12.61,12.62,881727
14-Jun-23,12.47,12.70,12.47,12.69,854157
13-Jun-23,12.70,12.73,12.45,12.47,1046870
12-Jun-23,12.61,12.71,12.60,12.62,1059529
09-Jun-23,12.50,12.64,12.47,12.60,1000960
07-Jun-23,12.43,12.58,12.00,12.49,1309201
06-Jun-23,12.22,12.48,12.16,12.44,1462331
05-Jun-23,12.32,12.35,12.12,12.22,1509410
02-Jun-23,12.42,12.46,12.27,12.27,1443007
01-Jun-23,12.39,12.43,12.23,12.37,1103485
31-May-23,12.48,12.51,12.37,12.40,864123
30-May-23,12.59,12.64,12.46,12.50,930073
29-May-23,12.46,12.67,12.46,12.59,1229122
26-May-23,12.46,12.63,12.46,12.48,979142
25-May-23,12.41,12.57,12.39,12.42,951221
24-May-23,12.40,12.48,12.20,12.41,1059619
23-May-23,12.35,12.44,12.35,12.36,915776

*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: TAEE3