Cotação atual, histórico e gráfico do papel: TAEE4

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 TAEE4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/06/2022	-0,23%	-0,03	12,95	12,97	12,77	13,08	3M	862
29/06/2022	-0,76%	-0,10	12,98	13,12	12,92	13,20	2M	770
28/06/2022	0,00%	0,00	13,08	13,10	13,06	13,25	1M	478
27/06/2022	0,15%	0,02	13,08	13,06	12,86	13,10	3M	794
24/06/2022	-0,68%	-0,09	13,06	13,17	13,02	13,19	2M	783
23/06/2022	-1,42%	-0,19	13,15	13,27	13,15	13,39	2M	537
22/06/2022	-0,74%	-0,10	13,34	13,37	13,19	13,37	1M	498
21/06/2022	-0,15%	-0,02	13,44	13,48	13,27	13,49	3M	670
20/06/2022	0,15%	0,02	13,46	13,50	13,38	13,50	1M	485
17/06/2022	-0,30%	-0,04	13,44	13,47	13,43	13,51	2M	644
15/06/2022	0,00%	0,00	13,48	13,48	13,41	13,55	2M	390

14/06/2022	0,22%	0,03	13,48	13,45	13,42	13,58	1M	370
13/06/2022	-0,52%	-0,07	13,45	13,52	13,35	13,52	2M	571
10/06/2022	-0,07%	-0,01	13,52	13,50	13,36	13,55	2M	543
09/06/2022	-0,07%	-0,01	13,53	13,52	13,41	13,61	1M	334
08/06/2022	0,07%	0,01	13,54	13,47	13,38	13,59	1M	429
07/06/2022	-0,95%	-0,13	13,53	13,66	13,46	13,71	3M	770
06/06/2022	-0,80%	-0,11	13,66	13,76	13,63	13,89	3M	920
03/06/2022	1,25%	0,17	13,77	13,60	13,51	13,78	3M	912
02/06/2022	1,34%	0,18	13,60	13,45	13,39	13,60	2M	798
01/06/2022	-0,67%	-0,09	13,42	13,54	13,34	13,55	3M	943
31/05/2022	1,58%	0,21	13,51	13,45	13,42	13,55	2M	744
30/05/2022	-0,97%	-0,13	13,30	13,39	13,30	13,44	1M	386
27/05/2022	-1,10%	-0,15	13,43	13,58	13,37	13,58	3M	701
26/05/2022	-2,30%	-0,32	13,58	13,90	13,53	13,90	3M	912
25/05/2022	0,94%	0,13	13,90	13,87	13,87	14,03	2M	538
24/05/2022	1,18%	0,16	13,77	13,57	13,57	13,99	2M	534
23/05/2022	-0,07%	-0,01	13,61	13,62	13,57	13,76	1M	467
20/05/2022	-1,02%	-0,14	13,62	13,76	13,62	13,76	1M	417
19/05/2022	0,00%	0,00	13,76	13,76	13,65	13,77	1M	403
18/05/2022	1,18%	0,16	13,76	13,59	13,56	13,82	2M	548
17/05/2022	0,97%	0,13	13,60	13,47	13,41	13,64	2M	528
16/05/2022	0,00%	0,00	13,47	13,50	13,38	13,51	2M	624
13/05/2022	-3,30%	-0,46	13,47	13,70	13,42	13,70	4M	834
12/05/2022	4,42%	0,59	13,93	13,34	13,30	13,93	4M	814
11/05/2022	-1,77%	-0,24	13,34	13,69	13,33	13,69	3M	1.055
10/05/2022	-9,95%	-1,50	13,58	14,19	13,58	14,19	6M	1.627
09/05/2022	0,67%	0,10	15,08	15,04	14,88	15,16	6M	1.058
06/05/2022	0,67%	0,10	14,98	14,89	14,86	15,04	4M	726
05/05/2022	-0,80%	-0,12	14,88	15,05	14,80	15,12	6M	1.227
04/05/2022	2,04%	0,30	15,00	14,80	14,67	15,00	6M	1.274
03/05/2022	1,24%	0,18	14,70	14,54	14,45	14,81	2M	579
02/05/2022	-1,76%	-0,26	14,52	14,75	14,47	14,75	3M	819
29/04/2022	-2,44%	-0,37	14,78	15,06	14,71	15,14	3M	764
28/04/2022	-0,33%	-0,05	15,15	15,20	15,07	15,35	2M	311
