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
05/03/2021	0,93%	0,10	10,90	10,82	10,76	11,08	4M	1.581
04/03/2021	5,06%	0,52	10,80	10,43	10,40	10,94	5M	1.843
03/03/2021	0,00%	0,00	10,28	10,29	9,98	10,30	4M	1.716
02/03/2021	1,68%	0,17	10,28	10,17	9,96	10,28	4M	2.023
01/03/2021	-1,46%	-0,15	10,11	10,32	10,00	10,38	4M	1.795
26/02/2021	-0,39%	-0,04	10,26	10,20	10,20	10,44	3M	1.453
25/02/2021	-1,53%	-0,16	10,30	10,46	10,29	10,60	3M	1.387
24/02/2021	-0,10%	-0,01	10,46	10,45	10,45	10,57	2M	940
23/02/2021	-1,13%	-0,12	10,47	10,59	10,43	10,64	4M	1.884
22/02/2021	-1,49%	-0,16	10,59	10,69	10,30	10,69	6M	2.775
19/02/2021	0,75%	0,08	10,75	10,67	10,63	10,75	2M	845

18/02/2021	-1,30%	-0,14	10,67	10,87	10,63	10,92	3M	1.680
17/02/2021	-0,37%	-0,04	10,81	10,88	10,73	10,91	2M	987
12/02/2021	-0,28%	-0,03	10,85	10,96	10,81	10,96	2M	892
11/02/2021	-0,18%	-0,02	10,88	11,00	10,86	11,02	2M	679
10/02/2021	-0,55%	-0,06	10,90	10,97	10,84	11,01	2M	733
09/02/2021	-0,54%	-0,06	10,96	11,05	10,90	11,05	1M	487
08/02/2021	-0,54%	-0,06	11,02	11,07	10,93	11,11	2M	745
05/02/2021	0,27%	0,03	11,08	11,03	10,97	11,13	988K	457
04/02/2021	-0,81%	-0,09	11,05	11,14	11,01	11,21	1M	503
03/02/2021	0,00%	0,00	11,14	11,14	11,07	11,24	1M	444
02/02/2021	1,74%	0,19	11,14	10,96	10,96	11,25	1M	472
01/02/2021	1,48%	0,16	10,95	10,86	10,76	11,01	2M	625
29/01/2021	-1,19%	-0,13	10,79	10,93	10,75	10,93	1M	658
28/01/2021	1,96%	0,21	10,92	10,73	10,72	10,95	1M	554
27/01/2021	0,00%	0,00	10,71	10,73	10,70	10,91	1M	679
26/01/2021	-1,38%	-0,15	10,71	10,90	10,71	10,99	2M	1.142
22/01/2021	-1,36%	-0,15	10,86	11,05	10,71	11,05	3M	1.495
21/01/2021	-1,08%	-0,12	11,01	11,15	10,88	11,20	3M	1.302
20/01/2021	-1,42%	-0,16	11,13	11,29	11,11	11,33	2M	782
19/01/2021	0,71%	0,08	11,29	11,26	11,02	11,29	1M	555
18/01/2021	0,09%	0,01	11,21	11,25	11,15	11,37	2M	723
15/01/2021	-0,62%	-0,07	11,20	11,28	11,14	11,35	1M	526
14/01/2021	-0,70%	-0,08	11,27	11,37	11,16	11,39	1M	529
13/01/2021	2,07%	0,23	11,35	11,13	11,05	11,36	1M	579
12/01/2021	2,21%	0,24	11,12	10,85	10,84	11,12	1M	524
11/01/2021	-1,00%	-0,11	10,88	11,00	10,84	11,08	3M	1.054
08/01/2021	2,04%	0,22	10,99	10,88	10,75	11,00	2M	844
07/01/2021	-2,27%	-0,25	10,77	11,02	10,75	11,13	5M	1.983
06/01/2021	-0,09%	-0,01	11,02	11,18	10,94	11,21	2M	953
05/01/2021	0,09%	0,01	11,03	11,02	10,90	11,25	3M	988
04/01/2021	-1,52%	-0,17	11,02	11,19	11,00	11,26	4M	1.522
30/12/2020	-0,09%	-0,01	11,19	11,25	11,09	11,26	2M	765
29/12/2020	0,09%	0,01	11,20	11,22	11,14	11,26	1M	590
28/12/2020	1,63%	0,18	11,19	11,05	11,05	11,22	1M	554
