Cotação atual, histórico e gráfico do papel: TAEE3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 13/09/2019 | -0,90% | -0,09 | 9,96 | 10,04 | 9,95 | 10,20 | 179K | 125 |
| 12/09/2019 | 1,82% | 0,18 | 10,05 | 9,87 | 9,87 | 10,15 | 99K | 62 |
| 11/09/2019 | 1,65% | 0,16 | 9,87 | 9,59 | 9,50 | 9,89 | 86K | 67 |
| 10/09/2019 | -0,72% | -0,07 | 9,71 | 9,70 | 9,50 | 9,80 | 138K | 127 |
| 09/09/2019 | -0,20% | -0,02 | 9,78 | 9,99 | 9,52 | 9,99 | 150K | 123 |
| 06/09/2019 | 0,41% | 0,04 | 9,80 | 10,01 | 9,60 | 10,01 | 112K | 94 |
| 05/09/2019 | 0,00% | 0,00 | 9,76 | 9,76 | 9,75 | 10,00 | 137K | 98 |
| 04/09/2019 | 0,51% | 0,05 | 9,76 | 9,68 | 9,65 | 9,90 | 119K | 72 |
| 03/09/2019 | -0,31% | -0,03 | 9,71 | 9,74 | 9,35 | 9,80 | 138K | 105 |
| 02/09/2019 | 0,10% | 0,01 | 9,74 | 9,84 | 9,71 | 9,93 | 161K | 136 |
| 30/08/2019 | -0,21% | -0,02 | 9,73 | 9,65 | 9,54 | 9,81 | 78K | 67 |
| 29/08/2019 | 3,50% | 0,33 | 9,75 | 9,61 | 9,34 | 9,75 | 52K | 44 |
| 28/08/2019 | 1,95% | 0,18 | 9,42 | 9,39 | 8,91 | 9,47 | 92K | 74 |
| 27/08/2019 | 1,20% | 0,11 | 9,24 | 9,24 | 9,12 | 9,41 | 83K | 70 |
| 26/08/2019 | -1,30% | -0,12 | 9,13 | 9,25 | 9,13 | 9,58 | 113K | 85 |
| 23/08/2019 | -2,12% | -0,20 | 9,25 | 9,50 | 9,21 | 9,50 | 97K | 88 |
| 22/08/2019 | -1,15% | -0,11 | 9,45 | 9,40 | 9,22 | 9,74 | 87K | 69 |
| 21/08/2019 | 1,92% | 0,18 | 9,56 | 9,38 | 9,08 | 9,89 | 89K | 74 |
| 20/08/2019 | -1,88% | -0,18 | 9,38 | 9,55 | 9,18 | 9,80 | 110K | 85 |
| 19/08/2019 | 0,00% | 0,00 | 9,56 | 9,60 | 9,51 | 9,84 | 106K | 90 |
| 16/08/2019 | -0,62% | -0,06 | 9,56 | 9,80 | 9,51 | 9,81 | 85K | 73 |
| 15/08/2019 | -1,54% | -0,15 | 9,62 | 9,77 | 9,61 | 10,00 | 67K | 51 |
| 14/08/2019 | -3,27% | -0,33 | 9,77 | 10,10 | 9,72 | 10,15 | 96K | 71 |
| 13/08/2019 | 0,60% | 0,06 | 10,10 | 10,04 | 10,00 | 10,10 | 60K | 31 |
| 12/08/2019 | 0,40% | 0,04 | 10,04 | 10,10 | 9,85 | 10,10 | 66K | 45 |
| 09/08/2019 | -0,70% | -0,07 | 10,00 | 9,89 | 9,84 | 10,03 | 106K | 48 |
| 08/08/2019 | 0,70% | 0,07 | 10,07 | 9,95 | 9,95 | 10,20 | 162K | 95 |
| 07/08/2019 | -1,86% | -0,19 | 10,00 | 10,19 | 9,74 | 10,19 | 110K | 74 |
| 06/08/2019 | 1,70% | 0,17 | 10,19 | 10,22 | 9,98 | 10,35 | 88K | 54 |
| 05/08/2019 | -1,67% | -0,17 | 10,02 | 10,15 | 10,02 | 10,22 | 34K | 17 |
| 02/08/2019 | -0,29% | -0,03 | 10,19 | 10,25 | 10,00 | 10,25 | 12K | 9 |
| 01/08/2019 | 4,82% | 0,47 | 10,22 | 9,76 | 9,76 | 10,28 | 69K | 49 |
| 31/07/2019 | -2,01% | -0,20 | 9,75 | 9,75 | 9,75 | 9,90 | 42K | 39 |