27/04/2022	0,60%	0,09	15,20	15,12	15,12	15,29	1M	352
26/04/2022	2,44%	0,36	15,11	14,79	14,79	15,20	3M	639
25/04/2022	-0,27%	-0,04	14,75	14,79	14,69	15,40	3M	647
22/04/2022	-0,40%	-0,06	14,79	14,98	14,70	14,99	2M	370
20/04/2022	0,13%	0,02	14,85	14,74	14,64	14,86	3M	774
19/04/2022	0,34%	0,05	14,83	14,79	14,70	14,92	2M	436
18/04/2022	-0,14%	-0,02	14,78	14,80	14,77	14,92	2M	460
14/04/2022	0,27%	0,04	14,80	14,76	14,66	14,81	2M	336
13/04/2022	-0,61%	-0,09	14,76	14,84	14,76	14,87	1M	338
12/04/2022	1,02%	0,15	14,85	14,77	14,74	14,90	2M	583
11/04/2022	-0,27%	-0,04	14,70	14,75	14,68	14,80	2M	503
08/04/2022	0,68%	0,10	14,74	14,70	14,64	14,82	1M	366
07/04/2022	-0,68%	-0,10	14,64	14,80	14,55	14,80	1M	351
06/04/2022	0,14%	0,02	14,74	14,72	14,56	14,74	2M	434
05/04/2022	0,07%	0,01	14,72	14,73	14,71	14,90	2M	377
04/04/2022	-0,14%	-0,02	14,71	14,73	14,67	14,83	1M	376
01/04/2022	0,34%	0,05	14,73	14,67	14,66	14,85	2M	494
31/03/2022	1,52%	0,22	14,68	14,50	14,48	14,75	2M	445
30/03/2022	-1,03%	-0,15	14,46	14,64	14,42	14,64	2M	493
29/03/2022	-0,34%	-0,05	14,61	14,75	14,54	14,77	2M	453
28/03/2022	-0,95%	-0,14	14,66	14,80	14,66	15,02	3M	885
25/03/2022	2,07%	0,30	14,80	14,50	14,50	14,89	2M	503
24/03/2022	1,26%	0,18	14,50	14,20	14,20	14,58	2M	596
23/03/2022	0,42%	0,06	14,32	14,26	14,22	14,39	2M	584
22/03/2022	0,99%	0,14	14,26	14,11	14,11	14,33	1M	437
21/03/2022	0,14%	0,02	14,12	14,09	14,05	14,20	2M	488
18/03/2022	1,22%	0,17	14,10	13,93	13,84	14,16	3M	672
17/03/2022	1,02%	0,14	13,93	13,81	13,76	13,94	3M	808
16/03/2022	1,10%	0,15	13,79	13,71	13,63	13,82	2M	487
15/03/2022	0,37%	0,05	13,64	13,57	13,51	13,72	2M	547
14/03/2022	-0,07%	-0,01	13,59	13,60	13,58	13,70	1M	487
11/03/2022	-0,66%	-0,09	13,60	13,69	13,53	13,85	3M	736
10/03/2022	0,66%	0,09	13,69	13,59	13,53	13,79	2M	632
09/03/2022	1,72%	0,23	13,60	13,36	13,35	13,70	2M	605
08/03/2022	-1,18%	-0,16	13,37	13,41	13,33	13,56	2M	688
07/03/2022	-1,31%	-0,18	13,53	13,71	13,49	13,84	3M	919
04/03/2022	3,01%	0,40	13,71	13,31	13,27	13,95	5M	1.486
03/03/2022	-0,45%	-0,06	13,31	13,36	13,26	13,43	2M	657
02/03/2022	1,52%	0,20	13,37	13,17	13,13	13,40	3M	829
25/02/2022	0,00%	0,00	13,17	13,17	13,11	13,30	2M	541
24/02/2022	0,15%	0,02	13,17	12,97	12,82	13,28	5M	1.664
23/02/2022	1,78%	0,23	13,15	12,98	12,98	13,35	3M	963
22/02/2022	2,05%	0,26	12,92	12,66	12,65	12,98	3M	904
21/02/2022	-0,47%	-0,06	12,66	12,70	12,56	12,79	2M	773
18/02/2022	1,35%	0,17	12,72	12,60	12,58	12,76	4M	1.259
17/02/2022	0,08%	0,01	12,55	12,54	12,48	12,58	2M	713
16/02/2022	-0,87%	-0,11	12,54	12,65	12,51	12,68	2M	680
15/02/2022	0,64%	0,08	12,65	12,55	12,48	12,69	1M	448
14/02/2022	0,08%	0,01	12,57	12,56	12,51	12,58	2M	636