23/12/2020	0,00%	0,00	11,01	11,01	10,94	11,14	1M	546
22/12/2020	0,55%	0,06	11,01	11,08	10,95	11,09	2M	704
21/12/2020	-2,32%	-0,26	10,95	11,21	10,85	11,21	4M	1.463
18/12/2020	-1,15%	-0,13	11,21	11,34	11,16	11,40	2M	878
17/12/2020	0,71%	0,08	11,34	11,29	11,17	11,34	1M	421
16/12/2020	-0,09%	-0,01	11,26	11,25	11,08	11,28	1M	589
15/12/2020	-0,88%	-0,10	11,27	11,39	11,16	11,39	2M	1.008
14/12/2020	-0,09%	-0,01	11,37	11,42	11,20	11,47	2M	1.025
11/12/2020	2,99%	0,33	11,38	11,06	11,01	11,38	2M	644
10/12/2020	-0,54%	-0,06	11,05	11,11	10,91	11,19	2M	809
09/12/2020	-0,27%	-0,03	11,11	11,14	11,01	11,19	1M	610
08/12/2020	0,00%	0,00	11,14	11,10	11,07	11,25	1M	579
07/12/2020	1,55%	0,17	11,14	11,01	10,91	11,27	2M	832
04/12/2020	-1,26%	-0,14	10,97	11,13	10,94	11,20	3M	1.276
03/12/2020	1,83%	0,20	11,11	10,91	10,88	11,20	2M	619
02/12/2020	-1,09%	-0,12	10,91	11,06	10,85	11,09	2M	1.111
01/12/2020	-0,09%	-0,01	11,03	11,09	10,96	11,09	2M	824
30/11/2020	0,27%	0,03	11,04	11,02	10,94	11,09	2M	729
27/11/2020	0,27%	0,03	11,01	11,04	11,00	11,09	1M	590
26/11/2020	0,46%	0,05	10,98	10,95	10,90	11,05	1M	602
25/11/2020	-0,18%	-0,02	10,93	10,95	10,91	11,03	1M	737
24/11/2020	1,39%	0,15	10,95	10,81	10,70	10,97	1M	578
23/11/2020	-0,64%	-0,07	10,80	10,99	10,71	10,99	2M	726
20/11/2020	-0,46%	-0,05	10,87	10,92	10,84	11,00	1M	607
19/11/2020	1,11%	0,12	10,92	10,81	10,80	11,08	2M	666
18/11/2020	0,56%	0,06	10,80	10,89	10,68	10,89	2M	647
17/11/2020	-6,36%	-0,73	10,74	10,70	10,51	10,77	4M	1.337
16/11/2020	4,56%	0,50	11,47	11,09	11,02	11,47	5M	2.204
13/11/2020	3,49%	0,37	10,97	10,76	10,65	11,07	5M	1.693
12/11/2020	4,02%	0,41	10,60	10,50	10,50	10,89	5M	2.097
11/11/2020	0,00%	0,00	10,19	10,30	10,18	10,30	836K	369
10/11/2020	0,69%	0,07	10,19	10,14	10,10	10,27	1M	516
09/11/2020	0,30%	0,03	10,12	10,15	10,10	10,45	1M	613
06/11/2020	1,82%	0,18	10,09	9,92	9,84	10,13	1M	485
05/11/2020	2,48%	0,24	9,91	9,71	9,71	9,96	2M	612
04/11/2020	2,55%	0,24	9,67	9,45	9,45	9,78	998K	449
03/11/2020	0,21%	0,02	9,43	9,42	9,42	9,54	974K	485
30/10/2020	-0,42%	-0,04	9,41	9,51	9,34	9,51	2M	971
29/10/2020	-0,42%	-0,04	9,45	9,48	9,38	9,57	1M	502
28/10/2020	-1,35%	-0,13	9,49	9,60	9,40	9,60	2M	690
27/10/2020	-0,21%	-0,02	9,62	9,64	9,59	9,69	804K	353
26/10/2020	0,94%	0,09	9,64	9,55	9,53	9,67	1M	505
23/10/2020	-0,42%	-0,04	9,55	9,61	9,54	9,62	934K	475
22/10/2020	0,10%	0,01	9,59	9,62	9,53	9,64	813K	480
21/10/2020	-0,21%	-0,02	9,58	9,62	9,53	9,63	1M	554
20/10/2020	0,73%	0,07	9,60	9,55	9,45	9,63	961K	432
19/10/2020	0,42%	0,04	9,53	9,49	9,40	9,57	926K	445
16/10/2020	0,64%	0,06	9,49	9,44	9,36	9,50	696K	363
