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
30/11/2020	0,09%	0,01	11,04	11,04	11,00	11,13	752K	368
27/11/2020	-0,45%	-0,05	11,03	11,14	11,00	11,14	660K	350
26/11/2020	0,36%	0,04	11,08	11,04	10,95	11,08	577K	263
25/11/2020	0,64%	0,07	11,04	10,92	10,92	11,05	685K	387
24/11/2020	2,05%	0,22	10,97	10,77	10,75	10,99	582K	285
23/11/2020	-0,83%	-0,09	10,75	10,99	10,74	10,99	728K	401
20/11/2020	-0,82%	-0,09	10,84	10,93	10,81	10,99	568K	372
19/11/2020	1,30%	0,14	10,93	10,79	10,78	11,08	776K	419
18/11/2020	0,09%	0,01	10,79	10,78	10,69	10,84	746K	422
17/11/2020	-5,60%	-0,64	10,78	10,84	10,48	10,84	2M	819
16/11/2020	4,10%	0,45	11,42	11,30	11,01	11,45	3M	1.508

13/11/2020	3,49%	0,37	10,97	10,70	10,70	11,07	2M	1.015
12/11/2020	4,23%	0,43	10,60	10,48	10,48	10,90	3M	1.370
11/11/2020	0,10%	0,01	10,17	10,19	10,12	10,30	434K	267
10/11/2020	0,49%	0,05	10,16	10,12	10,01	10,24	678K	346
09/11/2020	0,60%	0,06	10,11	10,10	10,07	10,34	845K	388
06/11/2020	3,18%	0,31	10,05	9,80	9,75	10,15	654K	318
05/11/2020	0,72%	0,07	9,74	9,66	9,66	9,84	747K	382
04/11/2020	2,33%	0,22	9,67	9,53	9,39	9,70	492K	273
03/11/2020	0,64%	0,06	9,45	9,47	9,40	9,65	719K	383
30/10/2020	-0,95%	-0,09	9,39	9,48	9,35	9,48	975K	561
29/10/2020	0,42%	0,04	9,48	9,47	9,34	9,51	565K	299
28/10/2020	-1,26%	-0,12	9,44	9,56	9,40	9,57	802K	470
27/10/2020	0,63%	0,06	9,56	9,51	9,49	9,60	395K	199
26/10/2020	0,11%	0,01	9,50	9,50	9,48	9,58	639K	322
23/10/2020	-0,32%	-0,03	9,49	9,52	9,47	9,52	520K	324
22/10/2020	-0,10%	-0,01	9,52	9,50	9,46	9,52	484K	277
21/10/2020	0,11%	0,01	9,53	9,52	9,46	9,55	560K	353
20/10/2020	0,85%	0,08	9,52	9,41	9,41	9,54	393K	213
19/10/2020	0,75%	0,07	9,44	9,41	9,31	9,48	738K	332
16/10/2020	0,32%	0,03	9,37	9,35	9,31	9,41	498K	265
15/10/2020	0,11%	0,01	9,34	9,35	9,30	9,36	630K	395
14/10/2020	0,11%	0,01	9,33	9,33	9,30	9,39	477K	285
13/10/2020	0,22%	0,02	9,32	9,33	9,30	9,37	695K	424
09/10/2020	-0,64%	-0,06	9,30	9,36	9,30	9,40	916K	614
08/10/2020	-0,32%	-0,03	9,36	9,39	9,30	9,40	638K	407
07/10/2020	0,21%	0,02	9,39	9,39	9,29	9,39	724K	437
06/10/2020	0,32%	0,03	9,37	9,35	9,30	9,40	521K	364
05/10/2020	0,21%	0,02	9,34	9,35	9,28	9,39	733K	431
02/10/2020	-0,32%	-0,03	9,32	9,36	9,30	9,40	652K	436
01/10/2020	0,54%	0,05	9,35	9,32	9,29	9,38	460K	294
30/09/2020	-0,32%	-0,03	9,30	9,38	9,29	9,38	502K	348
29/09/2020	0,32%	0,03	9,33	9,30	9,25	9,40	477K	316
28/09/2020	-1,17%	-0,11	9,30	9,41	9,22	9,49	820K	589
25/09/2020	-0,42%	-0,04	9,41	9,48	9,40	9,48	500K	359
24/09/2020	-0,42%	-0,04	9,45	9,48	9,38	9,50	376K	239
23/09/2020	0,42%	0,04	9,49	9,50	9,41	9,51	466K	273
22/09/2020	-0,42%	-0,04	9,45	9,51	9,43	9,51	360K	243
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	-	-	9,35	9,02	9,00	9,38	397K	252

