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
08/12/2023	0,00%	0,00	12,05	12,05	11,96	12,07	2M	610
07/12/2023	-0,41%	-0,05	12,05	12,09	12,01	12,13	2M	804
06/12/2023	-0,49%	-0,06	12,10	12,16	12,10	12,25	2M	614
05/12/2023	0,00%	0,00	12,16	12,15	12,04	12,20	2M	698
04/12/2023	-0,65%	-0,08	12,16	12,24	12,16	12,24	2M	613
01/12/2023	0,16%	0,02	12,24	12,16	12,14	12,24	2M	599
30/11/2023	-0,08%	-0,01	12,22	12,23	12,06	12,26	2M	830
29/11/2023	0,16%	0,02	12,23	12,22	12,16	12,30	3M	634
28/11/2023	-0,16%	-0,02	12,21	12,23	12,12	12,30	2M	595
27/11/2023	0,25%	0,03	12,23	12,20	12,19	12,30	2M	631
24/11/2023	-0,33%	-0,04	12,20	12,24	12,20	12,29	2M	601

23/11/2023	0,49%	0,06	12,24	12,18	12,16	12,27	2M	745
22/11/2023	0,83%	0,10	12,18	12,08	12,08	12,29	3M	882
21/11/2023	-0,17%	-0,02	12,08	12,10	12,06	12,18	2M	703
20/11/2023	0,17%	0,02	12,10	12,08	11,97	12,12	3M	754
17/11/2023	0,08%	0,01	12,08	12,07	11,97	12,17	2M	759
16/11/2023	0,33%	0,04	12,07	12,03	12,02	12,16	3M	841
14/11/2023	-0,74%	-0,09	12,03	11,81	11,76	12,15	5M	1.332
13/11/2023	1,00%	0,12	12,12	12,00	12,00	12,12	4M	911
10/11/2023	0,67%	0,08	12,00	11,92	11,88	12,09	4M	852
09/11/2023	-0,08%	-0,01	11,92	11,93	11,84	12,01	3M	873
08/11/2023	0,08%	0,01	11,93	11,95	11,89	12,00	2M	529
07/11/2023	1,62%	0,19	11,92	11,73	11,71	11,99	3M	996
06/11/2023	0,86%	0,10	11,73	11,63	11,63	11,77	2M	688
03/11/2023	1,84%	0,21	11,63	11,46	11,44	11,66	3M	917
01/11/2023	0,62%	0,07	11,42	11,34	11,26	11,42	3M	1.071
31/10/2023	0,35%	0,04	11,35	11,31	11,25	11,35	2M	673
30/10/2023	-0,44%	-0,05	11,31	11,36	11,22	11,41	3M	1.229
27/10/2023	-1,05%	-0,12	11,36	11,55	11,32	11,57	3M	953
26/10/2023	1,15%	0,13	11,48	11,32	11,32	11,50	2M	546
25/10/2023	-0,18%	-0,02	11,35	11,37	11,30	11,39	2M	725
24/10/2023	-0,09%	-0,01	11,37	11,38	11,29	11,38	3M	811
23/10/2023	0,98%	0,11	11,38	11,25	11,20	11,39	2M	778
20/10/2023	0,09%	0,01	11,27	11,28	11,22	11,35	3M	965
19/10/2023	0,00%	0,00	11,26	11,26	11,21	11,43	4M	1.185
18/10/2023	0,54%	0,06	11,26	11,19	11,12	11,30	3M	1.081
17/10/2023	-0,97%	-0,11	11,20	11,34	11,18	11,35	4M	1.748
16/10/2023	0,53%	0,06	11,31	11,26	11,23	11,34	3M	1.100
13/10/2023	-0,88%	-0,10	11,25	11,38	11,20	11,39	6M	2.473
11/10/2023	-0,44%	-0,05	11,35	11,44	11,28	11,45	4M	1.561
10/10/2023	0,18%	0,02	11,40	11,38	11,35	11,48	2M	821
09/10/2023	-0,52%	-0,06	11,38	11,33	11,27	11,39	5M	1.999
06/10/2023	-0,52%	-0,06	11,44	11,48	11,31	11,48	3M	1.330
05/10/2023	0,09%	0,01	11,50	11,49	11,38	11,55	2M	1.023
04/10/2023	1,32%	0,15	11,49	11,36	11,33	11,50	2M	805
03/10/2023	-1,65%	-0,19	11,34	11,53	11,31	11,56	6M	2.369
02/10/2023	-0,35%	-0,04	11,53	11,57	11,46	11,58	3M	1.026
