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
04/07/2022	-1,22%	-0,16	12,97	13,11	12,88	13,17	869K	390
01/07/2022	1,55%	0,20	13,13	12,93	12,85	13,28	1M	556
30/06/2022	0,00%	0,00	12,93	12,93	12,70	13,04	1M	752
29/06/2022	-0,92%	-0,12	12,93	13,15	12,91	13,20	820K	504
28/06/2022	-0,38%	-0,05	13,05	13,11	13,05	13,30	565K	327
27/06/2022	0,46%	0,06	13,10	13,06	12,84	13,16	852K	507
24/06/2022	-0,84%	-0,11	13,04	13,24	13,02	13,24	810K	506
23/06/2022	-1,28%	-0,17	13,15	13,33	13,15	13,43	700K	375
22/06/2022	0,76%	0,10	13,32	13,24	13,13	13,38	816K	447
21/06/2022	-2,07%	-0,28	13,22	13,50	13,22	13,58	1M	522
20/06/2022	-0,37%	-0,05	13,50	13,49	13,40	13,54	700K	309

17/06/2022	-0,29%	-0,04	13,55	13,54	13,45	13,59	943K	490
15/06/2022	0,52%	0,07	13,59	13,51	13,48	13,62	594K	268
14/06/2022	0,00%	0,00	13,52	13,53	13,46	13,65	463K	248
13/06/2022	0,07%	0,01	13,52	13,52	13,42	13,60	748K	354
10/06/2022	-0,66%	-0,09	13,51	13,51	13,42	13,63	867K	380
09/06/2022	0,22%	0,03	13,60	13,57	13,45	13,67	624K	258
08/06/2022	-0,22%	-0,03	13,57	13,60	13,43	13,63	570K	334
07/06/2022	-1,38%	-0,19	13,60	13,79	13,60	13,84	724K	379
06/06/2022	-0,43%	-0,06	13,79	13,90	13,78	14,04	1M	623
03/06/2022	1,39%	0,19	13,85	13,69	13,53	13,95	1M	614
02/06/2022	1,56%	0,21	13,66	13,50	13,45	13,66	787K	379
01/06/2022	-0,74%	-0,10	13,45	13,54	13,37	13,57	1M	654
31/05/2022	1,19%	0,16	13,55	13,48	13,39	13,55	1M	642
30/05/2022	0,37%	0,05	13,39	13,43	13,30	13,43	590K	270
27/05/2022	-1,19%	-0,16	13,34	13,61	13,34	13,61	1M	523
26/05/2022	-2,74%	-0,38	13,50	13,87	13,50	13,91	2M	797
25/05/2022	-0,29%	-0,04	13,88	13,92	13,88	14,10	510K	250
24/05/2022	1,98%	0,27	13,92	13,69	13,65	14,05	913K	385
23/05/2022	0,52%	0,07	13,65	13,58	13,55	13,75	744K	315
20/05/2022	-1,24%	-0,17	13,58	13,72	13,58	13,76	535K	257
19/05/2022	0,88%	0,12	13,75	13,70	13,58	13,76	552K	276
18/05/2022	0,22%	0,03	13,63	13,60	13,55	13,76	556K	294
17/05/2022	1,80%	0,24	13,60	13,42	13,42	13,70	618K	302
16/05/2022	-0,07%	-0,01	13,36	13,40	13,36	13,50	1M	473
13/05/2022	-1,04%	-0,14	13,37	13,53	13,27	13,57	1M	597
12/05/2022	1,27%	0,17	13,51	13,33	13,26	13,64	1M	604
11/05/2022	-2,63%	-0,36	13,34	13,71	13,24	14,00	3M	1.491
10/05/2022	-9,27%	-1,40	13,70	13,92	13,64	14,21	3M	1.219
09/05/2022	0,73%	0,11	15,10	14,99	14,88	15,17	2M	787
06/05/2022	0,13%	0,02	14,99	14,98	14,85	15,06	2M	660
05/05/2022	-0,47%	-0,07	14,97	15,01	14,82	15,10	2M	847
04/05/2022	1,42%	0,21	15,04	14,94	14,69	15,04	2M	1.096
03/05/2022	0,95%	0,14	14,83	14,79	14,65	14,89	766K	384
02/05/2022	-0,68%	-0,10	14,69	14,78	14,50	14,78	1M	671
29/04/2022	-1,86%	-0,28	14,79	15,07	14,78	15,07	1M	488
28/04/2022	-0,72%	-0,11	15,07	15,18	15,07	15,33	725K	344
