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
28/01/2022	0,40%	0,05	12,64	12,60	12,41	12,67	931K	501
27/01/2022	-0,08%	-0,01	12,59	12,61	12,50	12,70	957K	429
26/01/2022	-0,87%	-0,11	12,60	12,75	12,57	12,82	984K	469
25/01/2022	0,39%	0,05	12,71	12,70	12,51	12,78	763K	376
24/01/2022	0,00%	0,00	12,66	12,70	12,64	12,83	870K	455
21/01/2022	0,56%	0,07	12,66	12,61	12,45	12,73	838K	424
20/01/2022	2,78%	0,34	12,59	12,30	12,30	12,65	1M	597
19/01/2022	1,32%	0,16	12,25	12,11	12,09	12,31	727K	364
18/01/2022	0,08%	0,01	12,09	12,12	12,04	12,14	445K	258
17/01/2022	0,33%	0,04	12,08	12,04	11,98	12,15	832K	425
14/01/2022	-0,41%	-0,05	12,04	12,09	12,00	12,10	1M	583

13/01/2022	0,50%	0,06	12,09	12,04	12,02	12,10	751K	410
12/01/2022	-0,08%	-0,01	12,03	12,04	12,02	12,15	857K	542
11/01/2022	-0,58%	-0,07	12,04	12,09	12,00	12,13	940K	409
10/01/2022	-0,16%	-0,02	12,11	12,15	12,06	12,17	685K	381
07/01/2022	0,92%	0,11	12,13	12,04	12,02	12,23	693K	418
06/01/2022	-0,91%	-0,11	12,02	12,19	12,01	12,21	712K	410
05/01/2022	-0,98%	-0,12	12,13	12,25	12,13	12,31	911K	433
04/01/2022	0,66%	0,08	12,25	12,18	12,11	12,36	784K	385
03/01/2022	0,41%	0,05	12,17	12,14	12,08	12,29	977K	568
30/12/2021	0,25%	0,03	12,12	12,12	12,06	12,25	1M	626
29/12/2021	-0,08%	-0,01	12,09	12,16	12,05	12,18	851K	546
28/12/2021	-0,17%	-0,02	12,10	12,15	12,10	12,20	505K	292
27/12/2021	0,33%	0,04	12,12	12,11	12,10	12,20	487K	325
23/12/2021	-0,33%	-0,04	12,08	12,12	12,03	12,20	558K	320
22/12/2021	0,33%	0,04	12,12	12,08	12,00	12,15	548K	292
21/12/2021	0,00%	0,00	12,08	12,12	12,01	12,18	784K	399
20/12/2021	-0,58%	-0,07	12,08	12,15	12,05	12,15	581K	345
17/12/2021	-0,16%	-0,02	12,15	12,21	12,11	12,27	766K	435
16/12/2021	1,00%	0,12	12,17	12,05	12,05	12,30	948K	440
15/12/2021	0,50%	0,06	12,05	12,02	11,88	12,12	778K	397
14/12/2021	1,27%	0,15	11,99	11,85	11,85	12,20	1M	568
13/12/2021	-0,67%	-0,08	11,84	11,92	10,97	12,10	2M	617
10/12/2021	0,42%	0,05	11,92	11,90	11,83	12,01	680K	390
09/12/2021	-0,50%	-0,06	11,87	11,93	11,80	11,98	1M	495
08/12/2021	-0,42%	-0,05	11,93	11,98	11,91	12,07	1M	546
07/12/2021	-7,06%	-0,91	11,98	12,23	11,98	12,25	2M	905
06/12/2021	1,90%	0,24	12,89	12,78	12,66	12,98	5M	2.130
03/12/2021	1,52%	0,19	12,65	12,58	12,42	12,86	4M	1.766
02/12/2021	3,83%	0,46	12,46	12,20	12,18	12,61	3M	1.429
01/12/2021	0,42%	0,05	12,00	11,98	11,94	12,21	729K	450
30/11/2021	-0,99%	-0,12	11,95	12,07	11,90	12,24	1M	427
29/11/2021	1,60%	0,19	12,07	11,90	11,90	12,14	680K	370
26/11/2021	-0,67%	-0,08	11,88	11,96	11,41	12,00	1M	554
25/11/2021	0,59%	0,07	11,96	11,96	11,87	12,08	587K	287
24/11/2021	-0,08%	-0,01	11,89	11,89	11,78	11,93	540K	291
