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
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	0,31%	0,03	9,66	9,64	9,58	9,69	490K	293
10/08/2020	0,21%	0,02	9,63	9,63	9,50	9,66	499K	296
07/08/2020	0,10%	0,01	9,61	9,60	9,52	9,61	400K	277
06/08/2020	1,48%	0,14	9,60	9,47	9,40	9,61	396K	258
05/08/2020	-0,94%	-0,09	9,46	9,59	9,41	9,60	824K	590
04/08/2020	-0,93%	-0,09	9,55	9,67	9,47	9,67	692K	491
03/08/2020	-0,82%	-0,08	9,64	9,75	9,61	9,77	730K	476
31/07/2020	-0,21%	-0,02	9,72	9,75	9,70	9,83	474K	339
30/07/2020	0,93%	0,09	9,74	9,66	9,61	9,78	320K	170
29/07/2020	0,00%	0,00	9,65	9,62	9,57	9,70	507K	243
28/07/2020	1,15%	0,11	9,65	9,58	9,51	9,65	383K	217
27/07/2020	0,85%	0,08	9,54	9,49	9,46	9,62	749K	402
24/07/2020	0,53%	0,05	9,46	9,42	9,30	9,49	401K	223
23/07/2020	-0,53%	-0,05	9,41	9,49	9,35	9,49	581K	331
22/07/2020	-0,32%	-0,03	9,46	9,51	9,43	9,51	336K	226
21/07/2020	0,85%	0,08	9,49	9,41	9,40	9,50	389K	261
20/07/2020	-0,21%	-0,02	9,41	9,43	9,39	9,47	471K	294
17/07/2020	0,43%	0,04	9,43	9,39	9,39	9,46	540K	373
16/07/2020	-0,74%	-0,07	9,39	9,53	9,35	9,53	1M	783
15/07/2020	0,11%	0,01	9,46	9,46	9,39	9,51	701K	556
14/07/2020	-0,63%	-0,06	9,45	9,58	9,40	9,59	705K	523
13/07/2020	0,11%	0,01	9,51	9,50	9,47	9,60	381K	261
10/07/2020	-0,42%	-0,04	9,50	9,58	9,47	9,58	558K	351
09/07/2020	-0,31%	-0,03	9,54	9,49	9,49	9,64	455K	297
08/07/2020	1,16%	0,11	9,57	9,48	9,40	9,59	454K	261
07/07/2020	-1,46%	-0,14	9,46	9,59	9,40	9,60	748K	596
06/07/2020	0,84%	0,08	9,60	9,57	9,48	9,64	739K	502
03/07/2020	0,42%	0,04	9,52	9,50	9,46	9,55	331K	244
02/07/2020	-0,63%	-0,06	9,48	9,59	9,41	9,62	793K	576
01/07/2020	1,17%	0,11	9,54	9,43	9,43	9,61	389K	259
30/06/2020	-0,63%	-0,06	9,43	9,52	9,37	9,59	447K	314
29/06/2020	1,06%	0,10	9,49	9,40	9,35	9,51	372K	292
26/06/2020	-0,53%	-0,05	9,39	9,46	9,30	9,59	433K	318
25/06/2020	-0,32%	-0,03	9,44	9,50	9,38	9,55	434K	319
24/06/2020	-0,63%	-0,06	9,47	9,63	9,38	9,63	639K	535
23/06/2020	-1,45%	-0,14	9,53	9,70	9,50	9,75	1M	585
22/06/2020	0,31%	0,03	9,67	9,65	9,61	9,77	636K	534
19/06/2020	0,42%	0,04	9,64	9,60	9,60	9,75	337K	241
18/06/2020	0,10%	0,01	9,60	9,67	9,52	9,70	328K	269
17/06/2020	1,27%	0,12	9,59	9,58	9,47	9,70	309K	213
16/06/2020	-0,42%	-0,04	9,47	9,57	9,46	9,74	518K	428
15/06/2020	-0,63%	-0,06	9,51	9,55	9,33	9,61	376K	292
12/06/2020	-1,34%	-0,13	9,57	9,69	9,40	9,70	618K	523
10/06/2020	0,21%	0,02	9,70	9,82	9,63	9,85	400K	282
09/06/2020	-0,51%	-0,05	9,68	9,72	9,55	9,85	504K	349
