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
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	0,91%	0,11	12,26	12,15	12,13	12,33	2M	449
15/12/2021	0,91%	0,11	12,15	12,04	11,94	12,19	2M	533
14/12/2021	-0,17%	-0,02	12,04	12,05	12,01	12,20	2M	719
13/12/2021	1,52%	0,18	12,06	11,88	11,88	12,06	3M	653
10/12/2021	0,17%	0,02	11,88	11,91	11,88	11,99	2M	498
09/12/2021	-0,17%	-0,02	11,86	11,89	11,79	11,91	2M	582
08/12/2021	-0,59%	-0,07	11,88	11,95	11,84	12,03	3M	814
07/12/2021	-6,42%	-0,82	11,95	12,16	11,95	12,22	6M	1.228
06/12/2021	1,03%	0,13	12,77	12,88	12,68	12,90	10M	2.653
03/12/2021	1,04%	0,13	12,64	12,69	12,47	12,91	6M	1.983
02/12/2021	4,51%	0,54	12,51	12,20	12,20	12,65	6M	1.713
01/12/2021	-0,17%	-0,02	11,97	12,00	11,88	12,21	2M	751
30/11/2021	-0,08%	-0,01	11,99	12,01	11,96	12,24	2M	488
29/11/2021	0,42%	0,05	12,00	11,96	11,96	12,17	1M	504
26/11/2021	-0,42%	-0,05	11,95	11,97	11,84	12,03	2M	482
25/11/2021	1,44%	0,17	12,00	11,83	11,82	12,04	958K	396
24/11/2021	0,51%	0,06	11,83	11,78	11,74	11,92	1M	446
23/11/2021	0,17%	0,02	11,77	11,76	11,60	11,86	2M	524
22/11/2021	-0,93%	-0,11	11,75	11,86	11,70	11,87	2M	557
19/11/2021	0,34%	0,04	11,86	11,83	11,74	11,92	1M	487
18/11/2021	-0,17%	-0,02	11,82	11,84	11,76	12,00	1M	555
17/11/2021	-0,67%	-0,08	11,84	12,00	11,76	12,00	3M	931
16/11/2021	-2,45%	-0,30	11,92	12,22	11,84	12,22	4M	1.446
12/11/2021	-0,49%	-0,06	12,22	12,30	12,18	12,38	2M	603
11/11/2021	-1,29%	-0,16	12,28	12,38	12,25	12,44	3M	1.020
10/11/2021	1,47%	0,18	12,44	12,40	12,30	12,59	2M	636
09/11/2021	0,16%	0,02	12,26	12,24	12,15	12,38	2M	711
08/11/2021	-0,73%	-0,09	12,24	12,32	12,10	12,36	3M	1.136
05/11/2021	0,65%	0,08	12,33	12,39	12,22	12,44	2M	658
04/11/2021	-2,23%	-0,28	12,25	12,57	12,25	12,58	2M	860
03/11/2021	2,20%	0,27	12,53	12,30	12,22	12,62	2M	932
01/11/2021	1,57%	0,19	12,26	12,22	12,13	12,40	1M	522
29/10/2021	-1,39%	-0,17	12,07	12,25	12,07	12,36	2M	599
28/10/2021	-0,41%	-0,05	12,24	12,29	12,22	12,48	2M	526
27/10/2021	-0,08%	-0,01	12,29	12,29	12,22	12,44	1M	398
26/10/2021	-0,32%	-0,04	12,30	12,35	12,22	12,41	2M	641
25/10/2021	0,65%	0,08	12,34	12,40	12,31	12,48	1M	386
22/10/2021	-0,97%	-0,12	12,26	12,38	12,09	12,43	3M	1.102
21/10/2021	-1,59%	-0,20	12,38	12,47	12,27	12,57	2M	797
20/10/2021	0,32%	0,04	12,58	12,60	12,43	12,69	2M	519
19/10/2021	-0,48%	-0,06	12,54	12,70	12,48	12,70	2M	619
18/10/2021	-0,08%	-0,01	12,60	12,60	12,50	12,73	3M	730
15/10/2021	0,56%	0,07	12,61	12,54	12,54	12,67	2M	494
14/10/2021	0,72%	0,09	12,54	12,48	12,46	12,57	1M	341
13/10/2021	2,05%	0,25	12,45	12,25	12,20	12,51	2M	506
11/10/2021	0,08%	0,01	12,20	12,31	12,19	12,32	2M	582
08/10/2021	1,33%	0,16	12,19	12,02	12,02	12,31	2M	651