23/11/2021	0,76%	0,09	11,90	11,81	11,75	11,90	453K	224
22/11/2021	-0,51%	-0,06	11,81	11,89	11,78	11,94	872K	340
19/11/2021	0,08%	0,01	11,87	11,88	11,83	12,01	544K	282
18/11/2021	0,51%	0,06	11,86	11,88	11,80	12,02	657K	334
17/11/2021	-1,26%	-0,15	11,80	11,75	11,75	12,05	1M	643
16/11/2021	-2,61%	-0,32	11,95	12,25	11,93	12,28	2M	802
12/11/2021	-0,41%	-0,05	12,27	12,32	12,22	12,46	707K	359
11/11/2021	-2,22%	-0,28	12,32	12,54	12,28	12,68	2M	767
10/11/2021	1,45%	0,18	12,60	12,42	12,37	12,69	1M	509
09/11/2021	1,39%	0,17	12,42	12,25	12,16	12,47	1M	537
08/11/2021	-0,89%	-0,11	12,25	12,38	12,16	12,46	1M	605
05/11/2021	-1,28%	-0,16	12,36	12,52	12,34	12,57	1M	577
04/11/2021	-1,57%	-0,20	12,52	12,72	12,42	12,90	834K	431
03/11/2021	2,75%	0,34	12,72	12,38	12,31	12,73	1M	613
01/11/2021	-0,16%	-0,02	12,38	12,44	12,35	12,50	650K	412
29/10/2021	0,65%	0,08	12,40	12,46	12,32	12,48	582K	330
28/10/2021	-1,28%	-0,16	12,32	12,48	12,32	12,59	757K	384
27/10/2021	0,89%	0,11	12,48	12,37	12,35	12,55	522K	272
26/10/2021	-1,36%	-0,17	12,37	12,65	12,31	12,65	860K	539
25/10/2021	1,37%	0,17	12,54	12,38	12,37	12,62	454K	271
22/10/2021	-1,43%	-0,18	12,37	12,46	12,19	12,53	1M	724
21/10/2021	-0,32%	-0,04	12,55	12,59	12,38	12,59	819K	420
20/10/2021	0,08%	0,01	12,59	12,52	12,37	12,77	715K	417
19/10/2021	-0,63%	-0,08	12,58	12,66	12,54	12,73	720K	373
18/10/2021	0,00%	0,00	12,66	12,68	12,61	12,80	1M	554
15/10/2021	1,04%	0,13	12,66	12,60	12,60	12,80	719K	353
14/10/2021	0,16%	0,02	12,53	12,51	12,46	12,70	667K	295
13/10/2021	2,29%	0,28	12,51	12,35	12,16	12,53	1M	417
11/10/2021	-0,33%	-0,04	12,23	12,40	12,22	12,51	693K	406
08/10/2021	1,83%	0,22	12,27	12,08	12,08	12,40	760K	433
07/10/2021	0,17%	0,02	12,05	12,04	11,94	12,15	1M	516
06/10/2021	0,84%	0,10	12,03	11,90	11,78	12,13	1M	583
05/10/2021	-0,91%	-0,11	11,93	12,05	11,92	12,24	938K	554
04/10/2021	0,08%	0,01	12,04	12,05	11,90	12,09	1M	513
01/10/2021	-0,58%	-0,07	12,03	12,11	12,00	12,18	1M	599
30/09/2021	-2,18%	-0,27	12,10	12,38	12,10	12,53	2M	759
29/09/2021	-0,08%	-0,01	12,37	12,40	12,37	12,59	730K	341
28/09/2021	0,49%	0,06	12,38	12,33	12,25	12,43	2M	474
27/09/2021	-0,24%	-0,03	12,32	12,35	12,27	12,44	634K	331
24/09/2021	-0,88%	-0,11	12,35	12,42	12,35	12,49	877K	342
23/09/2021	0,56%	0,07	12,46	12,47	12,35	12,47	865K	326
22/09/2021	0,73%	0,09	12,39	12,31	12,27	12,50	2M	584
21/09/2021	1,32%	0,16	12,30	12,17	12,14	12,36	915K	484
20/09/2021	-1,70%	-0,21	12,14	12,19	11,96	12,24	1M	652
17/09/2021	-1,12%	-0,14	12,35	12,40	12,33	12,43	1M	550
16/09/2021	-0,79%	-0,10	12,49	12,58	12,45	12,58	438K	236
15/09/2021	-1,10%	-0,14	12,59	12,78	12,54	12,78	632K	309
14/09/2021	1,27%	0,16	12,73	12,51	12,51	12,87	673K	324
