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
11/09/2024	-0,93%	-0,11	11,66	11,77	11,66	11,83	781K	425
10/09/2024	-0,59%	-0,07	11,77	11,86	11,77	11,86	587K	314
09/09/2024	-1,00%	-0,12	11,84	11,86	11,82	11,93	677K	359
06/09/2024	0,67%	0,08	11,96	11,95	11,83	11,98	1M	589
05/09/2024	-1,00%	-0,12	11,88	12,03	11,88	12,04	956K	417
04/09/2024	1,18%	0,14	12,00	11,85	11,84	12,00	2M	586
03/09/2024	1,19%	0,14	11,86	11,76	11,73	11,86	792K	379

02/09/2024	-0,42%	-0,05	11,72	11,77	11,63	11,78	1M	516
30/08/2024	0,68%	0,08	11,77	11,73	11,58	11,77	840K	382
29/08/2024	0,17%	0,02	11,69	11,64	11,55	11,69	459K	260
28/08/2024	1,04%	0,12	11,67	11,56	11,45	11,69	813K	374
27/08/2024	-1,45%	-0,17	11,55	11,82	11,49	11,82	2M	636
26/08/2024	-1,01%	-0,12	11,72	11,86	11,70	11,86	1M	491
23/08/2024	-0,17%	-0,02	11,84	11,83	11,82	11,95	1M	449
22/08/2024	0,25%	0,03	11,86	11,79	11,79	11,88	1M	446
21/08/2024	0,25%	0,03	11,83	11,80	11,74	11,85	717K	401
20/08/2024	0,51%	0,06	11,80	11,71	11,66	11,80	670K	376
19/08/2024	2,09%	0,24	11,74	11,51	11,46	11,74	1M	619
16/08/2024	-2,46%	-0,29	11,50	11,60	11,46	11,61	1M	640
15/08/2024	0,26%	0,03	11,79	11,80	11,68	11,83	2M	759
14/08/2024	0,34%	0,04	11,76	11,73	11,71	11,88	1M	606
13/08/2024	0,17%	0,02	11,72	11,76	11,66	11,90	2M	808
12/08/2024	0,09%	0,01	11,70	11,69	11,60	11,79	1M	523
09/08/2024	0,78%	0,09	11,69	11,60	11,59	11,69	613K	287
08/08/2024	-0,17%	-0,02	11,60	11,63	11,58	11,68	524K	265
07/08/2024	1,22%	0,14	11,62	11,43	11,43	11,73	719K	366
06/08/2024	0,70%	0,08	11,48	11,45	11,41	11,54	921K	403
05/08/2024	-0,70%	-0,08	11,40	11,34	11,24	11,45	1M	677
02/08/2024	1,50%	0,17	11,48	11,35	11,34	11,51	2M	736
01/08/2024	0,89%	0,10	11,31	11,29	11,22	11,36	2M	957
31/07/2024	-0,36%	-0,04	11,21	11,27	11,20	11,28	1M	566
30/07/2024	0,18%	0,02	11,25	11,23	11,20	11,29	991K	435
29/07/2024	0,09%	0,01	11,23	11,22	11,21	11,27	988K	467
26/07/2024	0,36%	0,04	11,22	11,32	11,17	11,32	691K	400
25/07/2024	-0,62%	-0,07	11,18	11,25	11,18	11,27	1M	561
24/07/2024	-0,35%	-0,04	11,25	11,29	11,19	11,29	2M	747
23/07/2024	-0,62%	-0,07	11,29	11,38	11,22	11,38	2M	803
22/07/2024	0,62%	0,07	11,36	11,29	11,22	11,36	2M	846
19/07/2024	-1,83%	-0,21	11,29	11,45	11,25	11,48	2M	1.119
18/07/2024	-1,03%	-0,12	11,50	11,62	11,47	11,65	1M	825
17/07/2024	0,26%	0,03	11,62	11,68	11,59	11,68	754K	441
16/07/2024	-0,34%	-0,04	11,59	11,63	11,59	11,69	1M	520
15/07/2024	-0,09%	-0,01	11,63	11,69	11,59	11,69	1M	457
12/07/2024	0,09%	0,01	11,64	11,64	11,59	11,70	766K	333
11/07/2024	0,69%	0,08	11,63	11,57	11,54	11,65	801K	315
10/07/2024	0,87%	0,10	11,55	11,48	11,46	11,55	858K	332
09/07/2024	0,35%	0,04	11,45	11,41	11,41	11,50	755K	312