07/10/2021	0,67%	0,08	12,03	12,01	11,90	12,12	3M	898
06/10/2021	0,84%	0,10	11,95	11,85	11,68	12,00	4M	1.017
05/10/2021	-0,84%	-0,10	11,85	11,95	11,82	11,96	2M	791
04/10/2021	-0,17%	-0,02	11,95	11,98	11,79	11,98	4M	1.271
01/10/2021	-0,66%	-0,08	11,97	12,10	11,92	12,10	4M	1.378
30/09/2021	-1,47%	-0,18	12,05	12,38	12,03	12,38	4M	1.269
29/09/2021	0,49%	0,06	12,23	12,18	12,18	12,40	2M	562
28/09/2021	-0,49%	-0,06	12,17	12,30	12,16	12,33	2M	656
27/09/2021	-0,08%	-0,01	12,23	12,24	12,15	12,36	2M	551
24/09/2021	-1,45%	-0,18	12,24	12,40	12,24	12,40	2M	619
23/09/2021	0,40%	0,05	12,42	12,34	12,22	12,42	2M	461
22/09/2021	0,73%	0,09	12,37	12,25	12,25	12,44	2M	509
21/09/2021	1,32%	0,16	12,28	12,17	12,17	12,35	2M	840
20/09/2021	-1,94%	-0,24	12,12	12,30	11,88	12,30	4M	1.022
17/09/2021	-1,44%	-0,18	12,36	12,47	12,33	12,49	3M	920
16/09/2021	-0,16%	-0,02	12,54	12,61	12,43	12,61	1M	355
15/09/2021	-0,71%	-0,09	12,56	12,70	12,55	12,74	2M	457
14/09/2021	0,48%	0,06	12,65	12,63	12,58	12,84	2M	495
13/09/2021	0,72%	0,09	12,59	12,50	12,43	12,61	2M	659
10/09/2021	-0,16%	-0,02	12,50	12,60	12,38	12,61	2M	741
09/09/2021	0,72%	0,09	12,52	12,30	12,23	12,58	4M	1.148
08/09/2021	-2,36%	-0,30	12,43	12,73	12,30	12,73	4M	1.351
06/09/2021	1,03%	0,13	12,73	12,60	12,50	12,73	2M	563
03/09/2021	-0,40%	-0,05	12,60	12,70	12,55	12,74	2M	643
02/09/2021	-0,63%	-0,08	12,65	12,77	12,60	12,77	2M	741
01/09/2021	-0,08%	-0,01	12,73	12,74	12,72	12,91	2M	802
31/08/2021	-0,31%	-0,04	12,74	12,78	12,65	12,84	2M	619
30/08/2021	-0,16%	-0,02	12,78	12,79	12,52	12,80	3M	1.022
27/08/2021	-0,39%	-0,05	12,80	12,83	12,60	12,83	3M	1.082
26/08/2021	-4,60%	-0,62	12,85	13,30	12,76	13,30	9M	3.287
25/08/2021	1,35%	0,18	13,47	13,29	13,15	13,47	2M	753
24/08/2021	0,08%	0,01	13,29	13,32	13,26	13,35	2M	427
23/08/2021	-0,67%	-0,09	13,28	13,37	13,21	13,48	2M	617
20/08/2021	0,91%	0,12	13,37	13,25	13,20	13,47	1M	497
19/08/2021	0,38%	0,05	13,25	13,20	13,06	13,34	2M	657
18/08/2021	0,08%	0,01	13,20	13,26	13,17	13,35	3M	917
17/08/2021	0,30%	0,04	13,19	13,16	12,90	13,33	4M	1.154
16/08/2021	-0,83%	-0,11	13,15	13,25	13,08	13,32	3M	818
13/08/2021	0,76%	0,10	13,26	13,21	13,05	13,26	2M	555
12/08/2021	-0,68%	-0,09	13,16	13,33	13,15	13,33	3M	736
11/08/2021	0,84%	0,11	13,25	13,25	13,10	13,40	3M	731
10/08/2021	-2,23%	-0,30	13,14	13,44	13,14	13,46	3M	928
09/08/2021	1,97%	0,26	13,44	13,28	13,18	13,44	3M	688
06/08/2021	0,76%	0,10	13,18	13,09	13,00	13,29	4M	908
05/08/2021	-0,76%	-0,10	13,08	13,18	13,04	13,24	2M	674
04/08/2021	0,76%	0,10	13,18	13,18	13,03	13,24	1M	418
03/08/2021	0,08%	0,01	13,08	13,08	13,01	13,18	2M	587
02/08/2021	1,71%	0,22	13,07	12,83	12,73	13,23	4M	1.344
30/07/2021	0,78%	0,10	12,85	12,76	12,61	12,85	2M	655