13/09/2021	1,29%	0,16	12,57	12,50	12,40	12,59	674K	399
10/09/2021	-0,24%	-0,03	12,41	12,51	12,30	12,66	995K	532
09/09/2021	0,00%	0,00	12,44	12,40	12,27	12,61	1M	665
08/09/2021	-1,74%	-0,22	12,44	12,66	12,26	12,66	2M	942
06/09/2021	-0,16%	-0,02	12,66	12,60	12,50	12,77	716K	355
03/09/2021	-0,24%	-0,03	12,68	12,71	12,60	12,74	620K	333
02/09/2021	-0,94%	-0,12	12,71	12,85	12,66	12,85	1M	516
01/09/2021	0,94%	0,12	12,83	12,71	12,71	12,97	1M	490
31/08/2021	0,32%	0,04	12,71	12,80	12,67	12,89	842K	402
30/08/2021	-0,24%	-0,03	12,67	12,70	12,50	12,77	1M	617
27/08/2021	-1,17%	-0,15	12,70	12,84	12,63	12,84	1M	628
26/08/2021	-3,09%	-0,41	12,85	13,20	12,75	13,21	3M	1.500
25/08/2021	-0,67%	-0,09	13,26	13,30	13,20	13,35	836K	332
24/08/2021	-0,07%	-0,01	13,35	13,28	13,28	13,40	571K	234
23/08/2021	-1,04%	-0,14	13,36	13,49	13,20	13,49	1M	407
20/08/2021	1,96%	0,26	13,50	13,40	13,25	13,50	915K	394
19/08/2021	0,38%	0,05	13,24	13,23	13,11	13,37	978K	361
18/08/2021	-1,05%	-0,14	13,19	13,28	13,19	13,40	850K	352
17/08/2021	0,68%	0,09	13,33	13,23	13,12	13,37	2M	718
16/08/2021	0,15%	0,02	13,24	13,23	13,15	13,33	1M	510
13/08/2021	0,00%	0,00	13,22	13,25	13,11	13,33	741K	290
12/08/2021	-0,08%	-0,01	13,22	13,23	13,17	13,29	607K	269
11/08/2021	0,15%	0,02	13,23	13,22	13,12	13,34	936K	404
10/08/2021	-1,34%	-0,18	13,21	13,38	13,21	13,46	1M	419
09/08/2021	1,36%	0,18	13,39	13,21	13,17	13,40	1M	372
06/08/2021	1,07%	0,14	13,21	13,07	13,00	13,32	1M	547
05/08/2021	-0,38%	-0,05	13,07	13,12	13,02	13,22	815K	365
04/08/2021	0,54%	0,07	13,12	13,06	13,01	13,24	602K	295
03/08/2021	0,00%	0,00	13,05	13,10	12,98	13,22	697K	356
02/08/2021	3,08%	0,39	13,05	12,83	12,61	13,24	2M	825
30/07/2021	0,00%	0,00	12,66	12,67	12,60	12,70	1M	394
29/07/2021	-0,31%	-0,04	12,66	12,71	12,64	12,78	626K	273
28/07/2021	0,55%	0,07	12,70	12,63	12,58	12,73	909K	323
27/07/2021	0,24%	0,03	12,63	12,60	12,53	12,70	983K	445
26/07/2021	-1,25%	-0,16	12,60	12,76	12,53	12,78	2M	696
23/07/2021	-0,78%	-0,10	12,76	12,94	12,70	12,94	1M	468
22/07/2021	-0,62%	-0,08	12,86	12,94	12,85	12,94	883K	293
21/07/2021	0,47%	0,06	12,94	12,88	12,84	12,95	561K	259
20/07/2021	1,50%	0,19	12,88	12,69	12,67	12,95	833K	333
19/07/2021	-	-	12,69	12,73	12,56	12,89	1M	624

Date,Open,High,Low,Close,Volume
28-Jan-22,12.60,12.67,12.41,12.64,931410
27-Jan-22,12.61,12.70,12.50,12.59,957297
26-Jan-22,12.75,12.82,12.57,12.60,983918
25-Jan-22,12.70,12.78,12.51,12.71,763229
24-Jan-22,12.70,12.83,12.64,12.66,869662
21-Jan-22,12.61,12.73,12.45,12.66,837592
20-Jan-22,12.30,12.65,12.30,12.59,1016527
19-Jan-22,12.11,12.31,12.09,12.25,726772
18-Jan-22,12.12,12.14,12.04,12.09,444508
