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
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	-0,24%	-0,03	12,69	12,73	12,56	12,89	1M	624
16/07/2021	0,47%	0,06	12,72	12,66	12,63	12,78	833K	379
15/07/2021	-0,16%	-0,02	12,66	12,69	12,57	12,77	1M	568
14/07/2021	0,79%	0,10	12,68	12,64	12,54	12,79	1M	641
13/07/2021	0,64%	0,08	12,58	12,53	12,44	12,68	1M	526
12/07/2021	-0,32%	-0,04	12,50	12,56	12,48	12,68	2M	857
08/07/2021	-0,40%	-0,05	12,54	12,58	12,45	12,64	1M	495
07/07/2021	0,72%	0,09	12,59	12,55	12,40	12,65	1M	581
06/07/2021	-1,42%	-0,18	12,50	12,69	12,47	12,69	2M	732
05/07/2021	1,60%	0,20	12,68	12,57	12,37	12,68	2M	545
02/07/2021	1,96%	0,24	12,48	12,35	12,24	12,52	2M	914
01/07/2021	-0,89%	-0,11	12,24	12,30	12,15	12,50	2M	1.113
30/06/2021	-0,56%	-0,07	12,35	12,45	12,25	12,46	2M	968
29/06/2021	-1,19%	-0,15	12,42	12,57	12,32	12,57	1M	590
28/06/2021	-0,71%	-0,09	12,57	12,72	12,50	12,72	2M	727
25/06/2021	-1,25%	-0,16	12,66	12,84	12,55	12,89	2M	996
24/06/2021	0,08%	0,01	12,82	12,85	12,80	13,02	1M	659
23/06/2021	-1,61%	-0,21	12,81	13,10	12,81	13,11	2M	1.041
22/06/2021	-1,14%	-0,15	13,02	13,22	13,00	13,22	2M	981
21/06/2021	-1,72%	-0,23	13,17	13,40	13,06	13,46	2M	924
18/06/2021	0,98%	0,13	13,40	13,29	13,18	13,40	986K	366
17/06/2021	-0,60%	-0,08	13,27	13,37	13,01	13,53	1M	573
16/06/2021	-1,48%	-0,20	13,35	13,55	13,33	13,65	2M	895
15/06/2021	-0,15%	-0,02	13,55	13,57	13,46	13,58	1M	439
14/06/2021	1,80%	0,24	13,57	13,44	13,35	13,58	968K	372
11/06/2021	-1,19%	-0,16	13,33	13,54	13,30	13,65	1M	404
10/06/2021	1,35%	0,18	13,49	13,31	13,28	13,54	1M	471
09/06/2021	-0,37%	-0,05	13,31	13,37	13,16	13,42	2M	789
08/06/2021	0,00%	0,00	13,36	13,40	13,30	13,46	2M	663
07/06/2021	0,68%	0,09	13,36	13,30	13,25	13,55	2M	988
04/06/2021	0,61%	0,08	13,27	13,30	13,15	13,34	2M	672
02/06/2021	0,15%	0,02	13,19	13,17	13,10	13,30	2M	790
01/06/2021	1,93%	0,25	13,17	12,95	12,94	13,35	1M	549
31/05/2021	-1,22%	-0,16	12,92	13,12	12,80	13,18	2M	867
28/05/2021	-0,76%	-0,10	13,08	13,24	13,08	13,25	2M	952
27/05/2021	-0,38%	-0,05	13,18	13,23	13,05	13,33	2M	1.027
26/05/2021	-0,23%	-0,03	13,23	13,27	13,15	13,36	2M	546
25/05/2021	-0,60%	-0,08	13,26	13,34	13,14	13,50	946K	403
24/05/2021	1,83%	0,24	13,34	13,11	13,11	13,35	1M	375
21/05/2021	-0,23%	-0,03	13,10	13,14	13,05	13,28	1M	304
20/05/2021	0,61%	0,08	13,13	13,06	13,02	13,30	1M	367
19/05/2021	-4,04%	-0,55	13,05	12,90	12,60	13,25	1M	465