| 30/07/2019 | 3,11% | 0,30 | 9,95 | 9,74 | 9,74 | 9,96 | 30K | 23 |
| 29/07/2019 | -2,53% | -0,25 | 9,65 | 10,00 | 9,63 | 10,00 | 91K | 70 |
| 26/07/2019 | -1,79% | -0,18 | 9,90 | 10,00 | 9,80 | 10,21 | 88K | 63 |
| 25/07/2019 | -0,79% | -0,08 | 10,08 | 10,16 | 9,20 | 10,16 | 120K | 69 |
| 24/07/2019 | -0,78% | -0,08 | 10,16 | 10,24 | 10,10 | 10,24 | 11K | 9 |
| 23/07/2019 | -0,49% | -0,05 | 10,24 | 10,30 | 10,01 | 10,39 | 30K | 22 |
| 22/07/2019 | 2,80% | 0,28 | 10,29 | 10,02 | 10,00 | 10,30 | 40K | 35 |
| 19/07/2019 | -1,77% | -0,18 | 10,01 | 10,00 | 9,89 | 10,19 | 57K | 35 |
| 18/07/2019 | 0,39% | 0,04 | 10,19 | 10,06 | 9,80 | 10,20 | 70K | 51 |
| 17/07/2019 | 0,89% | 0,09 | 10,15 | 10,06 | 10,00 | 10,15 | 52K | 46 |
| 16/07/2019 | -0,98% | -0,10 | 10,06 | 10,16 | 10,01 | 10,20 | 62K | 52 |
| 15/07/2019 | 0,20% | 0,02 | 10,16 | 10,26 | 10,15 | 10,34 | 85K | 53 |
| 12/07/2019 | -2,50% | -0,26 | 10,14 | 10,50 | 10,10 | 10,50 | 54K | 47 |
| 11/07/2019 | 0,48% | 0,05 | 10,40 | 10,26 | 10,10 | 10,56 | 41K | 34 |
| 10/07/2019 | 0,58% | 0,06 | 10,35 | 10,29 | 10,29 | 10,65 | 38K | 32 |
| 08/07/2019 | -0,58% | -0,06 | 10,29 | 10,35 | 9,97 | 10,50 | 65K | 53 |
| 05/07/2019 | 1,47% | 0,15 | 10,35 | 10,20 | 10,20 | 10,39 | 87K | 38 |
| 04/07/2019 | 0,49% | 0,05 | 10,20 | 10,19 | 10,19 | 10,35 | 91K | 53 |
| 03/07/2019 | 1,70% | 0,17 | 10,15 | 9,98 | 9,90 | 10,15 | 60K | 42 |
| 02/07/2019 | -0,20% | -0,02 | 9,98 | 10,00 | 9,94 | 10,05 | 52K | 38 |
| 01/07/2019 | 1,11% | 0,11 | 10,00 | 9,89 | 9,80 | 10,09 | 42K | 29 |
| 28/06/2019 | 0,61% | 0,06 | 9,89 | 9,83 | 9,72 | 10,10 | 138K | 73 |
| 27/06/2019 | 0,10% | 0,01 | 9,83 | 9,85 | 9,10 | 10,10 | 178K | 79 |
| 26/06/2019 | 0,72% | 0,07 | 9,82 | 9,76 | 9,75 | 9,85 | 55K | 36 |
| 25/06/2019 | -0,51% | -0,05 | 9,75 | 9,71 | 9,70 | 9,80 | 102K | 31 |
| 24/06/2019 | 0,20% | 0,02 | 9,80 | 9,87 | 9,71 | 9,87 | 47K | 37 |
| 21/06/2019 | -0,10% | -0,01 | 9,78 | 9,80 | 9,78 | 9,98 | 63K | 41 |
| 19/06/2019 | 0,72% | 0,07 | 9,79 | 9,60 | 9,51 | 9,79 | 65K | 42 |
| 18/06/2019 | 0,73% | 0,07 | 9,72 | 9,73 | 9,61 | 9,80 | 40K | 23 |
| 17/06/2019 | -0,92% | -0,09 | 9,65 | 9,74 | 9,64 | 9,74 | 26K | 20 |
| 14/06/2019 | -2,40% | -0,24 | 9,74 | 9,87 | 9,61 | 9,95 | 57K | 36 |
| 13/06/2019 | -0,20% | -0,02 | 9,98 | 10,00 | 9,85 | 10,00 | 48K | 25 |
| 12/06/2019 | -0,10% | -0,01 | 10,00 | 10,02 | 10,00 | 10,15 | 74K | 36 |
| 11/06/2019 | -0,40% | -0,04 | 10,01 | 9,78 | 9,78 | 10,01 | 37K | 36 |