27/04/2022	0,66%	0,10	15,18	15,15	15,10	15,27	660K	294
26/04/2022	0,80%	0,12	15,08	15,08	14,93	15,23	1M	524
25/04/2022	1,49%	0,22	14,96	14,73	14,66	15,06	1M	492
22/04/2022	-0,14%	-0,02	14,74	14,95	14,68	14,95	600K	261
20/04/2022	-0,47%	-0,07	14,76	14,72	14,50	14,90	1M	464
19/04/2022	-0,34%	-0,05	14,83	14,89	14,73	14,95	648K	298
18/04/2022	0,20%	0,03	14,88	14,77	14,77	14,95	708K	362
14/04/2022	0,00%	0,00	14,85	14,84	14,68	14,87	535K	260
13/04/2022	-0,67%	-0,10	14,85	14,97	14,80	15,01	579K	307
12/04/2022	1,01%	0,15	14,95	14,81	14,81	15,02	1M	472
11/04/2022	-0,27%	-0,04	14,80	14,75	14,72	14,89	916K	428
08/04/2022	0,61%	0,09	14,84	14,75	14,65	14,87	848K	410
07/04/2022	0,89%	0,13	14,75	14,62	14,62	14,76	760K	374
06/04/2022	-1,02%	-0,15	14,62	14,83	14,62	14,83	836K	373
05/04/2022	-1,01%	-0,15	14,77	14,92	14,74	14,97	952K	405
04/04/2022	0,67%	0,10	14,92	14,82	14,78	14,94	1M	459
01/04/2022	-0,13%	-0,02	14,82	14,84	14,76	15,05	1M	495
31/03/2022	1,99%	0,29	14,84	14,55	14,55	14,91	624K	294
30/03/2022	-1,56%	-0,23	14,55	14,81	14,55	14,90	1M	442
29/03/2022	-0,47%	-0,07	14,78	14,86	14,67	14,93	926K	437
28/03/2022	-1,13%	-0,17	14,85	15,01	14,80	15,11	1M	573
25/03/2022	1,56%	0,23	15,02	14,78	14,78	15,10	2M	695
24/03/2022	2,35%	0,34	14,79	14,49	14,40	14,83	2M	690
23/03/2022	0,98%	0,14	14,45	14,31	14,27	14,52	3M	1.161
22/03/2022	1,13%	0,16	14,31	14,19	14,19	14,41	957K	503
21/03/2022	1,07%	0,15	14,15	14,11	14,00	14,19	982K	461
18/03/2022	0,94%	0,13	14,00	13,87	13,81	14,11	2M	680
17/03/2022	0,95%	0,13	13,87	13,74	13,70	13,87	1M	515
16/03/2022	0,59%	0,08	13,74	13,69	13,62	13,89	997K	397
15/03/2022	0,22%	0,03	13,66	13,62	13,54	13,72	1M	469
14/03/2022	-0,07%	-0,01	13,63	13,64	13,56	13,77	832K	436
11/03/2022	0,37%	0,05	13,64	13,62	13,55	13,78	1M	439
10/03/2022	0,22%	0,03	13,59	13,57	13,47	13,80	1M	504
09/03/2022	1,73%	0,23	13,56	13,45	13,33	13,67	1M	563
08/03/2022	-1,84%	-0,25	13,33	13,58	13,27	13,58	1M	583
07/03/2022	-0,88%	-0,12	13,58	13,68	13,47	13,69	2M	634
04/03/2022	3,40%	0,45	13,70	13,25	13,19	13,85	3M	1.288
03/03/2022	-0,08%	-0,01	13,25	13,24	13,19	13,39	1M	548
02/03/2022	1,92%	0,25	13,26	13,01	13,01	13,37	1M	630
25/02/2022	-0,76%	-0,10	13,01	13,06	13,01	13,27	799K	435
24/02/2022	0,00%	0,00	13,11	12,89	12,70	13,20	2M	1.248
23/02/2022	1,71%	0,22	13,11	12,90	12,90	13,26	2M	822
22/02/2022	2,14%	0,27	12,89	12,67	12,67	12,96	1M	582
21/02/2022	0,00%	0,00	12,62	12,66	12,57	12,78	2M	671
18/02/2022	0,96%	0,12	12,62	12,59	12,55	12,76	2M	800
17/02/2022	-0,08%	-0,01	12,50	12,51	12,44	12,55	848K	488
16/02/2022	-0,71%	-0,09	12,51	12,60	12,51	12,63	1M	586
15/02/2022	0,64%	0,08	12,60	12,52	12,47	12,66	859K	454