11/02/2022	-0,48%	-0,06	12,56	12,67	12,52	12,70	2M	569
10/02/2022	0,08%	0,01	12,62	12,65	12,58	12,67	1M	392
09/02/2022	0,56%	0,07	12,61	12,56	12,44	12,62	2M	554
08/02/2022	-0,48%	-0,06	12,54	12,64	12,53	12,66	1M	483
07/02/2022	0,56%	0,07	12,60	12,53	12,53	12,67	2M	508
04/02/2022	-1,03%	-0,13	12,53	12,70	12,52	12,70	2M	502
03/02/2022	0,88%	0,11	12,66	12,60	12,53	12,68	2M	507
02/02/2022	-0,32%	-0,04	12,55	12,66	12,53	12,74	2M	494
01/02/2022	-1,25%	-0,16	12,59	12,70	12,53	12,74	2M	885
31/01/2022	1,35%	0,17	12,75	12,58	12,58	12,76	2M	520
28/01/2022	-0,32%	-0,04	12,58	12,62	12,50	12,66	1M	532
27/01/2022	0,48%	0,06	12,62	12,57	12,39	12,65	2M	563
26/01/2022	-1,02%	-0,13	12,56	12,70	12,54	12,82	2M	669
25/01/2022	0,79%	0,10	12,69	12,62	12,48	12,72	1M	495
24/01/2022	-0,55%	-0,07	12,59	12,66	12,59	12,83	2M	719
21/01/2022	0,72%	0,09	12,66	12,58	12,46	12,71	2M	694
20/01/2022	2,61%	0,32	12,57	12,25	12,25	12,59	3M	814
19/01/2022	1,24%	0,15	12,25	12,10	12,09	12,32	2M	557
18/01/2022	0,33%	0,04	12,10	12,05	12,02	12,10	926K	330
17/01/2022	0,00%	0,00	12,06	12,08	12,01	12,14	2M	554
14/01/2022	-0,08%	-0,01	12,06	12,10	12,01	12,10	2M	846
13/01/2022	0,00%	0,00	12,07	12,07	12,02	12,10	1M	471
12/01/2022	-0,25%	-0,03	12,07	12,01	12,01	12,12	2M	818
11/01/2022	0,08%	0,01	12,10	12,09	12,01	12,12	2M	582
10/01/2022	-0,08%	-0,01	12,09	12,12	12,02	12,14	1M	588
07/01/2022	-0,17%	-0,02	12,10	12,12	11,98	12,16	2M	619
06/01/2022	-0,16%	-0,02	12,12	12,14	12,00	12,14	1M	578
05/01/2022	-0,41%	-0,05	12,14	12,19	12,06	12,22	2M	719
04/01/2022	0,74%	0,09	12,19	12,10	12,04	12,26	1M	510
03/01/2022	-0,66%	-0,08	12,10	12,20	12,05	12,23	3M	882
30/12/2021	0,25%	0,03	12,18	12,15	12,08	12,18	2M	495
29/12/2021	0,00%	0,00	12,15	12,15	12,06	12,16	2M	620
28/12/2021	-0,08%	-0,01	12,15	12,20	12,07	12,22	856K	298
27/12/2021	0,83%	0,10	12,16	12,07	12,06	12,17	1M	407
23/12/2021	-0,74%	-0,09	12,06	12,15	12,03	12,17	1M	320
22/12/2021	-0,41%	-0,05	12,15	12,19	12,03	12,19	832K	291
21/12/2021	1,58%	0,19	12,20	12,13	11,99	12,20	2M	527
20/12/2021	-0,91%	-0,11	12,01	12,21	12,01	12,27	1M	470
17/12/2021	-1,14%	-0,14	12,12	12,20	12,12	12,37	2M	522
16/12/2021	-	-	12,26	12,15	12,13	12,33	2M	449

Date,Open,High,Low,Close,Volume
30-Jun-22,12.97,13.08,12.77,12.95,2538249
29-Jun-22,13.12,13.20,12.92,12.98,2036892
28-Jun-22,13.10,13.25,13.06,13.08,1319825
27-Jun-22,13.06,13.10,12.86,13.08,2642045
24-Jun-22,13.17,13.19,13.02,13.06,2091134
23-Jun-22,13.27,13.39,13.15,13.15,1589900
22-Jun-22,13.37,13.37,13.19,13.34,1493287
21-Jun-22,13.48,13.49,13.27,13.44,2771052
20-Jun-22,13.50,13.50,13.38,13.46,1470373
17-Jun-22,13.47,13.51,13.43,13.44,2433279