08/06/2020	0,41%	0,04	9,73	9,88	9,51	9,88	650K	446
05/06/2020	2,43%	0,23	9,69	9,50	9,42	9,87	353K	218
04/06/2020	-1,56%	-0,15	9,46	9,60	9,40	9,85	830K	643
03/06/2020	-0,93%	-0,09	9,61	9,70	9,55	9,97	693K	527
02/06/2020	0,41%	0,04	9,70	9,70	9,46	9,70	680K	503
01/06/2020	1,15%	0,11	9,66	9,60	9,30	9,78	678K	406
29/05/2020	1,38%	0,13	9,55	9,51	9,44	9,60	400K	233
28/05/2020	-0,84%	-0,08	9,42	9,41	9,39	9,51	412K	300
27/05/2020	1,39%	0,13	9,50	9,35	9,35	9,51	452K	186
26/05/2020	-1,37%	-0,13	9,37	9,50	9,37	9,69	464K	219
25/05/2020	2,37%	0,22	9,50	9,36	9,35	9,54	724K	371
22/05/2020	-0,75%	-0,07	9,28	9,45	9,12	9,45	259K	145
21/05/2020	3,31%	0,30	9,35	9,02	9,00	9,38	397K	252
20/05/2020	-3,31%	-0,31	9,05	9,19	8,95	9,23	324K	192
19/05/2020	0,54%	0,05	9,36	9,31	9,24	9,42	811K	619
18/05/2020	2,87%	0,26	9,31	9,16	9,02	9,34	637K	407
15/05/2020	0,56%	0,05	9,05	9,05	8,97	9,34	538K	462
14/05/2020	1,12%	0,10	9,00	8,93	8,71	9,00	127K	110
13/05/2020	0,11%	0,01	8,90	8,81	8,81	8,96	121K	99
12/05/2020	-0,22%	-0,02	8,89	9,00	8,85	9,05	214K	161
11/05/2020	-1,00%	-0,09	8,91	9,00	8,90	9,10	231K	170
08/05/2020	-0,11%	-0,01	9,00	9,10	8,83	9,10	195K	169
07/05/2020	-1,31%	-0,12	9,01	9,20	8,90	9,46	312K	218
06/05/2020	-1,30%	-0,12	9,13	9,25	9,02	9,29	223K	178
05/05/2020	1,09%	0,10	9,25	9,23	9,06	9,34	154K	131
04/05/2020	0,11%	0,01	9,15	9,14	8,94	9,20	346K	278
30/04/2020	-1,40%	-0,13	9,14	9,21	9,10	9,32	219K	171
29/04/2020	-1,90%	-0,18	9,27	9,67	9,21	9,67	203K	192
28/04/2020	-0,74%	-0,07	9,45	9,52	9,37	9,70	193K	136
27/04/2020	6,73%	0,60	9,52	9,15	9,14	9,54	259K	213
24/04/2020	-3,04%	-0,28	8,92	9,20	8,70	9,27	490K	395
23/04/2020	-0,65%	-0,06	9,20	9,15	9,15	9,43	221K	179
22/04/2020	3,58%	0,32	9,26	9,08	8,99	9,40	347K	240
20/04/2020	0,34%	0,03	8,94	8,91	8,74	8,99	262K	201
17/04/2020	-1,66%	-0,15	8,91	9,11	8,85	9,20	487K	384
16/04/2020	-0,98%	-0,09	9,06	9,20	8,94	9,21	292K	252
15/04/2020	0,00%	0,00	9,15	9,00	8,91	9,25	208K	149
14/04/2020	0,99%	0,09	9,15	8,96	8,96	9,50	247K	170
13/04/2020	-0,55%	-0,05	9,06	9,11	8,80	9,11	216K	187
09/04/2020	0,33%	0,03	9,11	9,09	9,00	9,31	193K	160
08/04/2020	-1,30%	-0,12	9,08	9,20	8,91	9,21	272K	195
07/04/2020	0,00%	0,00	9,20	9,24	9,20	9,78	315K	221
06/04/2020	3,49%	0,31	9,20	9,00	8,92	9,39	237K	160
03/04/2020	-0,78%	-0,07	8,89	9,00	8,72	9,05	276K	167
02/04/2020	4,07%	0,35	8,96	8,84	8,80	9,00	223K	143
01/04/2020	-3,26%	-0,29	8,61	8,70	8,52	8,78	222K	186