08/07/2024	-0,61%	-0,07	11,41	11,48	11,41	11,59	1M	589
05/07/2024	0,44%	0,05	11,48	11,44	11,39	11,50	927K	478
04/07/2024	-0,35%	-0,04	11,43	11,47	11,42	11,50	1M	409
03/07/2024	0,79%	0,09	11,47	11,40	11,40	11,48	1M	416
02/07/2024	0,00%	0,00	11,38	11,38	11,32	11,43	1M	547
01/07/2024	0,53%	0,06	11,38	11,35	11,30	11,40	1M	613
28/06/2024	0,27%	0,03	11,32	11,32	11,28	11,35	1M	610
27/06/2024	0,18%	0,02	11,29	11,26	11,21	11,31	2M	539
26/06/2024	0,00%	0,00	11,27	11,21	11,18	11,28	990K	448
25/06/2024	0,27%	0,03	11,27	11,24	11,18	11,27	877K	458
24/06/2024	0,45%	0,05	11,24	11,19	11,15	11,28	857K	452
21/06/2024	0,90%	0,10	11,19	11,13	11,08	11,26	907K	469
20/06/2024	0,54%	0,06	11,09	11,07	11,07	11,16	691K	392
19/06/2024	0,18%	0,02	11,03	11,04	10,98	11,07	915K	474
18/06/2024	-0,09%	-0,01	11,01	11,06	11,01	11,08	1M	547
17/06/2024	-0,54%	-0,06	11,02	11,11	11,02	11,12	1M	611
14/06/2024	-0,09%	-0,01	11,08	11,09	11,05	11,14	1M	725
13/06/2024	-0,09%	-0,01	11,09	11,13	11,07	11,14	921K	527
12/06/2024	-0,54%	-0,06	11,10	11,16	11,10	11,25	1M	702
11/06/2024	0,27%	0,03	11,16	11,14	11,13	11,21	1M	457
10/06/2024	-0,71%	-0,08	11,13	11,24	11,11	11,25	2M	767
07/06/2024	-0,88%	-0,10	11,21	11,31	11,15	11,31	2M	937
06/06/2024	0,27%	0,03	11,31	11,30	11,22	11,38	1M	557
05/06/2024	-0,88%	-0,10	11,28	11,39	11,22	11,40	2M	740
04/06/2024	0,98%	0,11	11,38	11,35	11,27	11,42	1M	670
03/06/2024	-1,14%	-0,13	11,27	11,40	11,07	11,42	3M	1.413
31/05/2024	-0,78%	-0,09	11,40	11,50	11,39	11,50	2M	958
29/05/2024	-0,69%	-0,08	11,49	11,61	11,49	11,61	1M	627
28/05/2024	-1,45%	-0,17	11,57	11,60	11,57	11,70	990K	375
27/05/2024	0,00%	0,00	11,74	11,70	11,61	11,74	1M	484
24/05/2024	1,56%	0,18	11,74	11,60	11,58	11,77	779K	284
23/05/2024	-1,20%	-0,14	11,56	11,74	11,55	11,75	842K	379
22/05/2024	-1,18%	-0,14	11,70	11,82	11,68	11,83	1M	394
21/05/2024	1,46%	0,17	11,84	11,70	11,67	11,84	1M	333
20/05/2024	0,69%	0,08	11,67	11,60	11,54	11,67	1M	484
17/05/2024	-0,34%	-0,04	11,59	11,67	11,59	11,67	1M	581
16/05/2024	0,78%	0,09	11,63	11,55	11,55	11,64	1M	639
15/05/2024	-0,09%	-0,01	11,54	11,52	11,48	11,57	2M	482
14/05/2024	0,00%	0,00	11,55	11,55	11,46	11,55	1M	374
13/05/2024	0,17%	0,02	11,55	11,59	11,50	11,62	2M	803
10/05/2024	-0,60%	-0,07	11,53	11,60	11,53	11,67	2M	745
09/05/2024	-1,53%	-0,18	11,60	11,77	11,49	11,77	2M	891
08/05/2024	-0,08%	-0,01	11,78	11,78	11,75	11,84	549K	257
07/05/2024	-0,42%	-0,05	11,79	11,85	11,75	11,86	665K	309
06/05/2024	-2,71%	-0,33	11,84	11,68	11,45	11,86	3M	883
03/05/2024	1,00%	0,12	12,17	12,06	12,05	12,20	3M	877
02/05/2024	2,90%	0,34	12,05	11,75	11,73	12,05	4M	1.115
