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
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	0,86%	0,11	12,90	12,91	12,73	12,99	1M	420
05/04/2021	1,75%	0,22	12,79	12,60	12,54	12,90	903K	339
01/04/2021	-2,56%	-0,33	12,57	13,00	12,53	13,01	2M	732
31/03/2021	-0,85%	-0,11	12,90	13,06	12,90	13,30	1M	416
30/03/2021	1,64%	0,21	13,01	12,80	12,69	13,15	1M	468
29/03/2021	7,11%	0,85	12,80	12,00	12,00	12,80	2M	663
26/03/2021	0,00%	0,00	11,95	11,99	11,82	12,06	772K	291
25/03/2021	1,36%	0,16	11,95	11,70	11,67	12,00	666K	298
24/03/2021	-0,76%	-0,09	11,79	11,96	11,75	12,00	1M	442
23/03/2021	0,34%	0,04	11,88	11,84	11,75	12,00	672K	279
22/03/2021	0,94%	0,11	11,84	11,73	11,66	12,03	1M	531
19/03/2021	1,38%	0,16	11,73	11,57	11,57	11,80	600K	263
18/03/2021	-0,43%	-0,05	11,57	11,70	11,52	11,75	1M	438
17/03/2021	1,84%	0,21	11,62	11,39	11,27	11,68	2M	560
16/03/2021	1,78%	0,20	11,41	11,22	11,21	11,42	615K	237
15/03/2021	1,54%	0,17	11,21	11,05	10,98	11,29	1M	375
12/03/2021	0,27%	0,03	11,04	11,01	10,90	11,15	924K	413
11/03/2021	-0,09%	-0,01	11,01	11,05	11,01	11,15	904K	419
10/03/2021	1,38%	0,15	11,02	10,97	10,81	11,05	893K	403
09/03/2021	2,74%	0,29	10,87	10,70	10,49	10,95	1M	432
08/03/2021	-1,86%	-0,20	10,58	10,80	10,49	10,98	2M	847
05/03/2021	-0,37%	-0,04	10,78	10,86	10,50	11,20	2M	759
04/03/2021	5,87%	0,60	10,82	10,49	10,36	11,00	2M	830
03/03/2021	0,89%	0,09	10,22	10,18	10,01	10,32	1M	750
02/03/2021	0,20%	0,02	10,13	10,11	9,95	10,26	2M	1.105
01/03/2021	-2,32%	-0,24	10,11	9,99	9,99	10,34	2M	1.030
26/02/2021	0,29%	0,03	10,35	10,34	10,26	10,50	2M	765
25/02/2021	-1,15%	-0,12	10,32	10,50	10,30	10,56	1M	664
24/02/2021	-0,10%	-0,01	10,44	10,46	10,40	10,55	1M	510
23/02/2021	0,00%	0,00	10,45	10,51	10,40	10,59	2M	911
22/02/2021	-2,43%	-0,26	10,45	10,65	10,09	10,66	2M	1.458
19/02/2021	0,00%	0,00	10,71	10,71	10,66	10,85	720K	379
18/02/2021	-1,11%	-0,12	10,71	10,83	10,66	10,99	1M	850
17/02/2021	-0,55%	-0,06	10,83	10,89	10,75	10,94	895K	477
12/02/2021	0,37%	0,04	10,89	10,86	10,80	10,90	799K	477
11/02/2021	-0,55%	-0,06	10,85	10,91	10,84	10,98	590K	344
10/02/2021	-0,27%	-0,03	10,91	10,97	10,84	11,03	796K	475
09/02/2021	-0,36%	-0,04	10,94	10,98	10,90	11,05	625K	342
08/02/2021	-1,08%	-0,12	10,98	11,11	10,91	11,11	882K	519
05/02/2021	0,82%	0,09	11,10	11,03	10,95	11,11	617K	337
04/02/2021	-0,54%	-0,06	11,01	11,07	10,97	11,17	719K	409
03/02/2021	0,18%	0,02	11,07	11,06	11,05	11,20	800K	336
02/02/2021	1,84%	0,20	11,05	10,92	10,86	11,17	1M	417
01/02/2021	0,93%	0,10	10,85	10,82	10,65	10,97	1M	474
29/01/2021	-0,56%	-0,06	10,75	10,87	10,71	10,87	682K	438
28/01/2021	0,84%	0,09	10,81	10,73	10,72	10,93	650K	391
27/01/2021	0,09%	0,01	10,72	10,77	10,67	10,80	702K	435
26/01/2021	-1,38%	-0,15	10,71	10,86	10,70	10,90	1M	789
22/01/2021	-0,82%	-0,09	10,86	10,95	10,69	11,12	2M	936
21/01/2021	-1,08%	-0,12	10,95	11,07	10,83	11,09	1M	808
20/01/2021	-0,81%	-0,09	11,07	11,20	11,01	11,28	920K	545
19/01/2021	0,09%	0,01	11,16	11,19	11,08	11,22	787K	395
18/01/2021	-0,71%	-0,08	11,15	11,24	11,12	11,35	931K	513
15/01/2021	-0,18%	-0,02	11,23	11,25	11,10	11,35	704K	393
14/01/2021	-	-	11,25	11,35	11,16	11,40	710K	394