29/09/2023	0,35%	0,04	11,57	11,56	11,51	11,63	2M	954
28/09/2023	-0,17%	-0,02	11,53	11,54	11,46	11,55	2M	917
27/09/2023	0,00%	0,00	11,55	11,57	11,38	11,57	3M	1.422
26/09/2023	-0,35%	-0,04	11,55	11,59	11,48	11,69	3M	1.337
25/09/2023	-0,94%	-0,11	11,59	11,69	11,57	11,70	3M	1.268
22/09/2023	0,00%	0,00	11,70	11,72	11,62	11,72	2M	769
21/09/2023	-0,34%	-0,04	11,70	11,72	11,63	11,74	3M	1.255
20/09/2023	0,60%	0,07	11,74	11,70	11,70	11,80	2M	715
19/09/2023	-0,60%	-0,07	11,67	11,74	11,65	11,76	2M	839
18/09/2023	-0,34%	-0,04	11,74	11,78	11,63	11,78	3M	1.231
15/09/2023	1,03%	0,12	11,78	11,68	11,68	11,78	2M	664
14/09/2023	0,17%	0,02	11,66	11,64	11,61	11,70	2M	588
13/09/2023	0,00%	0,00	11,64	11,64	11,59	11,69	2M	720
12/09/2023	0,26%	0,03	11,64	11,65	11,57	11,66	2M	850
11/09/2023	0,96%	0,11	11,61	11,50	11,42	11,63	2M	961
08/09/2023	0,88%	0,10	11,50	11,40	11,36	11,50	4M	1.422
06/09/2023	-0,87%	-0,10	11,40	11,50	11,36	11,50	7M	2.891
05/09/2023	-1,46%	-0,17	11,50	11,66	11,50	11,67	4M	1.847
04/09/2023	-0,17%	-0,02	11,67	11,66	11,61	11,75	3M	1.324
01/09/2023	2,01%	0,23	11,69	11,48	11,45	11,69	3M	1.339
31/08/2023	-1,46%	-0,17	11,46	11,66	11,45	11,66	6M	2.344
30/08/2023	-0,51%	-0,06	11,63	11,70	11,58	11,71	4M	1.614
29/08/2023	0,86%	0,10	11,69	11,63	11,62	11,72	5M	1.676
28/08/2023	-0,43%	-0,05	11,59	11,63	11,50	11,64	4M	1.206
25/08/2023	-0,26%	-0,03	11,64	11,67	11,62	11,68	4M	1.082
24/08/2023	0,69%	0,08	11,67	11,60	11,57	11,67	3M	937
23/08/2023	0,26%	0,03	11,59	11,56	11,50	11,59	4M	1.195
22/08/2023	0,17%	0,02	11,56	11,54	11,48	11,56	4M	1.347
21/08/2023	-0,60%	-0,07	11,54	11,62	11,49	11,66	5M	1.879
18/08/2023	0,26%	0,03	11,61	11,58	11,54	11,71	3M	1.061
17/08/2023	0,26%	0,03	11,58	11,55	11,49	11,58	3M	1.224
16/08/2023	-0,35%	-0,04	11,55	11,59	11,49	11,63	6M	2.081
15/08/2023	-0,69%	-0,08	11,59	11,66	11,54	11,68	5M	2.079
14/08/2023	0,26%	0,03	11,67	11,64	11,61	11,69	3M	1.352
11/08/2023	-0,26%	-0,03	11,64	11,69	11,57	11,74	6M	2.137
10/08/2023	0,26%	0,03	11,67	11,64	11,64	11,75	4M	1.466
09/08/2023	-1,69%	-0,20	11,64	11,85	11,64	11,91	7M	2.684
08/08/2023	-2,71%	-0,33	11,84	11,91	11,80	11,97	7M	2.842
07/08/2023	-0,65%	-0,08	12,17	12,30	12,15	12,36	9M	2.907
04/08/2023	0,16%	0,02	12,25	12,23	12,20	12,38	7M	2.083
03/08/2023	1,16%	0,14	12,23	12,18	12,13	12,28	7M	2.411
02/08/2023	0,25%	0,03	12,09	12,07	12,02	12,15	4M	1.171
01/08/2023	-0,33%	-0,04	12,06	12,09	12,00	12,09	5M	1.421
31/07/2023	-0,17%	-0,02	12,10	12,12	12,06	12,15	5M	1.556
28/07/2023	0,33%	0,04	12,12	12,09	12,05	12,15	2M	631
27/07/2023	-0,33%	-0,04	12,08	12,12	12,06	12,18	3M	944
26/07/2023	-0,16%	-0,02	12,12	12,13	12,06	12,19	3M	936