30/04/2024	0,43%	0,05	11,71	11,75	11,66	11,75	3M	1.359
29/04/2024	-0,34%	-0,04	11,66	11,72	11,63	11,75	2M	792
26/04/2024	0,34%	0,04	11,70	11,66	11,66	11,80	993K	420
25/04/2024	-0,51%	-0,06	11,66	11,74	11,66	11,80	744K	305
24/04/2024	-0,26%	-0,03	11,72	11,75	11,69	11,81	890K	389
23/04/2024	-1,01%	-0,12	11,75	11,87	11,67	11,88	986K	517
22/04/2024	0,17%	0,02	11,87	11,85	11,79	11,87	618K	282
19/04/2024	0,25%	0,03	11,85	11,83	11,79	11,87	987K	500
18/04/2024	-0,34%	-0,04	11,82	11,87	11,82	11,92	903K	463
17/04/2024	-0,25%	-0,03	11,86	11,87	11,84	12,01	908K	467
16/04/2024	0,08%	0,01	11,89	11,91	11,85	12,05	960K	431
15/04/2024	-0,25%	-0,03	11,88	11,91	11,80	11,98	1M	643
12/04/2024	-1,65%	-0,20	11,91	12,11	11,87	12,12	1M	677
11/04/2024	0,67%	0,08	12,11	12,04	11,98	12,13	627K	322
10/04/2024	-0,58%	-0,07	12,03	12,11	12,02	12,12	837K	480
09/04/2024	1,00%	0,12	12,10	11,98	11,98	12,15	689K	312
08/04/2024	-0,25%	-0,03	11,98	11,98	11,93	12,00	943K	442
05/04/2024	0,17%	0,02	12,01	12,10	11,93	12,10	1M	520
04/04/2024	-0,33%	-0,04	11,99	12,09	11,98	12,11	2M	988
03/04/2024	0,33%	0,04	12,03	12,00	11,95	12,08	653K	334
02/04/2024	-0,66%	-0,08	11,99	12,03	11,95	12,04	864K	408
01/04/2024	0,58%	0,07	12,07	12,00	11,95	12,14	1M	674
28/03/2024	0,42%	0,05	12,00	11,95	11,86	12,05	921K	486
27/03/2024	0,59%	0,07	11,95	11,88	11,86	12,00	611K	289
26/03/2024	0,00%	0,00	11,88	11,91	11,80	11,93	1M	488
25/03/2024	-0,42%	-0,05	11,88	11,93	11,87	11,99	1M	431
22/03/2024	0,00%	0,00	11,93	11,93	11,91	11,97	676K	356
21/03/2024	-0,17%	-0,02	11,93	11,95	11,85	11,99	763K	379
20/03/2024	1,10%	0,13	11,95	11,82	11,74	11,95	742K	371
19/03/2024	1,03%	0,12	11,82	11,71	11,67	11,82	780K	377
18/03/2024	0,00%	0,00	11,70	11,74	11,64	11,77	1M	559
15/03/2024	0,00%	0,00	11,70	11,70	11,70	11,78	972K	467
14/03/2024	0,43%	0,05	11,70	11,66	11,66	11,73	1M	510
13/03/2024	0,00%	0,00	11,65	11,65	11,61	11,70	736K	408
12/03/2024	0,34%	0,04	11,65	11,71	11,63	11,71	966K	450
11/03/2024	-0,85%	-0,10	11,61	11,71	11,61	11,75	1M	673
08/03/2024	-0,76%	-0,09	11,71	11,69	11,65	11,82	1M	733
07/03/2024	2,88%	0,33	11,80	11,52	11,52	11,80	2M	781
06/03/2024	-0,61%	-0,07	11,47	11,50	11,42	11,58	1M	712
05/03/2024	-	-	11,54	11,50	11,45	11,55	1M	658

Date,Open,High,Low,Close,Volume
11-Sep-24,11.77,11.83,11.66,11.66,781052
10-Sep-24,11.86,11.86,11.77,11.77,587169
09-Sep-24,11.86,11.93,11.82,11.84,677096
06-Sep-24,11.95,11.98,11.83,11.96,1123838
05-Sep-24,12.03,12.04,11.88,11.88,955523
04-Sep-24,11.85,12.00,11.84,12.00,1523202
03-Sep-24,11.76,11.86,11.73,11.86,792297
02-Sep-24,11.77,11.78,11.63,11.72,1241985
30-Aug-24,11.73,11.77,11.58,11.77,839709
29-Aug-24,11.64,11.69,11.55,11.69,458943