15-Jun-22,13.48,13.55,13.41,13.48,1618287
14-Jun-22,13.45,13.58,13.42,13.48,1244605
13-Jun-22,13.52,13.52,13.35,13.45,1772480
10-Jun-22,13.50,13.55,13.36,13.52,1805804
09-Jun-22,13.52,13.61,13.41,13.53,1130655
08-Jun-22,13.47,13.59,13.38,13.54,1359456
07-Jun-22,13.66,13.71,13.46,13.53,2886265
06-Jun-22,13.76,13.89,13.63,13.66,2658428
03-Jun-22,13.60,13.78,13.51,13.77,2659766
02-Jun-22,13.45,13.60,13.39,13.60,2497949
01-Jun-22,13.54,13.55,13.34,13.42,3095961
31-May-22,13.45,13.55,13.42,13.51,2326964
30-May-22,13.39,13.44,13.30,13.30,1351378
27-May-22,13.58,13.58,13.37,13.43,2562125
26-May-22,13.90,13.90,13.53,13.58,3155937
25-May-22,13.87,14.03,13.87,13.90,1547430
24-May-22,13.57,13.99,13.57,13.77,2339928
23-May-22,13.62,13.76,13.57,13.61,1314485
20-May-22,13.76,13.76,13.62,13.62,1269756
19-May-22,13.76,13.77,13.65,13.76,1351268
18-May-22,13.59,13.82,13.56,13.76,1721612
17-May-22,13.47,13.64,13.41,13.60,2359734
16-May-22,13.50,13.51,13.38,13.47,2255766
13-May-22,13.70,13.70,13.42,13.47,3738775
12-May-22,13.34,13.93,13.30,13.93,3937490
11-May-22,13.69,13.69,13.33,13.34,3384663
10-May-22,14.19,14.19,13.58,13.58,6402072
09-May-22,15.04,15.16,14.88,15.08,5797438
06-May-22,14.89,15.04,14.86,14.98,3520101
05-May-22,15.05,15.12,14.80,14.88,6217375
04-May-22,14.80,15.00,14.67,15.00,5759138
03-May-22,14.54,14.81,14.45,14.70,2325094
02-May-22,14.75,14.75,14.47,14.52,2975101
29-Apr-22,15.06,15.14,14.71,14.78,3187738
28-Apr-22,15.20,15.35,15.07,15.15,1513013
27-Apr-22,15.12,15.29,15.12,15.20,1339409
26-Apr-22,14.79,15.20,14.79,15.11,2539564
25-Apr-22,14.79,15.40,14.69,14.75,2557818
22-Apr-22,14.98,14.99,14.70,14.79,1565097
20-Apr-22,14.74,14.86,14.64,14.85,3203041
19-Apr-22,14.79,14.92,14.70,14.83,2094443
18-Apr-22,14.80,14.92,14.77,14.78,1723836
14-Apr-22,14.76,14.81,14.66,14.80,1515480
13-Apr-22,14.84,14.87,14.76,14.76,1321941
12-Apr-22,14.77,14.90,14.74,14.85,2449938
11-Apr-22,14.75,14.80,14.68,14.70,1809794
08-Apr-22,14.70,14.82,14.64,14.74,1231799
07-Apr-22,14.80,14.80,14.55,14.64,1194065
06-Apr-22,14.72,14.74,14.56,14.74,1980771
05-Apr-22,14.73,14.90,14.71,14.72,1567393
04-Apr-22,14.73,14.83,14.67,14.71,1464989
01-Apr-22,14.67,14.85,14.66,14.73,1772833
31-Mar-22,14.50,14.75,14.48,14.68,1602575
30-Mar-22,14.64,14.64,14.42,14.46,1695030
29-Mar-22,14.75,14.77,14.54,14.61,1549923
28-Mar-22,14.80,15.02,14.66,14.66,3001494
25-Mar-22,14.50,14.89,14.50,14.80,1841792
24-Mar-22,14.20,14.58,14.20,14.50,2112369
23-Mar-22,14.26,14.39,14.22,14.32,2406955
22-Mar-22,14.11,14.33,14.11,14.26,1466510
21-Mar-22,14.09,14.20,14.05,14.12,1723266
18-Mar-22,13.93,14.16,13.84,14.10,2696505
17-Mar-22,13.81,13.94,13.76,13.93,3095510