29/07/2021	-0,39%	-0,05	12,75	12,80	12,68	12,84	1M	390
28/07/2021	1,11%	0,14	12,80	12,70	12,65	12,83	1M	477
27/07/2021	-0,16%	-0,02	12,66	12,68	12,60	12,77	2M	734
26/07/2021	-1,40%	-0,18	12,68	12,86	12,57	12,86	3M	1.031
23/07/2021	-0,54%	-0,07	12,86	12,93	12,71	12,96	2M	616
22/07/2021	-0,08%	-0,01	12,93	12,94	12,90	13,02	2M	658
21/07/2021	0,70%	0,09	12,94	12,85	12,81	12,95	1M	487
20/07/2021	1,34%	0,17	12,85	12,73	12,67	12,94	3M	659
19/07/2021	-0,55%	-0,07	12,68	12,77	12,63	12,92	3M	877
16/07/2021	0,79%	0,10	12,75	12,68	12,63	12,84	3M	633
15/07/2021	-1,17%	-0,15	12,65	12,80	12,58	12,80	3M	955
14/07/2021	-	-	12,80	12,59	12,58	12,80	4M	1.010

Date,Open,High,Low,Close,Volume
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
15-Dec-21,12.04,12.19,11.94,12.15,1644257
14-Dec-21,12.05,12.20,12.01,12.04,2286492
13-Dec-21,11.88,12.06,11.88,12.06,3036254
10-Dec-21,11.91,11.99,11.88,11.88,2183194
09-Dec-21,11.89,11.91,11.79,11.86,1999895
08-Dec-21,11.95,12.03,11.84,11.88,3457005
07-Dec-21,12.16,12.22,11.95,11.95,5726975
06-Dec-21,12.88,12.90,12.68,12.77,10433910
03-Dec-21,12.69,12.91,12.47,12.64,6094714
02-Dec-21,12.20,12.65,12.20,12.51,6094562
01-Dec-21,12.00,12.21,11.88,11.97,1928779
30-Nov-21,12.01,12.24,11.96,11.99,1638898
29-Nov-21,11.96,12.17,11.96,12.00,1415519
26-Nov-21,11.97,12.03,11.84,11.95,1638551
25-Nov-21,11.83,12.04,11.82,12.00,957735
24-Nov-21,11.78,11.92,11.74,11.83,1306594
23-Nov-21,11.76,11.86,11.60,11.77,1629266
22-Nov-21,11.86,11.87,11.70,11.75,1613388
19-Nov-21,11.83,11.92,11.74,11.86,1229580
18-Nov-21,11.84,12.00,11.76,11.82,1319887
17-Nov-21,12.00,12.00,11.76,11.84,2608308
16-Nov-21,12.22,12.22,11.84,11.92,3849884
12-Nov-21,12.30,12.38,12.18,12.22,1566121
11-Nov-21,12.38,12.44,12.25,12.28,2767975
10-Nov-21,12.40,12.59,12.30,12.44,1822236
09-Nov-21,12.24,12.38,12.15,12.26,1932842
08-Nov-21,12.32,12.36,12.10,12.24,2652991
05-Nov-21,12.39,12.44,12.22,12.33,1995080
04-Nov-21,12.57,12.58,12.25,12.25,1982417
03-Nov-21,12.30,12.62,12.22,12.53,2162558
01-Nov-21,12.22,12.40,12.13,12.26,1488647
29-Oct-21,12.25,12.36,12.07,12.07,2001458
28-Oct-21,12.29,12.48,12.22,12.24,1506668
27-Oct-21,12.29,12.44,12.22,12.29,1183016
26-Oct-21,12.35,12.41,12.22,12.30,1988607
25-Oct-21,12.40,12.48,12.31,12.34,1070634
22-Oct-21,12.38,12.43,12.09,12.26,3446444
21-Oct-21,12.47,12.57,12.27,12.38,2406475
20-Oct-21,12.60,12.69,12.43,12.58,1846138
19-Oct-21,12.70,12.70,12.48,12.54,2211543
18-Oct-21,12.60,12.73,12.50,12.60,3348271
15-Oct-21,12.54,12.67,12.54,12.61,1745656
14-Oct-21,12.48,12.57,12.46,12.54,1050373
13-Oct-21,12.25,12.51,12.20,12.45,1791667
11-Oct-21,12.31,12.32,12.19,12.20,1752636
08-Oct-21,12.02,12.31,12.02,12.19,2301212