28-Aug-24,11.56,11.69,11.45,11.67,813202
27-Aug-24,11.82,11.82,11.49,11.55,1690130
26-Aug-24,11.86,11.86,11.70,11.72,1098613
23-Aug-24,11.83,11.95,11.82,11.84,1246332
22-Aug-24,11.79,11.88,11.79,11.86,1342801
21-Aug-24,11.80,11.85,11.74,11.83,717380
20-Aug-24,11.71,11.80,11.66,11.80,669768
19-Aug-24,11.51,11.74,11.46,11.74,1392599
16-Aug-24,11.60,11.61,11.46,11.50,1348610
15-Aug-24,11.80,11.83,11.68,11.79,1886412
14-Aug-24,11.73,11.88,11.71,11.76,1408840
13-Aug-24,11.76,11.90,11.66,11.72,1727484
12-Aug-24,11.69,11.79,11.60,11.70,1048538
09-Aug-24,11.60,11.69,11.59,11.69,612510
08-Aug-24,11.63,11.68,11.58,11.60,524173
07-Aug-24,11.43,11.73,11.43,11.62,718826
06-Aug-24,11.45,11.54,11.41,11.48,920898
05-Aug-24,11.34,11.45,11.24,11.40,1315880
02-Aug-24,11.35,11.51,11.34,11.48,1703531
01-Aug-24,11.29,11.36,11.22,11.31,1722622
31-Jul-24,11.27,11.28,11.20,11.21,1026479
30-Jul-24,11.23,11.29,11.20,11.25,991161
29-Jul-24,11.22,11.27,11.21,11.23,988397
26-Jul-24,11.32,11.32,11.17,11.22,691341
25-Jul-24,11.25,11.27,11.18,11.18,1235119
24-Jul-24,11.29,11.29,11.19,11.25,1729431
23-Jul-24,11.38,11.38,11.22,11.29,1533538
22-Jul-24,11.29,11.36,11.22,11.36,1515000
19-Jul-24,11.45,11.48,11.25,11.29,2198061
18-Jul-24,11.62,11.65,11.47,11.50,1480718
17-Jul-24,11.68,11.68,11.59,11.62,753737
16-Jul-24,11.63,11.69,11.59,11.59,1159996
15-Jul-24,11.69,11.69,11.59,11.63,1015862
12-Jul-24,11.64,11.70,11.59,11.64,766043
11-Jul-24,11.57,11.65,11.54,11.63,801166
10-Jul-24,11.48,11.55,11.46,11.55,857662
09-Jul-24,11.41,11.50,11.41,11.45,754529
08-Jul-24,11.48,11.59,11.41,11.41,1096380
05-Jul-24,11.44,11.50,11.39,11.48,926975
04-Jul-24,11.47,11.50,11.42,11.43,1105886
03-Jul-24,11.40,11.48,11.40,11.47,1202147
02-Jul-24,11.38,11.43,11.32,11.38,1335996
01-Jul-24,11.35,11.40,11.30,11.38,1391550
28-Jun-24,11.32,11.35,11.28,11.32,1282066
27-Jun-24,11.26,11.31,11.21,11.29,1519266
26-Jun-24,11.21,11.28,11.18,11.27,989573
25-Jun-24,11.24,11.27,11.18,11.27,877400
24-Jun-24,11.19,11.28,11.15,11.24,856703
21-Jun-24,11.13,11.26,11.08,11.19,906524
20-Jun-24,11.07,11.16,11.07,11.09,691191
19-Jun-24,11.04,11.07,10.98,11.03,915190
18-Jun-24,11.06,11.08,11.01,11.01,1189551
17-Jun-24,11.11,11.12,11.02,11.02,1195959
14-Jun-24,11.09,11.14,11.05,11.08,1478700
13-Jun-24,11.13,11.14,11.07,11.09,921320
12-Jun-24,11.16,11.25,11.10,11.10,1362659
11-Jun-24,11.14,11.21,11.13,11.16,1007454
10-Jun-24,11.24,11.25,11.11,11.13,2118307
07-Jun-24,11.31,11.31,11.15,11.21,2290971
06-Jun-24,11.30,11.38,11.22,11.31,1071494
05-Jun-24,11.39,11.40,11.22,11.28,1506023
04-Jun-24,11.35,11.42,11.27,11.38,1436247