| 10/06/2019 | 2,03% | 0,20 | 10,05 | 9,90 | 9,85 | 10,05 | 128K | 78 |
| 07/06/2019 | 1,03% | 0,10 | 9,85 | 9,75 | 9,75 | 9,88 | 70K | 39 |
| 06/06/2019 | 1,67% | 0,16 | 9,75 | 9,59 | 9,59 | 9,76 | 45K | 30 |
| 05/06/2019 | 0,95% | 0,09 | 9,59 | 9,50 | 9,50 | 9,75 | 55K | 39 |
| 04/06/2019 | -0,42% | -0,04 | 9,50 | 9,54 | 9,00 | 9,79 | 72K | 49 |
| 03/06/2019 | 0,63% | 0,06 | 9,54 | 9,40 | 9,31 | 9,57 | 72K | 49 |
| 31/05/2019 | 2,05% | 0,19 | 9,48 | 9,35 | 9,30 | 9,50 | 64K | 43 |
| 30/05/2019 | 2,54% | 0,23 | 9,29 | 9,10 | 9,05 | 9,30 | 35K | 19 |
| 29/05/2019 | -2,05% | -0,19 | 9,06 | 9,30 | 9,05 | 9,30 | 13K | 10 |
| 28/05/2019 | 0,98% | 0,09 | 9,25 | 9,05 | 9,05 | 9,34 | 37K | 33 |
| 27/05/2019 | 1,78% | 0,16 | 9,16 | 8,85 | 8,85 | 9,22 | 10K | 10 |
| 24/05/2019 | 0,00% | 0,00 | 9,00 | 9,01 | 9,00 | 9,02 | 16K | 13 |
| 23/05/2019 | 0,00% | 0,00 | 9,00 | 8,99 | 8,91 | 9,34 | 20K | 19 |
| 22/05/2019 | 1,93% | 0,17 | 9,00 | 8,83 | 8,83 | 9,50 | 47K | 21 |
| 21/05/2019 | -1,89% | -0,17 | 8,83 | 8,91 | 8,83 | 9,14 | 32K | 24 |
| 20/05/2019 | 3,93% | 0,34 | 9,00 | 8,60 | 8,60 | 9,30 | 52K | 35 |
| 17/05/2019 | -2,70% | -0,24 | 8,66 | 8,76 | 8,56 | 8,95 | 74K | 69 |
| 16/05/2019 | -1,33% | -0,12 | 8,90 | 8,90 | 8,73 | 8,98 | 29K | 31 |
| 15/05/2019 | -1,53% | -0,14 | 9,02 | 9,20 | 8,85 | 9,20 | 103K | 77 |
| 14/05/2019 | 2,92% | 0,26 | 9,16 | 8,94 | 8,94 | 9,16 | 28K | 22 |
| 13/05/2019 | -3,58% | -0,33 | 8,90 | 9,05 | 8,90 | 9,19 | 79K | 72 |
| 10/05/2019 | -1,70% | -0,16 | 9,23 | 9,52 | 9,23 | 9,63 | 38K | 32 |
| 09/05/2019 | -1,16% | -0,11 | 9,39 | 9,50 | 9,15 | 9,50 | 12K | 12 |
| 08/05/2019 | 0,11% | 0,01 | 9,50 | 9,37 | 9,31 | 9,65 | 63K | 43 |
| 07/05/2019 | 2,37% | 0,22 | 9,49 | 9,22 | 9,22 | 9,49 | 38K | 21 |
| 06/05/2019 | -0,86% | -0,08 | 9,27 | 9,35 | 9,24 | 9,68 | 27K | 19 |
| 03/05/2019 | 1,63% | 0,15 | 9,35 | 9,45 | 9,31 | 9,48 | 71K | 53 |
| 02/05/2019 | -1,71% | -0,16 | 9,20 | 9,22 | 9,15 | 9,37 | 40K | 28 |
| 30/04/2019 | 0,65% | 0,06 | 9,36 | 9,30 | 9,10 | 9,42 | 61K | 39 |
| 29/04/2019 | 0,00% | 0,00 | 9,30 | 9,42 | 9,30 | 9,50 | 16K | 15 |
| 26/04/2019 | -1,59% | -0,15 | 9,30 | 9,20 | 9,11 | 9,40 | 36K | 26 |
| 25/04/2019 | 0,11% | 0,01 | 9,45 | 9,55 | 9,20 | 9,55 | 13K | 13 |
| 24/04/2019 | -1,56% | -0,15 | 9,44 | 9,69 | 9,16 | 9,71 | 77K | 56 |
| 23/04/2019 | -1,03% | -0,10 | 9,59 | 9,70 | 9,56 | 9,70 | 12K | 11 |
Date,Open,High,Low,Close,Volume
13-Sep-19,10.04,10.20,9.95,9.96,178947
12-Sep-19,9.87,10.15,9.87,10.05,99428