31/03/2020	1,95%	0,17	8,90	8,73	8,57	8,93	318K	210
30/03/2020	-0,46%	-0,04	8,73	8,84	8,51	8,84	428K	326
27/03/2020	-1,13%	-0,10	8,77	8,60	8,50	8,90	332K	274
26/03/2020	3,62%	0,31	8,87	8,56	8,50	8,92	361K	244
25/03/2020	-0,12%	-0,01	8,56	8,60	8,26	8,89	625K	474
24/03/2020	3,63%	0,30	8,57	8,55	8,27	8,82	226K	186
23/03/2020	-6,24%	-0,55	8,27	8,70	8,00	8,71	370K	320
20/03/2020	2,08%	0,18	8,82	8,65	8,65	9,12	384K	297
19/03/2020	-3,25%	-0,29	8,64	9,17	8,41	9,17	410K	312
18/03/2020	-6,49%	-0,62	8,93	9,46	8,60	9,46	443K	373
17/03/2020	6,11%	0,55	9,55	9,11	9,10	9,59	448K	292
16/03/2020	-6,93%	-0,67	9,00	9,63	8,70	9,63	494K	391
13/03/2020	0,42%	0,04	9,67	9,81	9,01	10,28	713K	495
12/03/2020	-2,73%	-0,27	9,63	9,89	8,20	9,90	1M	693
11/03/2020	-	-	9,90	10,07	9,23	10,28	658K	425

Date,Open,High,Low,Close,Volume
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
10-Aug-20,9.63,9.66,9.50,9.63,498914
07-Aug-20,9.60,9.61,9.52,9.61,400151
06-Aug-20,9.47,9.61,9.40,9.60,395889
05-Aug-20,9.59,9.60,9.41,9.46,824214
04-Aug-20,9.67,9.67,9.47,9.55,691840
03-Aug-20,9.75,9.77,9.61,9.64,729621
31-Jul-20,9.75,9.83,9.70,9.72,474283
30-Jul-20,9.66,9.78,9.61,9.74,319719
29-Jul-20,9.62,9.70,9.57,9.65,507387
28-Jul-20,9.58,9.65,9.51,9.65,382649
27-Jul-20,9.49,9.62,9.46,9.54,748922
24-Jul-20,9.42,9.49,9.30,9.46,400855
23-Jul-20,9.49,9.49,9.35,9.41,581108
22-Jul-20,9.51,9.51,9.43,9.46,336103
21-Jul-20,9.41,9.50,9.40,9.49,389072
20-Jul-20,9.43,9.47,9.39,9.41,471260
17-Jul-20,9.39,9.46,9.39,9.43,540441
16-Jul-20,9.53,9.53,9.35,9.39,1201470
15-Jul-20,9.46,9.51,9.39,9.46,701008
14-Jul-20,9.58,9.59,9.40,9.45,704968
13-Jul-20,9.50,9.60,9.47,9.51,381166
10-Jul-20,9.58,9.58,9.47,9.50,557829
09-Jul-20,9.49,9.64,9.49,9.54,454630
08-Jul-20,9.48,9.59,9.40,9.57,454412
07-Jul-20,9.59,9.60,9.40,9.46,747823
06-Jul-20,9.57,9.64,9.48,9.60,739438
03-Jul-20,9.50,9.55,9.46,9.52,331255
02-Jul-20,9.59,9.62,9.41,9.48,793398
01-Jul-20,9.43,9.61,9.43,9.54,389090
30-Jun-20,9.52,9.59,9.37,9.43,447301
29-Jun-20,9.40,9.51,9.35,9.49,372291
26-Jun-20,9.46,9.59,9.30,9.39,433361
25-Jun-20,9.50,9.55,9.38,9.44,434428
24-Jun-20,9.63,9.63,9.38,9.47,638677
23-Jun-20,9.70,9.75,9.50,9.53,1114271
22-Jun-20,9.65,9.77,9.61,9.67,635744
19-Jun-20,9.60,9.75,9.60,9.64,336638
18-Jun-20,9.67,9.70,9.52,9.60,328199
17-Jun-20,9.58,9.70,9.47,9.59,308536
16-Jun-20,9.57,9.74,9.46,9.47,517999
15-Jun-20,9.55,9.61,9.33,9.51,376340
12-Jun-20,9.69,9.70,9.40,9.57,617689