Date,Open,High,Low,Close,Volume
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
05-Apr-21,12.60,12.90,12.54,12.79,903415
01-Apr-21,13.00,13.01,12.53,12.57,1528072
31-Mar-21,13.06,13.30,12.90,12.90,1008917
30-Mar-21,12.80,13.15,12.69,13.01,1431462
29-Mar-21,12.00,12.80,12.00,12.80,1847765
26-Mar-21,11.99,12.06,11.82,11.95,771641
25-Mar-21,11.70,12.00,11.67,11.95,666434
24-Mar-21,11.96,12.00,11.75,11.79,1142364
23-Mar-21,11.84,12.00,11.75,11.88,671568
22-Mar-21,11.73,12.03,11.66,11.84,1190695
19-Mar-21,11.57,11.80,11.57,11.73,599869
18-Mar-21,11.70,11.75,11.52,11.57,1068597
17-Mar-21,11.39,11.68,11.27,11.62,1663464
16-Mar-21,11.22,11.42,11.21,11.41,615056
15-Mar-21,11.05,11.29,10.98,11.21,1153742
12-Mar-21,11.01,11.15,10.90,11.04,924257
11-Mar-21,11.05,11.15,11.01,11.01,904161
10-Mar-21,10.97,11.05,10.81,11.02,892554
09-Mar-21,10.70,10.95,10.49,10.87,1003188
08-Mar-21,10.80,10.98,10.49,10.58,1532967
05-Mar-21,10.86,11.20,10.50,10.78,1625288
04-Mar-21,10.49,11.00,10.36,10.82,1895427
03-Mar-21,10.18,10.32,10.01,10.22,1478190
02-Mar-21,10.11,10.26,9.95,10.13,1557644
01-Mar-21,9.99,10.34,9.99,10.11,2304275
26-Feb-21,10.34,10.50,10.26,10.35,1557961
25-Feb-21,10.50,10.56,10.30,10.32,1250508
24-Feb-21,10.46,10.55,10.40,10.44,1017256
23-Feb-21,10.51,10.59,10.40,10.45,1587981
22-Feb-21,10.65,10.66,10.09,10.45,2474310
19-Feb-21,10.71,10.85,10.66,10.71,719996
18-Feb-21,10.83,10.99,10.66,10.71,1459113
17-Feb-21,10.89,10.94,10.75,10.83,894792
12-Feb-21,10.86,10.90,10.80,10.89,798654
11-Feb-21,10.91,10.98,10.84,10.85,590233
10-Feb-21,10.97,11.03,10.84,10.91,795662
09-Feb-21,10.98,11.05,10.90,10.94,624638
08-Feb-21,11.11,11.11,10.91,10.98,881853
05-Feb-21,11.03,11.11,10.95,11.10,617404
04-Feb-21,11.07,11.17,10.97,11.01,719129
03-Feb-21,11.06,11.20,11.05,11.07,799938
02-Feb-21,10.92,11.17,10.86,11.05,1138149
01-Feb-21,10.82,10.97,10.65,10.85,1035371
29-Jan-21,10.87,10.87,10.71,10.75,682271
28-Jan-21,10.73,10.93,10.72,10.81,649959
27-Jan-21,10.77,10.80,10.67,10.72,701785
26-Jan-21,10.86,10.90,10.70,10.71,1315258
22-Jan-21,10.95,11.12,10.69,10.86,1629456
21-Jan-21,11.07,11.09,10.83,10.95,1459729
20-Jan-21,11.20,11.28,11.01,11.07,920399
19-Jan-21,11.19,11.22,11.08,11.16,787437
18-Jan-21,11.24,11.35,11.12,11.15,931380
15-Jan-21,11.25,11.35,11.10,11.23,704403
14-Jan-21,11.35,11.40,11.16,11.25,709584

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: TAEE3

cotações, gráficos e mais...