17-Jan-22,12.04,12.15,11.98,12.08,831914
14-Jan-22,12.09,12.10,12.00,12.04,1050810
13-Jan-22,12.04,12.10,12.02,12.09,750711
12-Jan-22,12.04,12.15,12.02,12.03,857080
11-Jan-22,12.09,12.13,12.00,12.04,940470
10-Jan-22,12.15,12.17,12.06,12.11,684954
07-Jan-22,12.04,12.23,12.02,12.13,693371
06-Jan-22,12.19,12.21,12.01,12.02,711769
05-Jan-22,12.25,12.31,12.13,12.13,910660
04-Jan-22,12.18,12.36,12.11,12.25,783830
03-Jan-22,12.14,12.29,12.08,12.17,976947
30-Dec-21,12.12,12.25,12.06,12.12,1116548
29-Dec-21,12.16,12.18,12.05,12.09,850519
28-Dec-21,12.15,12.20,12.10,12.10,504630
27-Dec-21,12.11,12.20,12.10,12.12,486624
23-Dec-21,12.12,12.20,12.03,12.08,558070
22-Dec-21,12.08,12.15,12.00,12.12,548367
21-Dec-21,12.12,12.18,12.01,12.08,783681
20-Dec-21,12.15,12.15,12.05,12.08,581128
17-Dec-21,12.21,12.27,12.11,12.15,766140
16-Dec-21,12.05,12.30,12.05,12.17,947970
15-Dec-21,12.02,12.12,11.88,12.05,778160
14-Dec-21,11.85,12.20,11.85,11.99,1078648
13-Dec-21,11.92,12.10,10.97,11.84,1729520
10-Dec-21,11.90,12.01,11.83,11.92,679529
09-Dec-21,11.93,11.98,11.80,11.87,1022591
08-Dec-21,11.98,12.07,11.91,11.93,1311813
07-Dec-21,12.23,12.25,11.98,11.98,2313220
06-Dec-21,12.78,12.98,12.66,12.89,4866471
03-Dec-21,12.58,12.86,12.42,12.65,3712986
02-Dec-21,12.20,12.61,12.18,12.46,3216730
01-Dec-21,11.98,12.21,11.94,12.00,729257
30-Nov-21,12.07,12.24,11.90,11.95,1025976
29-Nov-21,11.90,12.14,11.90,12.07,680400
26-Nov-21,11.96,12.00,11.41,11.88,1212500
25-Nov-21,11.96,12.08,11.87,11.96,586948
24-Nov-21,11.89,11.93,11.78,11.89,540273
23-Nov-21,11.81,11.90,11.75,11.90,453470
22-Nov-21,11.89,11.94,11.78,11.81,871962
19-Nov-21,11.88,12.01,11.83,11.87,543648
18-Nov-21,11.88,12.02,11.80,11.86,657409
17-Nov-21,11.75,12.05,11.75,11.80,1266294
16-Nov-21,12.25,12.28,11.93,11.95,1686223
12-Nov-21,12.32,12.46,12.22,12.27,707066
11-Nov-21,12.54,12.68,12.28,12.32,2004752
10-Nov-21,12.42,12.69,12.37,12.60,1173371
09-Nov-21,12.25,12.47,12.16,12.42,1054301
08-Nov-21,12.38,12.46,12.16,12.25,1112191
05-Nov-21,12.52,12.57,12.34,12.36,1118286
04-Nov-21,12.72,12.90,12.42,12.52,834219
03-Nov-21,12.38,12.73,12.31,12.72,1294262
01-Nov-21,12.44,12.50,12.35,12.38,649713
29-Oct-21,12.46,12.48,12.32,12.40,582193
28-Oct-21,12.48,12.59,12.32,12.32,756900
27-Oct-21,12.37,12.55,12.35,12.48,521802
26-Oct-21,12.65,12.65,12.31,12.37,859554
25-Oct-21,12.38,12.62,12.37,12.54,454033
22-Oct-21,12.46,12.53,12.19,12.37,1199291
21-Oct-21,12.59,12.59,12.38,12.55,819383
20-Oct-21,12.52,12.77,12.37,12.59,714665
19-Oct-21,12.66,12.73,12.54,12.58,719964
18-Oct-21,12.68,12.80,12.61,12.66,1072178
15-Oct-21,12.60,12.80,12.60,12.66,718911
14-Oct-21,12.51,12.70,12.46,12.53,667488