25/07/2023	-1,06%	-0,13	12,14	12,32	12,05	12,32	6M	2.122
24/07/2023	0,00%	0,00	12,27	12,20	12,20	12,34	2M	721
21/07/2023	0,82%	0,10	12,27	12,17	12,12	12,31	2M	589
20/07/2023	0,50%	0,06	12,17	12,11	12,04	12,17	3M	1.076
19/07/2023	-0,74%	-0,09	12,11	12,20	12,07	12,21	2M	936
18/07/2023	0,33%	0,04	12,20	12,16	12,08	12,21	2M	725
17/07/2023	0,25%	0,03	12,16	12,13	12,06	12,16	3M	971
14/07/2023	0,08%	0,01	12,13	12,12	12,05	12,17	3M	1.319
13/07/2023	-0,16%	-0,02	12,12	12,14	12,09	12,18	2M	966
12/07/2023	-0,08%	-0,01	12,14	12,25	12,10	12,26	3M	1.086
11/07/2023	-0,98%	-0,12	12,15	12,33	12,05	12,34	4M	1.688
10/07/2023	-1,76%	-0,22	12,27	12,49	12,26	12,49	4M	1.548
07/07/2023	0,97%	0,12	12,49	12,38	12,35	12,49	2M	500
06/07/2023	-0,48%	-0,06	12,37	12,42	12,33	12,42	3M	993
05/07/2023	-0,64%	-0,08	12,43	12,50	12,37	12,50	3M	1.189
04/07/2023	0,32%	0,04	12,51	12,50	12,42	12,56	2M	918
03/07/2023	-1,03%	-0,13	12,47	12,60	12,46	12,60	4M	1.660
30/06/2023	1,04%	0,13	12,60	12,46	12,43	12,68	3M	795
29/06/2023	0,16%	0,02	12,47	12,50	12,33	12,50	3M	1.079
28/06/2023	-0,48%	-0,06	12,45	12,51	12,38	12,52	2M	776
27/06/2023	-1,03%	-0,13	12,51	12,64	12,39	12,70	3M	999
26/06/2023	-0,39%	-0,05	12,64	12,67	12,55	12,72	2M	622
23/06/2023	1,04%	0,13	12,69	12,56	12,51	12,78	2M	655
22/06/2023	-0,63%	-0,08	12,56	12,67	12,51	12,68	2M	703
21/06/2023	-0,32%	-0,04	12,64	12,72	12,57	12,72	2M	658
20/06/2023	0,24%	0,03	12,68	12,65	12,59	12,73	2M	625
19/06/2023	-0,24%	-0,03	12,65	12,58	12,50	12,73	2M	653
16/06/2023	-0,08%	-0,01	12,68	12,72	12,54	12,73	3M	933
15/06/2023	0,08%	0,01	12,69	12,71	12,63	12,75	2M	596
14/06/2023	0,88%	0,11	12,68	12,57	12,57	12,76	2M	529
13/06/2023	-1,02%	-0,13	12,57	12,75	12,51	12,76	3M	897
12/06/2023	0,40%	0,05	12,70	12,65	12,62	12,79	2M	705
09/06/2023	1,20%	0,15	12,65	12,51	12,51	12,68	2M	580
07/06/2023	0,32%	0,04	12,50	12,50	12,46	12,63	2M	606
06/06/2023	1,80%	0,22	12,46	12,30	12,24	12,50	3M	753
05/06/2023	-0,24%	-0,03	12,24	12,31	12,12	12,36	3M	943
02/06/2023	-1,05%	-0,13	12,27	12,39	12,24	12,45	3M	882
01/06/2023	0,08%	0,01	12,40	12,37	12,27	12,43	2M	586
31/05/2023	-1,35%	-0,17	12,39	12,52	12,37	12,52	2M	649
30/05/2023	-	-	12,56	12,61	12,50	12,69	2M	432

Date,Open,High,Low,Close,Volume
08-Dec-23,12.05,12.07,11.96,12.05,1797899
07-Dec-23,12.09,12.13,12.01,12.05,2464476
06-Dec-23,12.16,12.25,12.10,12.10,1837582
05-Dec-23,12.15,12.20,12.04,12.16,2256116
04-Dec-23,12.24,12.24,12.16,12.16,2335317
01-Dec-23,12.16,12.24,12.14,12.24,2163219
30-Nov-23,12.23,12.26,12.06,12.22,2284029
29-Nov-23,12.22,12.30,12.16,12.23,2572558
28-Nov-23,12.23,12.30,12.12,12.21,2243813
27-Nov-23,12.20,12.30,12.19,12.23,2032124