18/05/2021	0,15%	0,02	13,60	13,66	13,56	13,76	3M	917
17/05/2021	1,19%	0,16	13,58	13,61	13,50	13,75	3M	1.508
14/05/2021	6,17%	0,78	13,42	13,00	12,98	13,60	3M	1.149
13/05/2021	1,12%	0,14	12,64	12,52	12,52	12,75	615K	241
12/05/2021	-2,42%	-0,31	12,50	12,79	12,50	12,80	908K	523
11/05/2021	0,63%	0,08	12,81	12,70	12,42	12,87	1M	448
10/05/2021	-1,16%	-0,15	12,73	12,96	12,66	13,04	1M	487
07/05/2021	-0,92%	-0,12	12,88	13,03	12,60	13,15	2M	659
06/05/2021	-2,48%	-0,33	13,00	13,23	12,90	13,29	1M	508
05/05/2021	-5,46%	-0,77	13,33	13,01	12,12	13,44	3M	1.199
04/05/2021	-0,35%	-0,05	14,10	14,15	14,00	14,50	4M	1.312
03/05/2021	1,95%	0,27	14,15	13,99	13,91	14,25	3M	1.218
30/04/2021	0,95%	0,13	13,88	13,87	13,70	14,00	3M	1.344
29/04/2021	0,66%	0,09	13,75	13,68	13,66	14,00	1M	466
28/04/2021	0,29%	0,04	13,66	13,62	13,53	13,72	889K	368
27/04/2021	0,29%	0,04	13,62	13,75	13,53	13,75	661K	260
26/04/2021	0,07%	0,01	13,58	13,66	13,43	13,67	1M	486
23/04/2021	-1,67%	-0,23	13,57	13,80	13,41	14,00	2M	767
22/04/2021	1,32%	0,18	13,80	13,69	13,57	14,00	2M	718
20/04/2021	0,37%	0,05	13,62	13,58	13,49	13,72	995K	414
19/04/2021	2,03%	0,27	13,57	13,30	13,30	13,80	1M	380
16/04/2021	1,53%	0,20	13,30	13,18	13,07	13,40	1M	466
15/04/2021	0,00%	0,00	13,10	13,10	13,01	13,20	967K	385
14/04/2021	0,46%	0,06	13,10	13,07	12,95	13,10	799K	308
13/04/2021	0,62%	0,08	13,04	12,96	12,91	13,10	691K	255
12/04/2021	0,70%	0,09	12,96	13,03	12,90	13,03	670K	284
09/04/2021	-1,00%	-0,13	12,87	13,00	12,87	13,11	2M	691
08/04/2021	-0,31%	-0,04	13,00	13,10	12,97	13,14	915K	407
07/04/2021	1,09%	0,14	13,04	12,90	12,86	13,15	1M	353
06/04/2021	-	-	12,90	12,91	12,73	12,99	1M	420

Date,Open,High,Low,Close,Volume
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
16-Jul-21,12.66,12.78,12.63,12.72,833240
15-Jul-21,12.69,12.77,12.57,12.66,1184538
14-Jul-21,12.64,12.79,12.54,12.68,1296858
13-Jul-21,12.53,12.68,12.44,12.58,1177806
12-Jul-21,12.56,12.68,12.48,12.50,1732362
08-Jul-21,12.58,12.64,12.45,12.54,1046216
07-Jul-21,12.55,12.65,12.40,12.59,1306532
06-Jul-21,12.69,12.69,12.47,12.50,1612057
05-Jul-21,12.57,12.68,12.37,12.68,1502000
02-Jul-21,12.35,12.52,12.24,12.48,1939580
01-Jul-21,12.30,12.50,12.15,12.24,2241897
30-Jun-21,12.45,12.46,12.25,12.35,2114464
29-Jun-21,12.57,12.57,12.32,12.42,1279494
28-Jun-21,12.72,12.72,12.50,12.57,1511916
25-Jun-21,12.84,12.89,12.55,12.66,2059252