13-Oct-21,12.35,12.53,12.16,12.51,1040189
11-Oct-21,12.40,12.51,12.22,12.23,692965
08-Oct-21,12.08,12.40,12.08,12.27,760116
07-Oct-21,12.04,12.15,11.94,12.05,1005725
06-Oct-21,11.90,12.13,11.78,12.03,1306593
05-Oct-21,12.05,12.24,11.92,11.93,937908
04-Oct-21,12.05,12.09,11.90,12.04,1113732
01-Oct-21,12.11,12.18,12.00,12.03,1163098
30-Sep-21,12.38,12.53,12.10,12.10,1858940
29-Sep-21,12.40,12.59,12.37,12.37,729891
28-Sep-21,12.33,12.43,12.25,12.38,1561011
27-Sep-21,12.35,12.44,12.27,12.32,633541
24-Sep-21,12.42,12.49,12.35,12.35,876606
23-Sep-21,12.47,12.47,12.35,12.46,865186
22-Sep-21,12.31,12.50,12.27,12.39,1544513
21-Sep-21,12.17,12.36,12.14,12.30,915447
20-Sep-21,12.19,12.24,11.96,12.14,1331221
17-Sep-21,12.40,12.43,12.33,12.35,1166572
16-Sep-21,12.58,12.58,12.45,12.49,437634
15-Sep-21,12.78,12.78,12.54,12.59,631792
14-Sep-21,12.51,12.87,12.51,12.73,673279
13-Sep-21,12.50,12.59,12.40,12.57,673936
10-Sep-21,12.51,12.66,12.30,12.41,995369
09-Sep-21,12.40,12.61,12.27,12.44,1295116
08-Sep-21,12.66,12.66,12.26,12.44,2102816
06-Sep-21,12.60,12.77,12.50,12.66,715744
03-Sep-21,12.71,12.74,12.60,12.68,619684
02-Sep-21,12.85,12.85,12.66,12.71,1210655
01-Sep-21,12.71,12.97,12.71,12.83,1109051
31-Aug-21,12.80,12.89,12.67,12.71,842425
30-Aug-21,12.70,12.77,12.50,12.67,1205786
27-Aug-21,12.84,12.84,12.63,12.70,1271510
26-Aug-21,13.20,13.21,12.75,12.85,3196273
25-Aug-21,13.30,13.35,13.20,13.26,836114
24-Aug-21,13.28,13.40,13.28,13.35,570881
23-Aug-21,13.49,13.49,13.20,13.36,1175844
20-Aug-21,13.40,13.50,13.25,13.50,914656
19-Aug-21,13.23,13.37,13.11,13.24,977861
18-Aug-21,13.28,13.40,13.19,13.19,849639
17-Aug-21,13.23,13.37,13.12,13.33,1676440
16-Aug-21,13.23,13.33,13.15,13.24,1321789
13-Aug-21,13.25,13.33,13.11,13.22,740591
12-Aug-21,13.23,13.29,13.17,13.22,607159
11-Aug-21,13.22,13.34,13.12,13.23,936165
10-Aug-21,13.38,13.46,13.21,13.21,1073630
09-Aug-21,13.21,13.40,13.17,13.39,1091189
06-Aug-21,13.07,13.32,13.00,13.21,1370067
05-Aug-21,13.12,13.22,13.02,13.07,814533
04-Aug-21,13.06,13.24,13.01,13.12,602009
03-Aug-21,13.10,13.22,12.98,13.05,697306
02-Aug-21,12.83,13.24,12.61,13.05,1868421
30-Jul-21,12.67,12.70,12.60,12.66,1069533
29-Jul-21,12.71,12.78,12.64,12.66,625963
28-Jul-21,12.63,12.73,12.58,12.70,909072
27-Jul-21,12.60,12.70,12.53,12.63,983396
26-Jul-21,12.76,12.78,12.53,12.60,1610166
23-Jul-21,12.94,12.94,12.70,12.76,1111800
22-Jul-21,12.94,12.94,12.85,12.86,882996
21-Jul-21,12.88,12.95,12.84,12.94,561181
20-Jul-21,12.69,12.95,12.67,12.88,833446
19-Jul-21,12.73,12.89,12.56,12.69,1463946

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: TAEE3

cotações, gráficos e mais...