11-Sep-19,9.59,9.89,9.50,9.87,85783
10-Sep-19,9.70,9.80,9.50,9.71,137988
09-Sep-19,9.99,9.99,9.52,9.78,150260
06-Sep-19,10.01,10.01,9.60,9.80,111936
05-Sep-19,9.76,10.00,9.75,9.76,137166
04-Sep-19,9.68,9.90,9.65,9.76,119036
03-Sep-19,9.74,9.80,9.35,9.71,137820
02-Sep-19,9.84,9.93,9.71,9.74,161449
30-Aug-19,9.65,9.81,9.54,9.73,77552
29-Aug-19,9.61,9.75,9.34,9.75,51798
28-Aug-19,9.39,9.47,8.91,9.42,91521
27-Aug-19,9.24,9.41,9.12,9.24,83365
26-Aug-19,9.25,9.58,9.13,9.13,113140
23-Aug-19,9.50,9.50,9.21,9.25,96807
22-Aug-19,9.40,9.74,9.22,9.45,86712
21-Aug-19,9.38,9.89,9.08,9.56,88620
20-Aug-19,9.55,9.80,9.18,9.38,109999
19-Aug-19,9.60,9.84,9.51,9.56,106112
16-Aug-19,9.80,9.81,9.51,9.56,84555
15-Aug-19,9.77,10.00,9.61,9.62,67048
14-Aug-19,10.10,10.15,9.72,9.77,95562
13-Aug-19,10.04,10.10,10.00,10.10,60326
12-Aug-19,10.10,10.10,9.85,10.04,65793
09-Aug-19,9.89,10.03,9.84,10.00,106077
08-Aug-19,9.95,10.20,9.95,10.07,162427
07-Aug-19,10.19,10.19,9.74,10.00,109985
06-Aug-19,10.22,10.35,9.98,10.19,88125
05-Aug-19,10.15,10.22,10.02,10.02,34373
02-Aug-19,10.25,10.25,10.00,10.19,12165
01-Aug-19,9.76,10.28,9.76,10.22,68820
31-Jul-19,9.75,9.90,9.75,9.75,42118
30-Jul-19,9.74,9.96,9.74,9.95,29598
29-Jul-19,10.00,10.00,9.63,9.65,91147
26-Jul-19,10.00,10.21,9.80,9.90,87768
25-Jul-19,10.16,10.16,9.20,10.08,119619
24-Jul-19,10.24,10.24,10.10,10.16,11199
23-Jul-19,10.30,10.39,10.01,10.24,29716
22-Jul-19,10.02,10.30,10.00,10.29,39755
19-Jul-19,10.00,10.19,9.89,10.01,57240
18-Jul-19,10.06,10.20,9.80,10.19,70323
17-Jul-19,10.06,10.15,10.00,10.15,52160
16-Jul-19,10.16,10.20,10.01,10.06,62475
15-Jul-19,10.26,10.34,10.15,10.16,84649
12-Jul-19,10.50,10.50,10.10,10.14,54372
11-Jul-19,10.26,10.56,10.10,10.40,41062
10-Jul-19,10.29,10.65,10.29,10.35,38496
08-Jul-19,10.35,10.50,9.97,10.29,64795
05-Jul-19,10.20,10.39,10.20,10.35,86635
04-Jul-19,10.19,10.35,10.19,10.20,91448
03-Jul-19,9.98,10.15,9.90,10.15,60272
02-Jul-19,10.00,10.05,9.94,9.98,51842
01-Jul-19,9.89,10.09,9.80,10.00,41880
28-Jun-19,9.83,10.10,9.72,9.89,138464
27-Jun-19,9.85,10.10,9.10,9.83,178099
26-Jun-19,9.76,9.85,9.75,9.82,54899
25-Jun-19,9.71,9.80,9.70,9.75,101959
24-Jun-19,9.87,9.87,9.71,9.80,46871
21-Jun-19,9.80,9.98,9.78,9.78,62771
19-Jun-19,9.60,9.79,9.51,9.79,65140
18-Jun-19,9.73,9.80,9.61,9.72,39738
17-Jun-19,9.74,9.74,9.64,9.65,26191
14-Jun-19,9.87,9.95,9.61,9.74,56790
13-Jun-19,10.00,10.00,9.85,9.98,47628
12-Jun-19,10.02,10.15,10.00,10.00,74335
11-Jun-19,9.78,10.01,9.78,10.01,36947