14/02/2022	-0,32%	-0,04	12,52	12,57	12,41	12,65	904K	492
11/02/2022	-0,48%	-0,06	12,56	12,62	12,53	12,65	797K	405
10/02/2022	0,00%	0,00	12,62	12,62	12,53	12,68	588K	267
09/02/2022	0,40%	0,05	12,62	12,57	12,44	12,65	758K	451
08/02/2022	-0,95%	-0,12	12,57	12,68	12,52	12,68	795K	337
07/02/2022	0,95%	0,12	12,69	12,54	12,54	12,76	836K	426
04/02/2022	-0,63%	-0,08	12,57	12,70	12,50	12,70	616K	337
03/02/2022	-0,08%	-0,01	12,65	12,67	12,55	12,71	828K	379
02/02/2022	0,00%	0,00	12,66	12,70	12,50	12,70	642K	420
01/02/2022	-1,17%	-0,15	12,66	12,81	12,60	12,84	1M	603
31/01/2022	1,34%	0,17	12,81	12,62	12,54	12,83	906K	440
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	-	-	12,08	12,15	12,05	12,15	581K	345

Date,Open,High,Low,Close,Volume
04-Jul-22,13.11,13.17,12.88,12.97,868824
01-Jul-22,12.93,13.28,12.85,13.13,1207799
30-Jun-22,12.93,13.04,12.70,12.93,1262555
29-Jun-22,13.15,13.20,12.91,12.93,820463
28-Jun-22,13.11,13.30,13.05,13.05,565014
27-Jun-22,13.06,13.16,12.84,13.10,852300
24-Jun-22,13.24,13.24,13.02,13.04,809839
23-Jun-22,13.33,13.43,13.15,13.15,700286
22-Jun-22,13.24,13.38,13.13,13.32,815811
21-Jun-22,13.50,13.58,13.22,13.22,1382313
20-Jun-22,13.49,13.54,13.40,13.50,699526
17-Jun-22,13.54,13.59,13.45,13.55,942755
15-Jun-22,13.51,13.62,13.48,13.59,593505
14-Jun-22,13.53,13.65,13.46,13.52,463237
13-Jun-22,13.52,13.60,13.42,13.52,748329
10-Jun-22,13.51,13.63,13.42,13.51,866857
09-Jun-22,13.57,13.67,13.45,13.60,624024
08-Jun-22,13.60,13.63,13.43,13.57,569578
07-Jun-22,13.79,13.84,13.60,13.60,724099
06-Jun-22,13.90,14.04,13.78,13.79,1190619
03-Jun-22,13.69,13.95,13.53,13.85,1065426
02-Jun-22,13.50,13.66,13.45,13.66,787417
01-Jun-22,13.54,13.57,13.37,13.45,1273973
31-May-22,13.48,13.55,13.39,13.55,1122507
30-May-22,13.43,13.43,13.30,13.39,590230
27-May-22,13.61,13.61,13.34,13.34,1072468
26-May-22,13.87,13.91,13.50,13.50,1628569
25-May-22,13.92,14.10,13.88,13.88,509823
24-May-22,13.69,14.05,13.65,13.92,912578
23-May-22,13.58,13.75,13.55,13.65,744028
20-May-22,13.72,13.76,13.58,13.58,535138
19-May-22,13.70,13.76,13.58,13.75,552105
18-May-22,13.60,13.76,13.55,13.63,555931
17-May-22,13.42,13.70,13.42,13.60,617551
16-May-22,13.40,13.50,13.36,13.36,1117058
13-May-22,13.53,13.57,13.27,13.37,1414661
12-May-22,13.33,13.64,13.26,13.51,1160810
11-May-22,13.71,14.00,13.24,13.34,2646431
10-May-22,13.92,14.21,13.64,13.70,2695505
09-May-22,14.99,15.17,14.88,15.10,2295634
06-May-22,14.98,15.06,14.85,14.99,1944240
05-May-22,15.01,15.10,14.82,14.97,2023714
04-May-22,14.94,15.04,14.69,15.04,2134380
03-May-22,14.79,14.89,14.65,14.83,766091
02-May-22,14.78,14.78,14.50,14.69,1461815