07-Oct-21,12.01,12.12,11.90,12.03,2974185
06-Oct-21,11.85,12.00,11.68,11.95,3530733
05-Oct-21,11.95,11.96,11.82,11.85,2322829
04-Oct-21,11.98,11.98,11.79,11.95,3666534
01-Oct-21,12.10,12.10,11.92,11.97,4134774
30-Sep-21,12.38,12.38,12.03,12.05,4200179
29-Sep-21,12.18,12.40,12.18,12.23,1651254
28-Sep-21,12.30,12.33,12.16,12.17,1828028
27-Sep-21,12.24,12.36,12.15,12.23,1718483
24-Sep-21,12.40,12.40,12.24,12.24,2394347
23-Sep-21,12.34,12.42,12.22,12.42,1517494
22-Sep-21,12.25,12.44,12.25,12.37,1607740
21-Sep-21,12.17,12.35,12.17,12.28,2451102
20-Sep-21,12.30,12.30,11.88,12.12,3612930
17-Sep-21,12.47,12.49,12.33,12.36,3161446
16-Sep-21,12.61,12.61,12.43,12.54,1098328
15-Sep-21,12.70,12.74,12.55,12.56,1526719
14-Sep-21,12.63,12.84,12.58,12.65,1654965
13-Sep-21,12.50,12.61,12.43,12.59,2407624
10-Sep-21,12.60,12.61,12.38,12.50,2396550
09-Sep-21,12.30,12.58,12.23,12.52,3632350
08-Sep-21,12.73,12.73,12.30,12.43,3789542
06-Sep-21,12.60,12.73,12.50,12.73,1914875
03-Sep-21,12.70,12.74,12.55,12.60,2317001
02-Sep-21,12.77,12.77,12.60,12.65,2082678
01-Sep-21,12.74,12.91,12.72,12.73,2377798
31-Aug-21,12.78,12.84,12.65,12.74,1698559
30-Aug-21,12.79,12.80,12.52,12.78,3046398
27-Aug-21,12.83,12.83,12.60,12.80,3421894
26-Aug-21,13.30,13.30,12.76,12.85,9084976
25-Aug-21,13.29,13.47,13.15,13.47,2357269
24-Aug-21,13.32,13.35,13.26,13.29,1508598
23-Aug-21,13.37,13.48,13.21,13.28,1866621
20-Aug-21,13.25,13.47,13.20,13.37,1464055
19-Aug-21,13.20,13.34,13.06,13.25,2082260
18-Aug-21,13.26,13.35,13.17,13.20,2911441
17-Aug-21,13.16,13.33,12.90,13.19,3580885
16-Aug-21,13.25,13.32,13.08,13.15,2669912
13-Aug-21,13.21,13.26,13.05,13.26,1704092
12-Aug-21,13.33,13.33,13.15,13.16,3037837
11-Aug-21,13.25,13.40,13.10,13.25,2553628
10-Aug-21,13.44,13.46,13.14,13.14,3004940
09-Aug-21,13.28,13.44,13.18,13.44,2650007
06-Aug-21,13.09,13.29,13.00,13.18,3591670
05-Aug-21,13.18,13.24,13.04,13.08,2089766
04-Aug-21,13.18,13.24,13.03,13.18,1400092
03-Aug-21,13.08,13.18,13.01,13.08,1919013
02-Aug-21,12.83,13.23,12.73,13.07,3930653
30-Jul-21,12.76,12.85,12.61,12.85,2196355
29-Jul-21,12.80,12.84,12.68,12.75,1309610
28-Jul-21,12.70,12.83,12.65,12.80,1409964
27-Jul-21,12.68,12.77,12.60,12.66,1850788
26-Jul-21,12.86,12.86,12.57,12.68,3106951
23-Jul-21,12.93,12.96,12.71,12.86,2236748
22-Jul-21,12.94,13.02,12.90,12.93,1944453
21-Jul-21,12.85,12.95,12.81,12.94,1425145
20-Jul-21,12.73,12.94,12.67,12.85,2632735
19-Jul-21,12.77,12.92,12.63,12.68,2831987
16-Jul-21,12.68,12.84,12.63,12.75,2839213
15-Jul-21,12.80,12.80,12.58,12.65,2909071
14-Jul-21,12.59,12.80,12.58,12.80,3931927

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: TAEE4

cotações, gráficos e mais...