Date,Open,High,Low,Close,Volume
30-Nov-20,11.04,11.13,11.00,11.04,752409
27-Nov-20,11.14,11.14,11.00,11.03,659707
26-Nov-20,11.04,11.08,10.95,11.08,577057
25-Nov-20,10.92,11.05,10.92,11.04,684783
24-Nov-20,10.77,10.99,10.75,10.97,581860
23-Nov-20,10.99,10.99,10.74,10.75,728137
20-Nov-20,10.93,10.99,10.81,10.84,568301
19-Nov-20,10.79,11.08,10.78,10.93,775877
18-Nov-20,10.78,10.84,10.69,10.79,746163
17-Nov-20,10.84,10.84,10.48,10.78,1943026
16-Nov-20,11.30,11.45,11.01,11.42,2613303
13-Nov-20,10.70,11.07,10.70,10.97,2044780
12-Nov-20,10.48,10.90,10.48,10.60,2637131
11-Nov-20,10.19,10.30,10.12,10.17,434364
10-Nov-20,10.12,10.24,10.01,10.16,677914
09-Nov-20,10.10,10.34,10.07,10.11,844906
06-Nov-20,9.80,10.15,9.75,10.05,653754
05-Nov-20,9.66,9.84,9.66,9.74,746573
04-Nov-20,9.53,9.70,9.39,9.67,491672
03-Nov-20,9.47,9.65,9.40,9.45,718598
30-Oct-20,9.48,9.48,9.35,9.39,975445
29-Oct-20,9.47,9.51,9.34,9.48,565304
28-Oct-20,9.56,9.57,9.40,9.44,801756
27-Oct-20,9.51,9.60,9.49,9.56,395319
26-Oct-20,9.50,9.58,9.48,9.50,639316
23-Oct-20,9.52,9.52,9.47,9.49,519852
22-Oct-20,9.50,9.52,9.46,9.52,484090
21-Oct-20,9.52,9.55,9.46,9.53,559782
20-Oct-20,9.41,9.54,9.41,9.52,392742
19-Oct-20,9.41,9.48,9.31,9.44,737655
16-Oct-20,9.35,9.41,9.31,9.37,498143
15-Oct-20,9.35,9.36,9.30,9.34,630342
14-Oct-20,9.33,9.39,9.30,9.33,476785
13-Oct-20,9.33,9.37,9.30,9.32,694791
09-Oct-20,9.36,9.40,9.30,9.30,915898
08-Oct-20,9.39,9.40,9.30,9.36,637573
07-Oct-20,9.39,9.39,9.29,9.39,723650
06-Oct-20,9.35,9.40,9.30,9.37,520564
05-Oct-20,9.35,9.39,9.28,9.34,733116
02-Oct-20,9.36,9.40,9.30,9.32,652437
01-Oct-20,9.32,9.38,9.29,9.35,459979
30-Sep-20,9.38,9.38,9.29,9.30,502210
29-Sep-20,9.30,9.40,9.25,9.33,476612
28-Sep-20,9.41,9.49,9.22,9.30,819850
25-Sep-20,9.48,9.48,9.40,9.41,499661
24-Sep-20,9.48,9.50,9.38,9.45,376224
23-Sep-20,9.50,9.51,9.41,9.49,466456
22-Sep-20,9.51,9.51,9.43,9.45,360482
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

*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...