03-Jun-24,11.40,11.42,11.07,11.27,2743700
31-May-24,11.50,11.50,11.39,11.40,1835063
29-May-24,11.61,11.61,11.49,11.49,1209580
28-May-24,11.60,11.70,11.57,11.57,989569
27-May-24,11.70,11.74,11.61,11.74,1194723
24-May-24,11.60,11.77,11.58,11.74,779100
23-May-24,11.74,11.75,11.55,11.56,841520
22-May-24,11.82,11.83,11.68,11.70,1099305
21-May-24,11.70,11.84,11.67,11.84,1014336
20-May-24,11.60,11.67,11.54,11.67,1453220
17-May-24,11.67,11.67,11.59,11.59,1184865
16-May-24,11.55,11.64,11.55,11.63,1439624
15-May-24,11.52,11.57,11.48,11.54,1566849
14-May-24,11.55,11.55,11.46,11.55,1082992
13-May-24,11.59,11.62,11.50,11.55,2018082
10-May-24,11.60,11.67,11.53,11.53,1682173
09-May-24,11.77,11.77,11.49,11.60,2022343
08-May-24,11.78,11.84,11.75,11.78,548825
07-May-24,11.85,11.86,11.75,11.79,665015
06-May-24,11.68,11.86,11.45,11.84,2517648
03-May-24,12.06,12.20,12.05,12.17,2529356
02-May-24,11.75,12.05,11.73,12.05,4227794
30-Apr-24,11.75,11.75,11.66,11.71,3171232
29-Apr-24,11.72,11.75,11.63,11.66,2088702
26-Apr-24,11.66,11.80,11.66,11.70,993317
25-Apr-24,11.74,11.80,11.66,11.66,744479
24-Apr-24,11.75,11.81,11.69,11.72,890201
23-Apr-24,11.87,11.88,11.67,11.75,986096
22-Apr-24,11.85,11.87,11.79,11.87,618066
19-Apr-24,11.83,11.87,11.79,11.85,987003
18-Apr-24,11.87,11.92,11.82,11.82,903069
17-Apr-24,11.87,12.01,11.84,11.86,908120
16-Apr-24,11.91,12.05,11.85,11.89,959805
15-Apr-24,11.91,11.98,11.80,11.88,1116688
12-Apr-24,12.11,12.12,11.87,11.91,1301170
11-Apr-24,12.04,12.13,11.98,12.11,626555
10-Apr-24,12.11,12.12,12.02,12.03,837323
09-Apr-24,11.98,12.15,11.98,12.10,689259
08-Apr-24,11.98,12.00,11.93,11.98,943397
05-Apr-24,12.10,12.10,11.93,12.01,1172890
04-Apr-24,12.09,12.11,11.98,11.99,1720716
03-Apr-24,12.00,12.08,11.95,12.03,652743
02-Apr-24,12.03,12.04,11.95,11.99,863767
01-Apr-24,12.00,12.14,11.95,12.07,1476563
28-Mar-24,11.95,12.05,11.86,12.00,920883
27-Mar-24,11.88,12.00,11.86,11.95,610501
26-Mar-24,11.91,11.93,11.80,11.88,1182746
25-Mar-24,11.93,11.99,11.87,11.88,1017390
22-Mar-24,11.93,11.97,11.91,11.93,675847
21-Mar-24,11.95,11.99,11.85,11.93,763180
20-Mar-24,11.82,11.95,11.74,11.95,742314
19-Mar-24,11.71,11.82,11.67,11.82,780468
18-Mar-24,11.74,11.77,11.64,11.70,1253247
15-Mar-24,11.70,11.78,11.70,11.70,971807
14-Mar-24,11.66,11.73,11.66,11.70,1111812
13-Mar-24,11.65,11.70,11.61,11.65,736377
12-Mar-24,11.71,11.71,11.63,11.65,966117
11-Mar-24,11.71,11.75,11.61,11.61,1321959
08-Mar-24,11.69,11.82,11.65,11.71,1387496
07-Mar-24,11.52,11.80,11.52,11.80,1679101
06-Mar-24,11.50,11.58,11.42,11.47,1375884
05-Mar-24,11.50,11.55,11.45,11.54,1451119

*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