24-Nov-23,12.24,12.29,12.20,12.20,1966328
23-Nov-23,12.18,12.27,12.16,12.24,2355638
22-Nov-23,12.08,12.29,12.08,12.18,2911600
21-Nov-23,12.10,12.18,12.06,12.08,2301488
20-Nov-23,12.08,12.12,11.97,12.10,2707105
17-Nov-23,12.07,12.17,11.97,12.08,2352009
16-Nov-23,12.03,12.16,12.02,12.07,2679046
14-Nov-23,11.81,12.15,11.76,12.03,4836256
13-Nov-23,12.00,12.12,12.00,12.12,3660807
10-Nov-23,11.92,12.09,11.88,12.00,3712476
09-Nov-23,11.93,12.01,11.84,11.92,2775133
08-Nov-23,11.95,12.00,11.89,11.93,1737285
07-Nov-23,11.73,11.99,11.71,11.92,3431904
06-Nov-23,11.63,11.77,11.63,11.73,2012384
03-Nov-23,11.46,11.66,11.44,11.63,3021628
01-Nov-23,11.34,11.42,11.26,11.42,2941705
31-Oct-23,11.31,11.35,11.25,11.35,1858664
30-Oct-23,11.36,11.41,11.22,11.31,3465092
27-Oct-23,11.55,11.57,11.32,11.36,2569185
26-Oct-23,11.32,11.50,11.32,11.48,1677963
25-Oct-23,11.37,11.39,11.30,11.35,2086675
24-Oct-23,11.38,11.38,11.29,11.37,2557719
23-Oct-23,11.25,11.39,11.20,11.38,2455929
20-Oct-23,11.28,11.35,11.22,11.27,2916771
19-Oct-23,11.26,11.43,11.21,11.26,3903328
18-Oct-23,11.19,11.30,11.12,11.26,2923330
17-Oct-23,11.34,11.35,11.18,11.20,3842872
16-Oct-23,11.26,11.34,11.23,11.31,2681894
13-Oct-23,11.38,11.39,11.20,11.25,5936787
11-Oct-23,11.44,11.45,11.28,11.35,4104415
10-Oct-23,11.38,11.48,11.35,11.40,1784188
09-Oct-23,11.33,11.39,11.27,11.38,5292568
06-Oct-23,11.48,11.48,11.31,11.44,3197104
05-Oct-23,11.49,11.55,11.38,11.50,2300975
04-Oct-23,11.36,11.50,11.33,11.49,2309973
03-Oct-23,11.53,11.56,11.31,11.34,5815556
02-Oct-23,11.57,11.58,11.46,11.53,2530055
29-Sep-23,11.56,11.63,11.51,11.57,2337072
28-Sep-23,11.54,11.55,11.46,11.53,2327653
27-Sep-23,11.57,11.57,11.38,11.55,3478957
26-Sep-23,11.59,11.69,11.48,11.55,3117742
25-Sep-23,11.69,11.70,11.57,11.59,2892971
22-Sep-23,11.72,11.72,11.62,11.70,2281450
21-Sep-23,11.72,11.74,11.63,11.70,2936146
20-Sep-23,11.70,11.80,11.70,11.74,1671911
19-Sep-23,11.74,11.76,11.65,11.67,2256832
18-Sep-23,11.78,11.78,11.63,11.74,3022159
15-Sep-23,11.68,11.78,11.68,11.78,1747522
14-Sep-23,11.64,11.70,11.61,11.66,1810710
13-Sep-23,11.64,11.69,11.59,11.64,1927991
12-Sep-23,11.65,11.66,11.57,11.64,2241753
11-Sep-23,11.50,11.63,11.42,11.61,2393453
08-Sep-23,11.40,11.50,11.36,11.50,3530872
06-Sep-23,11.50,11.50,11.36,11.40,7041052
05-Sep-23,11.66,11.67,11.50,11.50,4395284
04-Sep-23,11.66,11.75,11.61,11.67,3160755
01-Sep-23,11.48,11.69,11.45,11.69,3290147
31-Aug-23,11.66,11.66,11.45,11.46,6210552
30-Aug-23,11.70,11.71,11.58,11.63,4197706
29-Aug-23,11.63,11.72,11.62,11.69,5297191
28-Aug-23,11.63,11.64,11.50,11.59,3930108
25-Aug-23,11.67,11.68,11.62,11.64,3946163
24-Aug-23,11.60,11.67,11.57,11.67,3116818