15/10/2020	-0,32%	-0,03	9,43	9,45	9,35	9,45	1M	664
14/10/2020	0,85%	0,08	9,46	9,38	9,35	9,46	1M	530
13/10/2020	0,21%	0,02	9,38	9,40	9,31	9,42	1M	717
09/10/2020	-0,43%	-0,04	9,36	9,44	9,33	9,44	2M	981
08/10/2020	0,00%	0,00	9,40	9,43	9,38	9,46	1M	560
07/10/2020	0,32%	0,03	9,40	9,39	9,30	9,44	1M	729
06/10/2020	-0,11%	-0,01	9,37	9,38	9,32	9,48	2M	771
05/10/2020	0,00%	0,00	9,38	9,47	9,33	9,47	1M	626
02/10/2020	-0,53%	-0,05	9,38	9,43	9,32	9,48	1M	790
01/10/2020	0,75%	0,07	9,43	9,37	9,31	9,43	979K	574
30/09/2020	0,11%	0,01	9,36	9,45	9,32	9,45	951K	542
29/09/2020	0,11%	0,01	9,35	9,40	9,25	9,40	974K	491
28/09/2020	-1,27%	-0,12	9,34	9,46	9,28	9,50	2M	867
25/09/2020	-0,63%	-0,06	9,46	9,52	9,42	9,52	1M	543
24/09/2020	1,28%	0,12	9,52	9,41	9,41	9,54	689K	337
23/09/2020	-1,05%	-0,10	9,40	9,51	9,40	9,53	845K	463
22/09/2020	0,32%	0,03	9,50	9,49	9,42	9,57	841K	411
21/09/2020	0,42%	0,04	9,47	9,48	9,15	9,49	2M	755
18/09/2020	-1,77%	-0,17	9,43	9,62	9,43	9,64	2M	867
17/09/2020	0,10%	0,01	9,60	9,59	9,52	9,65	825K	391
16/09/2020	0,63%	0,06	9,59	9,64	9,54	9,64	540K	246
15/09/2020	-1,04%	-0,10	9,53	9,63	9,52	9,65	768K	402
14/09/2020	1,26%	0,12	9,63	9,55	9,49	9,63	1M	491
11/09/2020	-3,45%	-0,34	9,51	9,85	9,42	9,85	3M	1.249
10/09/2020	1,44%	0,14	9,85	9,74	9,55	9,88	1M	584
09/09/2020	0,83%	0,08	9,71	9,65	9,65	9,83	1M	528
08/09/2020	1,58%	0,15	9,63	9,49	9,43	9,64	1M	501
04/09/2020	-0,52%	-0,05	9,48	9,53	9,40	9,55	2M	895
03/09/2020	0,00%	0,00	9,53	9,54	9,43	9,63	2M	885
02/09/2020	0,32%	0,03	9,53	9,51	9,44	9,53	665K	390
01/09/2020	0,32%	0,03	9,50	9,48	9,40	9,58	1M	668
31/08/2020	-0,32%	-0,03	9,47	9,50	9,42	9,53	1M	646
28/08/2020	0,64%	0,06	9,50	9,51	9,44	9,51	603K	342
27/08/2020	-0,63%	-0,06	9,44	9,50	9,43	9,50	1M	525
26/08/2020	0,00%	0,00	9,50	9,49	9,40	9,54	2M	864
25/08/2020	0,74%	0,07	9,50	9,50	9,42	9,50	954K	486
24/08/2020	-0,74%	-0,07	9,43	9,57	9,42	9,57	2M	1.057
21/08/2020	-0,73%	-0,07	9,50	9,64	9,42	9,64	1M	772
20/08/2020	-0,83%	-0,08	9,57	9,64	9,41	9,64	977K	541
19/08/2020	1,05%	0,10	9,65	9,55	9,48	9,65	784K	378
18/08/2020	-	-	9,55	9,67	9,48	9,67	1M	656

Date,Open,High,Low,Close,Volume
05-Mar-21,10.82,11.08,10.76,10.90,3600512
04-Mar-21,10.43,10.94,10.40,10.80,5187137
03-Mar-21,10.29,10.30,9.98,10.28,3613588
02-Mar-21,10.17,10.28,9.96,10.28,4030610
01-Mar-21,10.32,10.38,10.00,10.11,3764016
26-Feb-21,10.20,10.44,10.20,10.26,3255588
25-Feb-21,10.46,10.60,10.29,10.30,3049121
24-Feb-21,10.45,10.57,10.45,10.46,2156289
23-Feb-21,10.59,10.64,10.43,10.47,3881819
22-Feb-21,10.69,10.69,10.30,10.59,5572800