24-Jun-21,12.85,13.02,12.80,12.82,1381657
23-Jun-21,13.10,13.11,12.81,12.81,2218208
22-Jun-21,13.22,13.22,13.00,13.02,2028505
21-Jun-21,13.40,13.46,13.06,13.17,2053865
18-Jun-21,13.29,13.40,13.18,13.40,986005
17-Jun-21,13.37,13.53,13.01,13.27,1367860
16-Jun-21,13.55,13.65,13.33,13.35,2087041
15-Jun-21,13.57,13.58,13.46,13.55,1202697
14-Jun-21,13.44,13.58,13.35,13.57,968184
11-Jun-21,13.54,13.65,13.30,13.33,1310261
10-Jun-21,13.31,13.54,13.28,13.49,1281931
09-Jun-21,13.37,13.42,13.16,13.31,1766667
08-Jun-21,13.40,13.46,13.30,13.36,1532034
07-Jun-21,13.30,13.55,13.25,13.36,2080960
04-Jun-21,13.30,13.34,13.15,13.27,2181851
02-Jun-21,13.17,13.30,13.10,13.19,1732086
01-Jun-21,12.95,13.35,12.94,13.17,1410061
31-May-21,13.12,13.18,12.80,12.92,2080949
28-May-21,13.24,13.25,13.08,13.08,2339997
27-May-21,13.23,13.33,13.05,13.18,2158630
26-May-21,13.27,13.36,13.15,13.23,1534285
25-May-21,13.34,13.50,13.14,13.26,945828
24-May-21,13.11,13.35,13.11,13.34,1251814
21-May-21,13.14,13.28,13.05,13.10,1101052
20-May-21,13.06,13.30,13.02,13.13,1014843
19-May-21,12.90,13.25,12.60,13.05,1406443
18-May-21,13.66,13.76,13.56,13.60,2932845
17-May-21,13.61,13.75,13.50,13.58,3279994
14-May-21,13.00,13.60,12.98,13.42,2628679
13-May-21,12.52,12.75,12.52,12.64,615211
12-May-21,12.79,12.80,12.50,12.50,907935
11-May-21,12.70,12.87,12.42,12.81,1170204
10-May-21,12.96,13.04,12.66,12.73,1259407
07-May-21,13.03,13.15,12.60,12.88,1941736
06-May-21,13.23,13.29,12.90,13.00,1302864
05-May-21,13.01,13.44,12.12,13.33,3208534
04-May-21,14.15,14.50,14.00,14.10,3860575
03-May-21,13.99,14.25,13.91,14.15,3496802
30-Apr-21,13.87,14.00,13.70,13.88,3094005
29-Apr-21,13.68,14.00,13.66,13.75,1196731
28-Apr-21,13.62,13.72,13.53,13.66,888516
27-Apr-21,13.75,13.75,13.53,13.62,660938
26-Apr-21,13.66,13.67,13.43,13.58,1083854
23-Apr-21,13.80,14.00,13.41,13.57,2105206
22-Apr-21,13.69,14.00,13.57,13.80,1746818
20-Apr-21,13.58,13.72,13.49,13.62,994539
19-Apr-21,13.30,13.80,13.30,13.57,1094924
16-Apr-21,13.18,13.40,13.07,13.30,1243494
15-Apr-21,13.10,13.20,13.01,13.10,966930
14-Apr-21,13.07,13.10,12.95,13.10,799276
13-Apr-21,12.96,13.10,12.91,13.04,690806
12-Apr-21,13.03,13.03,12.90,12.96,670494
09-Apr-21,13.00,13.11,12.87,12.87,1567427
08-Apr-21,13.10,13.14,12.97,13.00,915462
07-Apr-21,12.90,13.15,12.86,13.04,1002853
06-Apr-21,12.91,12.99,12.73,12.90,1130600

*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...