23-Aug-23,11.56,11.59,11.50,11.59,3846120
22-Aug-23,11.54,11.56,11.48,11.56,3685428
21-Aug-23,11.62,11.66,11.49,11.54,4793863
18-Aug-23,11.58,11.71,11.54,11.61,3102411
17-Aug-23,11.55,11.58,11.49,11.58,3124553
16-Aug-23,11.59,11.63,11.49,11.55,5640245
15-Aug-23,11.66,11.68,11.54,11.59,5055817
14-Aug-23,11.64,11.69,11.61,11.67,3255370
11-Aug-23,11.69,11.74,11.57,11.64,5699887
10-Aug-23,11.64,11.75,11.64,11.67,4372344
09-Aug-23,11.85,11.91,11.64,11.64,6797938
08-Aug-23,11.91,11.97,11.80,11.84,7191117
07-Aug-23,12.30,12.36,12.15,12.17,8688590
04-Aug-23,12.23,12.38,12.20,12.25,6961855
03-Aug-23,12.18,12.28,12.13,12.23,7366726
02-Aug-23,12.07,12.15,12.02,12.09,4486763
01-Aug-23,12.09,12.09,12.00,12.06,4569346
31-Jul-23,12.12,12.15,12.06,12.10,4594192
28-Jul-23,12.09,12.15,12.05,12.12,2047464
27-Jul-23,12.12,12.18,12.06,12.08,3026492
26-Jul-23,12.13,12.19,12.06,12.12,3089074
25-Jul-23,12.32,12.32,12.05,12.14,5511370
24-Jul-23,12.20,12.34,12.20,12.27,1838427
21-Jul-23,12.17,12.31,12.12,12.27,1656397
20-Jul-23,12.11,12.17,12.04,12.17,2660240
19-Jul-23,12.20,12.21,12.07,12.11,2290594
18-Jul-23,12.16,12.21,12.08,12.20,1871755
17-Jul-23,12.13,12.16,12.06,12.16,2556594
14-Jul-23,12.12,12.17,12.05,12.13,2896991
13-Jul-23,12.14,12.18,12.09,12.12,2434069
12-Jul-23,12.25,12.26,12.10,12.14,2594620
11-Jul-23,12.33,12.34,12.05,12.15,4342448
10-Jul-23,12.49,12.49,12.26,12.27,4338905
07-Jul-23,12.38,12.49,12.35,12.49,1571233
06-Jul-23,12.42,12.42,12.33,12.37,3173791
05-Jul-23,12.50,12.50,12.37,12.43,3449498
04-Jul-23,12.50,12.56,12.42,12.51,2342969
03-Jul-23,12.60,12.60,12.46,12.47,4274476
30-Jun-23,12.46,12.68,12.43,12.60,2523945
29-Jun-23,12.50,12.50,12.33,12.47,3164480
28-Jun-23,12.51,12.52,12.38,12.45,2249066
27-Jun-23,12.64,12.70,12.39,12.51,3120802
26-Jun-23,12.67,12.72,12.55,12.64,2276623
23-Jun-23,12.56,12.78,12.51,12.69,2445695
22-Jun-23,12.67,12.68,12.51,12.56,2089061
21-Jun-23,12.72,12.72,12.57,12.64,2192656
20-Jun-23,12.65,12.73,12.59,12.68,2052153
19-Jun-23,12.58,12.73,12.50,12.65,2077985
16-Jun-23,12.72,12.73,12.54,12.68,2733990
15-Jun-23,12.71,12.75,12.63,12.69,2316506
14-Jun-23,12.57,12.76,12.57,12.68,1670099
13-Jun-23,12.75,12.76,12.51,12.57,2876841
12-Jun-23,12.65,12.79,12.62,12.70,2423050
09-Jun-23,12.51,12.68,12.51,12.65,2201116
07-Jun-23,12.50,12.63,12.46,12.50,2016921
06-Jun-23,12.30,12.50,12.24,12.46,2740890
05-Jun-23,12.31,12.36,12.12,12.24,3349106
02-Jun-23,12.39,12.45,12.24,12.27,3091592
01-Jun-23,12.37,12.43,12.27,12.40,2099695
31-May-23,12.52,12.52,12.37,12.39,2276765
30-May-23,12.61,12.69,12.50,12.56,1573648

*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