16-Mar-22,13.71,13.82,13.63,13.79,1804635
15-Mar-22,13.57,13.72,13.51,13.64,1514237
14-Mar-22,13.60,13.70,13.58,13.59,1476400
11-Mar-22,13.69,13.85,13.53,13.60,2683992
10-Mar-22,13.59,13.79,13.53,13.69,2058685
09-Mar-22,13.36,13.70,13.35,13.60,2218243
08-Mar-22,13.41,13.56,13.33,13.37,2146439
07-Mar-22,13.71,13.84,13.49,13.53,3011841
04-Mar-22,13.31,13.95,13.27,13.71,4834254
03-Mar-22,13.36,13.43,13.26,13.31,2170232
02-Mar-22,13.17,13.40,13.13,13.37,2630597
25-Feb-22,13.17,13.30,13.11,13.17,1524900
24-Feb-22,12.97,13.28,12.82,13.17,5021196
23-Feb-22,12.98,13.35,12.98,13.15,3023268
22-Feb-22,12.66,12.98,12.65,12.92,3393214
21-Feb-22,12.70,12.79,12.56,12.66,2305249
18-Feb-22,12.60,12.76,12.58,12.72,4336321
17-Feb-22,12.54,12.58,12.48,12.55,2472221
16-Feb-22,12.65,12.68,12.51,12.54,1837810
15-Feb-22,12.55,12.69,12.48,12.65,1446560
14-Feb-22,12.56,12.58,12.51,12.57,2306071
11-Feb-22,12.67,12.70,12.52,12.56,1581965
10-Feb-22,12.65,12.67,12.58,12.62,1152742
09-Feb-22,12.56,12.62,12.44,12.61,1928058
08-Feb-22,12.64,12.66,12.53,12.54,1413083
07-Feb-22,12.53,12.67,12.53,12.60,2305611
04-Feb-22,12.70,12.70,12.52,12.53,2039728
03-Feb-22,12.60,12.68,12.53,12.66,2262825
02-Feb-22,12.66,12.74,12.53,12.55,1622713
01-Feb-22,12.70,12.74,12.53,12.59,2451973
31-Jan-22,12.58,12.76,12.58,12.75,1881602
28-Jan-22,12.62,12.66,12.50,12.58,1368543
27-Jan-22,12.57,12.65,12.39,12.62,1660384
26-Jan-22,12.70,12.82,12.54,12.56,2026688
25-Jan-22,12.62,12.72,12.48,12.69,1201765
24-Jan-22,12.66,12.83,12.59,12.59,2152054
21-Jan-22,12.58,12.71,12.46,12.66,1889776
20-Jan-22,12.25,12.59,12.25,12.57,3364447
19-Jan-22,12.10,12.32,12.09,12.25,1662937
18-Jan-22,12.05,12.10,12.02,12.10,925658
17-Jan-22,12.08,12.14,12.01,12.06,1528206
14-Jan-22,12.10,12.10,12.01,12.06,2477376
13-Jan-22,12.07,12.10,12.02,12.07,1417927
12-Jan-22,12.01,12.12,12.01,12.07,2107937
11-Jan-22,12.09,12.12,12.01,12.10,1676863
10-Jan-22,12.12,12.14,12.02,12.09,1363751
07-Jan-22,12.12,12.16,11.98,12.10,1558820
06-Jan-22,12.14,12.14,12.00,12.12,1350247
05-Jan-22,12.19,12.22,12.06,12.14,1749520
04-Jan-22,12.10,12.26,12.04,12.19,1461126
03-Jan-22,12.20,12.23,12.05,12.10,2628184
30-Dec-21,12.15,12.18,12.08,12.18,1677410
29-Dec-21,12.15,12.16,12.06,12.15,1812033
28-Dec-21,12.20,12.22,12.07,12.15,855618
27-Dec-21,12.07,12.17,12.06,12.16,1287603
23-Dec-21,12.15,12.17,12.03,12.06,1057687
22-Dec-21,12.19,12.19,12.03,12.15,832237
21-Dec-21,12.13,12.20,11.99,12.20,1809656
20-Dec-21,12.21,12.27,12.01,12.01,1449689
17-Dec-21,12.20,12.37,12.12,12.12,1811226
16-Dec-21,12.15,12.33,12.13,12.26,1761051

*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: TAEE4