19-Feb-21,10.67,10.75,10.63,10.75,1634136
18-Feb-21,10.87,10.92,10.63,10.67,3360992
17-Feb-21,10.88,10.91,10.73,10.81,2200732
12-Feb-21,10.96,10.96,10.81,10.85,1645288
11-Feb-21,11.00,11.02,10.86,10.88,1579358
10-Feb-21,10.97,11.01,10.84,10.90,1680402
09-Feb-21,11.05,11.05,10.90,10.96,1031493
08-Feb-21,11.07,11.11,10.93,11.02,1820394
05-Feb-21,11.03,11.13,10.97,11.08,988381
04-Feb-21,11.14,11.21,11.01,11.05,1243990
03-Feb-21,11.14,11.24,11.07,11.14,1180983
02-Feb-21,10.96,11.25,10.96,11.14,1351937
01-Feb-21,10.86,11.01,10.76,10.95,1664000
29-Jan-21,10.93,10.93,10.75,10.79,1372826
28-Jan-21,10.73,10.95,10.72,10.92,1392608
27-Jan-21,10.73,10.91,10.70,10.71,1386928
26-Jan-21,10.90,10.99,10.71,10.71,2337436
22-Jan-21,11.05,11.05,10.71,10.86,3287807
21-Jan-21,11.15,11.20,10.88,11.01,3257503
20-Jan-21,11.29,11.33,11.11,11.13,1937227
19-Jan-21,11.26,11.29,11.02,11.29,1477102
18-Jan-21,11.25,11.37,11.15,11.21,2206512
15-Jan-21,11.28,11.35,11.14,11.20,1307252
14-Jan-21,11.37,11.39,11.16,11.27,1098543
13-Jan-21,11.13,11.36,11.05,11.35,1424505
12-Jan-21,10.85,11.12,10.84,11.12,1422534
11-Jan-21,11.00,11.08,10.84,10.88,2725765
08-Jan-21,10.88,11.00,10.75,10.99,2293704
07-Jan-21,11.02,11.13,10.75,10.77,4574975
06-Jan-21,11.18,11.21,10.94,11.02,2387871
05-Jan-21,11.02,11.25,10.90,11.03,2625076
04-Jan-21,11.19,11.26,11.00,11.02,3940668
30-Dec-20,11.25,11.26,11.09,11.19,1752634
29-Dec-20,11.22,11.26,11.14,11.20,1474725
28-Dec-20,11.05,11.22,11.05,11.19,1465481
23-Dec-20,11.01,11.14,10.94,11.01,1204449
22-Dec-20,11.08,11.09,10.95,11.01,1830043
21-Dec-20,11.21,11.21,10.85,10.95,3768715
18-Dec-20,11.34,11.40,11.16,11.21,1949519
17-Dec-20,11.29,11.34,11.17,11.34,1020659
16-Dec-20,11.25,11.28,11.08,11.26,1403747
15-Dec-20,11.39,11.39,11.16,11.27,2296807
14-Dec-20,11.42,11.47,11.20,11.37,2191459
11-Dec-20,11.06,11.38,11.01,11.38,1637596
10-Dec-20,11.11,11.19,10.91,11.05,1840215
09-Dec-20,11.14,11.19,11.01,11.11,1490428
08-Dec-20,11.10,11.25,11.07,11.14,1274271
07-Dec-20,11.01,11.27,10.91,11.14,1793609
04-Dec-20,11.13,11.20,10.94,10.97,2849005
03-Dec-20,10.91,11.20,10.88,11.11,1535735
02-Dec-20,11.06,11.09,10.85,10.91,2472702
01-Dec-20,11.09,11.09,10.96,11.03,1934246
30-Nov-20,11.02,11.09,10.94,11.04,1939384
27-Nov-20,11.04,11.09,11.00,11.01,1318604
26-Nov-20,10.95,11.05,10.90,10.98,1096296
25-Nov-20,10.95,11.03,10.91,10.93,1450033
24-Nov-20,10.81,10.97,10.70,10.95,1442639
23-Nov-20,10.99,10.99,10.71,10.80,1690985
20-Nov-20,10.92,11.00,10.84,10.87,1275458
19-Nov-20,10.81,11.08,10.80,10.92,1763776