10-Jun-19,9.90,10.05,9.85,10.05,128182
07-Jun-19,9.75,9.88,9.75,9.85,69574
06-Jun-19,9.59,9.76,9.59,9.75,44549
05-Jun-19,9.50,9.75,9.50,9.59,54824
04-Jun-19,9.54,9.79,9.00,9.50,72282
03-Jun-19,9.40,9.57,9.31,9.54,71735
31-May-19,9.35,9.50,9.30,9.48,63901
30-May-19,9.10,9.30,9.05,9.29,35120
29-May-19,9.30,9.30,9.05,9.06,12753
28-May-19,9.05,9.34,9.05,9.25,36814
27-May-19,8.85,9.22,8.85,9.16,10052
24-May-19,9.01,9.02,9.00,9.00,16209
23-May-19,8.99,9.34,8.91,9.00,19897
22-May-19,8.83,9.50,8.83,9.00,47123
21-May-19,8.91,9.14,8.83,8.83,32437
20-May-19,8.60,9.30,8.60,9.00,51689
17-May-19,8.76,8.95,8.56,8.66,74249
16-May-19,8.90,8.98,8.73,8.90,29205
15-May-19,9.20,9.20,8.85,9.02,103078
14-May-19,8.94,9.16,8.94,9.16,28064
13-May-19,9.05,9.19,8.90,8.90,78542
10-May-19,9.52,9.63,9.23,9.23,38483
09-May-19,9.50,9.50,9.15,9.39,12146
08-May-19,9.37,9.65,9.31,9.50,62801
07-May-19,9.22,9.49,9.22,9.49,38061
06-May-19,9.35,9.68,9.24,9.27,27265
03-May-19,9.45,9.48,9.31,9.35,71339
02-May-19,9.22,9.37,9.15,9.20,39726
30-Apr-19,9.30,9.42,9.10,9.36,61439
29-Apr-19,9.42,9.50,9.30,9.30,15979
26-Apr-19,9.20,9.40,9.11,9.30,36293
25-Apr-19,9.55,9.55,9.20,9.45,13143
24-Apr-19,9.69,9.71,9.16,9.44,76580
23-Apr-19,9.70,9.70,9.56,9.59,11533
22-Apr-19,9.58,9.70,9.58,9.69,11533
18-Apr-19,9.21,9.57,9.21,9.56,11533
17-Apr-19,9.32,9.39,9.15,9.35,11533
16-Apr-19,9.05,9.70,9.05,9.25,11533
15-Apr-19,9.07,9.22,8.95,8.99,11533
12-Apr-19,9.20,9.29,9.07,9.07,11533
11-Apr-19,9.60,9.60,9.25,9.45,11533
10-Apr-19,9.58,9.58,9.40,9.55,11533
09-Apr-19,9.49,9.58,9.49,9.58,11533
08-Apr-19,9.40,9.55,9.40,9.49,11533
05-Apr-19,9.36,9.60,9.36,9.44,11533
04-Apr-19,9.28,9.36,8.93,9.36,11533
03-Apr-19,9.05,9.40,8.95,9.08,11533
02-Apr-19,9.37,9.40,9.18,9.18,11533
01-Apr-19,9.25,9.31,8.93,9.31,11533
29-Mar-19,8.90,9.36,8.90,9.25,11533
28-Mar-19,8.61,9.38,8.53,9.10,11533
27-Mar-19,8.93,9.00,8.70,8.75,11533
26-Mar-19,9.18,9.21,9.00,9.05,11533
25-Mar-19,9.53,9.53,8.90,9.18,11533
22-Mar-19,9.10,9.69,8.63,9.69,11533
21-Mar-19,9.25,9.26,9.09,9.10,11533
20-Mar-19,9.49,9.51,9.15,9.28,11533
19-Mar-19,9.45,9.73,9.45,9.49,11533
18-Mar-19,9.59,9.60,9.40,9.55,11533
15-Mar-19,9.53,9.90,9.53,9.57,11533
14-Mar-19,9.81,9.90,9.50,9.52,11533
13-Mar-19,9.60,9.85,9.60,9.64,11533
12-Mar-19,9.65,9.78,9.40,9.75,11533
11-Mar-19,9.44,9.57,9.37,9.50,11533
08-Mar-19,9.24,9.48,9.19,9.44,11533
07-Mar-19,9.25,9.25,9.00,9.19,11533
06-Mar-19,9.30,9.39,9.19,9.25,11533
*exoneração de responsabilidade