10-Jun-20,9.82,9.85,9.63,9.70,399917
09-Jun-20,9.72,9.85,9.55,9.68,504486
08-Jun-20,9.88,9.88,9.51,9.73,649858
05-Jun-20,9.50,9.87,9.42,9.69,353304
04-Jun-20,9.60,9.85,9.40,9.46,830373
03-Jun-20,9.70,9.97,9.55,9.61,693172
02-Jun-20,9.70,9.70,9.46,9.70,679504
01-Jun-20,9.60,9.78,9.30,9.66,677988
29-May-20,9.51,9.60,9.44,9.55,400497
28-May-20,9.41,9.51,9.39,9.42,412302
27-May-20,9.35,9.51,9.35,9.50,452323
26-May-20,9.50,9.69,9.37,9.37,463966
25-May-20,9.36,9.54,9.35,9.50,723504
22-May-20,9.45,9.45,9.12,9.28,258700
21-May-20,9.02,9.38,9.00,9.35,397095
20-May-20,9.19,9.23,8.95,9.05,323507
19-May-20,9.31,9.42,9.24,9.36,811316
18-May-20,9.16,9.34,9.02,9.31,636688
15-May-20,9.05,9.34,8.97,9.05,538194
14-May-20,8.93,9.00,8.71,9.00,126679
13-May-20,8.81,8.96,8.81,8.90,120994
12-May-20,9.00,9.05,8.85,8.89,214144
11-May-20,9.00,9.10,8.90,8.91,230963
08-May-20,9.10,9.10,8.83,9.00,195272
07-May-20,9.20,9.46,8.90,9.01,312191
06-May-20,9.25,9.29,9.02,9.13,223173
05-May-20,9.23,9.34,9.06,9.25,154204
04-May-20,9.14,9.20,8.94,9.15,346069
30-Apr-20,9.21,9.32,9.10,9.14,218811
29-Apr-20,9.67,9.67,9.21,9.27,202945
28-Apr-20,9.52,9.70,9.37,9.45,192558
27-Apr-20,9.15,9.54,9.14,9.52,259285
24-Apr-20,9.20,9.27,8.70,8.92,489884
23-Apr-20,9.15,9.43,9.15,9.20,220915
22-Apr-20,9.08,9.40,8.99,9.26,347295
20-Apr-20,8.91,8.99,8.74,8.94,262433
17-Apr-20,9.11,9.20,8.85,8.91,486507
16-Apr-20,9.20,9.21,8.94,9.06,291995
15-Apr-20,9.00,9.25,8.91,9.15,207572
14-Apr-20,8.96,9.50,8.96,9.15,247006
13-Apr-20,9.11,9.11,8.80,9.06,215958
09-Apr-20,9.09,9.31,9.00,9.11,193210
08-Apr-20,9.20,9.21,8.91,9.08,271712
07-Apr-20,9.24,9.78,9.20,9.20,314759
06-Apr-20,9.00,9.39,8.92,9.20,237384
03-Apr-20,9.00,9.05,8.72,8.89,275662
02-Apr-20,8.84,9.00,8.80,8.96,223094
01-Apr-20,8.70,8.78,8.52,8.61,222012
31-Mar-20,8.73,8.93,8.57,8.90,318381
30-Mar-20,8.84,8.84,8.51,8.73,427847
27-Mar-20,8.60,8.90,8.50,8.77,331641
26-Mar-20,8.56,8.92,8.50,8.87,360825
25-Mar-20,8.60,8.89,8.26,8.56,624825
24-Mar-20,8.55,8.82,8.27,8.57,225859
23-Mar-20,8.70,8.71,8.00,8.27,369732
20-Mar-20,8.65,9.12,8.65,8.82,383924
19-Mar-20,9.17,9.17,8.41,8.64,409868
18-Mar-20,9.46,9.46,8.60,8.93,443454
17-Mar-20,9.11,9.59,9.10,9.55,448401
16-Mar-20,9.63,9.63,8.70,9.00,493682
13-Mar-20,9.81,10.28,9.01,9.67,712960
12-Mar-20,9.89,9.90,8.20,9.63,1002305
11-Mar-20,10.07,10.28,9.23,9.90,657979

*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...