18-Nov-20,10.89,10.89,10.68,10.80,1762122
17-Nov-20,10.70,10.77,10.51,10.74,4405726
16-Nov-20,11.09,11.47,11.02,11.47,5347780
13-Nov-20,10.76,11.07,10.65,10.97,5140101
12-Nov-20,10.50,10.89,10.50,10.60,5381702
11-Nov-20,10.30,10.30,10.18,10.19,836021
10-Nov-20,10.14,10.27,10.10,10.19,1307440
09-Nov-20,10.15,10.45,10.10,10.12,1320423
06-Nov-20,9.92,10.13,9.84,10.09,1263584
05-Nov-20,9.71,9.96,9.71,9.91,1753973
04-Nov-20,9.45,9.78,9.45,9.67,997640
03-Nov-20,9.42,9.54,9.42,9.43,974383
30-Oct-20,9.51,9.51,9.34,9.41,1976046
29-Oct-20,9.48,9.57,9.38,9.45,1122981
28-Oct-20,9.60,9.60,9.40,9.49,1606800
27-Oct-20,9.64,9.69,9.59,9.62,803820
26-Oct-20,9.55,9.67,9.53,9.64,1182160
23-Oct-20,9.61,9.62,9.54,9.55,934062
22-Oct-20,9.62,9.64,9.53,9.59,813039
21-Oct-20,9.62,9.63,9.53,9.58,1193803
20-Oct-20,9.55,9.63,9.45,9.60,960679
19-Oct-20,9.49,9.57,9.40,9.53,926175
16-Oct-20,9.44,9.50,9.36,9.49,695933
15-Oct-20,9.45,9.45,9.35,9.43,1220061
14-Oct-20,9.38,9.46,9.35,9.46,1128644
13-Oct-20,9.40,9.42,9.31,9.38,1398431
09-Oct-20,9.44,9.44,9.33,9.36,1879145
08-Oct-20,9.43,9.46,9.38,9.40,1112377
07-Oct-20,9.39,9.44,9.30,9.40,1457583
06-Oct-20,9.38,9.48,9.32,9.37,1524185
05-Oct-20,9.47,9.47,9.33,9.38,1124085
02-Oct-20,9.43,9.48,9.32,9.38,1405996
01-Oct-20,9.37,9.43,9.31,9.43,979433
30-Sep-20,9.45,9.45,9.32,9.36,950627
29-Sep-20,9.40,9.40,9.25,9.35,973593
28-Sep-20,9.46,9.50,9.28,9.34,1554038
25-Sep-20,9.52,9.52,9.42,9.46,1032054
24-Sep-20,9.41,9.54,9.41,9.52,689322
23-Sep-20,9.51,9.53,9.40,9.40,844933
22-Sep-20,9.49,9.57,9.42,9.50,841222
21-Sep-20,9.48,9.49,9.15,9.47,1632136
18-Sep-20,9.62,9.64,9.43,9.43,1694484
17-Sep-20,9.59,9.65,9.52,9.60,824783
16-Sep-20,9.64,9.64,9.54,9.59,539687
15-Sep-20,9.63,9.65,9.52,9.53,768394
14-Sep-20,9.55,9.63,9.49,9.63,1020576
11-Sep-20,9.85,9.85,9.42,9.51,2609403
10-Sep-20,9.74,9.88,9.55,9.85,1399705
09-Sep-20,9.65,9.83,9.65,9.71,1310808
08-Sep-20,9.49,9.64,9.43,9.63,1364742
04-Sep-20,9.53,9.55,9.40,9.48,1641257
03-Sep-20,9.54,9.63,9.43,9.53,1830862
02-Sep-20,9.51,9.53,9.44,9.53,664649
01-Sep-20,9.48,9.58,9.40,9.50,1427586
31-Aug-20,9.50,9.53,9.42,9.47,1262295
28-Aug-20,9.51,9.51,9.44,9.50,602634
27-Aug-20,9.50,9.50,9.43,9.44,1037488
26-Aug-20,9.49,9.54,9.40,9.50,1622136
25-Aug-20,9.50,9.50,9.42,9.50,953511
24-Aug-20,9.57,9.57,9.42,9.43,2088345
21-Aug-20,9.64,9.64,9.42,9.50,1334107
20-Aug-20,9.64,9.64,9.41,9.57,977221
19-Aug-20,9.55,9.65,9.48,9.65,784259
18-Aug-20,9.67,9.67,9.48,9.55,1176209

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: TAEE4

cotações, gráficos e mais...