29-Apr-22,15.07,15.07,14.78,14.79,1181272
28-Apr-22,15.18,15.33,15.07,15.07,725037
27-Apr-22,15.15,15.27,15.10,15.18,659788
26-Apr-22,15.08,15.23,14.93,15.08,1302641
25-Apr-22,14.73,15.06,14.66,14.96,1050205
22-Apr-22,14.95,14.95,14.68,14.74,600400
20-Apr-22,14.72,14.90,14.50,14.76,1019737
19-Apr-22,14.89,14.95,14.73,14.83,647723
18-Apr-22,14.77,14.95,14.77,14.88,707512
14-Apr-22,14.84,14.87,14.68,14.85,534855
13-Apr-22,14.97,15.01,14.80,14.85,579216
12-Apr-22,14.81,15.02,14.81,14.95,1181944
11-Apr-22,14.75,14.89,14.72,14.80,916379
08-Apr-22,14.75,14.87,14.65,14.84,847677
07-Apr-22,14.62,14.76,14.62,14.75,760402
06-Apr-22,14.83,14.83,14.62,14.62,836329
05-Apr-22,14.92,14.97,14.74,14.77,951536
04-Apr-22,14.82,14.94,14.78,14.92,1091447
01-Apr-22,14.84,15.05,14.76,14.82,1174991
31-Mar-22,14.55,14.91,14.55,14.84,624398
30-Mar-22,14.81,14.90,14.55,14.55,1205307
29-Mar-22,14.86,14.93,14.67,14.78,925680
28-Mar-22,15.01,15.11,14.80,14.85,1460265
25-Mar-22,14.78,15.10,14.78,15.02,1803205
24-Mar-22,14.49,14.83,14.40,14.79,1724437
23-Mar-22,14.31,14.52,14.27,14.45,2647396
22-Mar-22,14.19,14.41,14.19,14.31,957379
21-Mar-22,14.11,14.19,14.00,14.15,982222
18-Mar-22,13.87,14.11,13.81,14.00,1700063
17-Mar-22,13.74,13.87,13.70,13.87,1055892
16-Mar-22,13.69,13.89,13.62,13.74,996521
15-Mar-22,13.62,13.72,13.54,13.66,1166443
14-Mar-22,13.64,13.77,13.56,13.63,831802
11-Mar-22,13.62,13.78,13.55,13.64,1023549
10-Mar-22,13.57,13.80,13.47,13.59,1115694
09-Mar-22,13.45,13.67,13.33,13.56,1181438
08-Mar-22,13.58,13.58,13.27,13.33,1309640
07-Mar-22,13.68,13.69,13.47,13.58,1507650
04-Mar-22,13.25,13.85,13.19,13.70,2681985
03-Mar-22,13.24,13.39,13.19,13.25,1311087
02-Mar-22,13.01,13.37,13.01,13.26,1233376
25-Feb-22,13.06,13.27,13.01,13.01,798757
24-Feb-22,12.89,13.20,12.70,13.11,2305661
23-Feb-22,12.90,13.26,12.90,13.11,1952073
22-Feb-22,12.67,12.96,12.67,12.89,1340576
21-Feb-22,12.66,12.78,12.57,12.62,1624102
18-Feb-22,12.59,12.76,12.55,12.62,1623068
17-Feb-22,12.51,12.55,12.44,12.50,848224
16-Feb-22,12.60,12.63,12.51,12.51,1244774
15-Feb-22,12.52,12.66,12.47,12.60,858978
14-Feb-22,12.57,12.65,12.41,12.52,903743
11-Feb-22,12.62,12.65,12.53,12.56,797104
10-Feb-22,12.62,12.68,12.53,12.62,588062
09-Feb-22,12.57,12.65,12.44,12.62,757678
08-Feb-22,12.68,12.68,12.52,12.57,795080
07-Feb-22,12.54,12.76,12.54,12.69,836210
04-Feb-22,12.70,12.70,12.50,12.57,615819
03-Feb-22,12.67,12.71,12.55,12.65,827632
02-Feb-22,12.70,12.70,12.50,12.66,641922
01-Feb-22,12.81,12.84,12.60,12.66,1044557
31-Jan-22,12.62,12.83,12.54,12.81,906167
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

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: TAEE3