Cotação atual, histórico e gráfico do papel: TAEE4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 14/11/2019 | -0,64% | -0,06 | 9,36 | 9,39 | 9,33 | 9,49 | 557K | 352 |
| 13/11/2019 | -0,32% | -0,03 | 9,42 | 9,45 | 9,40 | 9,52 | 265K | 146 |
| 12/11/2019 | 0,53% | 0,05 | 9,45 | 9,49 | 9,33 | 9,50 | 264K | 165 |
| 11/11/2019 | -0,53% | -0,05 | 9,40 | 9,45 | 9,29 | 9,49 | 468K | 275 |
| 08/11/2019 | -0,84% | -0,08 | 9,45 | 9,53 | 9,36 | 9,58 | 406K | 238 |
| 07/11/2019 | 0,85% | 0,08 | 9,53 | 9,56 | 9,53 | 9,64 | 243K | 136 |
| 06/11/2019 | -1,56% | -0,15 | 9,45 | 9,63 | 9,45 | 9,70 | 445K | 270 |
| 05/11/2019 | 0,00% | 0,00 | 9,60 | 9,69 | 9,55 | 9,80 | 580K | 279 |
| 04/11/2019 | 0,84% | 0,08 | 9,60 | 9,53 | 9,53 | 9,69 | 501K | 221 |
| 01/11/2019 | -0,52% | -0,05 | 9,52 | 9,60 | 9,50 | 9,69 | 515K | 256 |
| 31/10/2019 | 1,27% | 0,12 | 9,57 | 9,50 | 9,40 | 9,57 | 270K | 147 |
| 30/10/2019 | 1,61% | 0,15 | 9,45 | 9,26 | 9,25 | 9,47 | 333K | 135 |
| 29/10/2019 | 0,00% | 0,00 | 9,30 | 9,30 | 9,26 | 9,36 | 334K | 173 |
| 28/10/2019 | 0,32% | 0,03 | 9,30 | 9,35 | 9,23 | 9,37 | 216K | 115 |
| 25/10/2019 | 0,22% | 0,02 | 9,27 | 9,34 | 9,22 | 9,38 | 222K | 136 |
| 24/10/2019 | -1,18% | -0,11 | 9,25 | 9,36 | 9,24 | 9,36 | 297K | 166 |
| 23/10/2019 | -0,21% | -0,02 | 9,36 | 9,39 | 9,25 | 9,43 | 298K | 156 |
| 22/10/2019 | 0,75% | 0,07 | 9,38 | 9,33 | 9,32 | 9,39 | 238K | 129 |
| 21/10/2019 | 0,32% | 0,03 | 9,31 | 9,27 | 9,25 | 9,37 | 244K | 135 |
| 18/10/2019 | 0,11% | 0,01 | 9,28 | 9,28 | 9,24 | 9,35 | 114K | 70 |
| 17/10/2019 | 0,65% | 0,06 | 9,27 | 9,23 | 9,12 | 9,30 | 174K | 110 |
| 16/10/2019 | -0,11% | -0,01 | 9,21 | 9,25 | 9,10 | 9,29 | 339K | 201 |
| 15/10/2019 | -0,75% | -0,07 | 9,22 | 9,28 | 9,22 | 9,36 | 537K | 217 |
| 14/10/2019 | 0,11% | 0,01 | 9,29 | 9,28 | 9,26 | 9,40 | 229K | 126 |
| 11/10/2019 | 1,98% | 0,18 | 9,28 | 9,19 | 9,11 | 9,34 | 147K | 86 |
| 10/10/2019 | -0,44% | -0,04 | 9,10 | 9,15 | 9,10 | 9,17 | 380K | 186 |
| 09/10/2019 | -0,22% | -0,02 | 9,14 | 9,18 | 9,12 | 9,27 | 229K | 132 |
| 08/10/2019 | -1,51% | -0,14 | 9,16 | 9,29 | 9,10 | 9,29 | 334K | 199 |
| 07/10/2019 | -0,75% | -0,07 | 9,30 | 9,42 | 9,11 | 9,42 | 647K | 356 |
| 04/10/2019 | 0,43% | 0,04 | 9,37 | 9,34 | 9,32 | 9,45 | 214K | 130 |
| 03/10/2019 | -0,74% | -0,07 | 9,33 | 9,41 | 9,20 | 9,46 | 275K | 157 |
| 02/10/2019 | 0,21% | 0,02 | 9,40 | 9,40 | 9,20 | 9,41 | 419K | 263 |
| 01/10/2019 | 0,00% | 0,00 | 9,38 | 9,41 | 9,33 | 9,41 | 255K | 95 |
| 30/09/2019 | 0,11% | 0,01 | 9,38 | 9,30 | 9,29 | 9,50 | 107K | 70 |
| 27/09/2019 | 0,00% | 0,00 | 9,37 | 9,37 | 9,20 | 9,37 | 251K | 144 |
| 26/09/2019 | 0,00% | 0,00 | 9,37 | 9,37 | 9,30 | 9,44 | 187K | 127 |
| 25/09/2019 | 0,00% | 0,00 | 9,37 | 9,37 | 9,30 | 9,49 | 286K | 139 |
| 24/09/2019 | -0,85% | -0,08 | 9,37 | 9,46 | 9,35 | 9,70 | 222K | 141 |
| 23/09/2019 | 0,11% | 0,01 | 9,45 | 9,47 | 9,30 | 9,51 | 210K | 132 |
| 20/09/2019 | -1,05% | -0,10 | 9,44 | 9,55 | 9,35 | 9,68 | 393K | 236 |
| 19/09/2019 | 0,42% | 0,04 | 9,54 | 9,51 | 9,50 | 9,80 | 247K | 139 |
| 18/09/2019 | 0,53% | 0,05 | 9,50 | 9,45 | 9,39 | 9,50 | 213K | 112 |
| 17/09/2019 | 0,00% | 0,00 | 9,45 | 9,45 | 9,30 | 9,45 | 170K | 113 |
| 16/09/2019 | 0,21% | 0,02 | 9,45 | 9,44 | 9,25 | 9,48 | 266K | 154 |
| 13/09/2019 | -0,11% | -0,01 | 9,43 | 9,54 | 9,31 | 9,54 | 213K | 149 |
| 12/09/2019 | 0,96% | 0,09 | 9,44 | 9,35 | 9,35 | 9,50 | 155K | 91 |
| 11/09/2019 | 2,07% | 0,19 | 9,35 | 9,20 | 9,12 | 9,35 | 134K | 86 |
| 10/09/2019 | -1,93% | -0,18 | 9,16 | 9,44 | 9,10 | 9,45 | 253K | 175 |
| 09/09/2019 | -0,43% | -0,04 | 9,34 | 9,44 | 9,20 | 9,44 | 254K | 176 |
| 06/09/2019 | 0,43% | 0,04 | 9,38 | 9,34 | 9,22 | 9,38 | 260K | 148 |
| 05/09/2019 | -0,11% | -0,01 | 9,34 | 9,35 | 9,30 | 9,45 | 199K | 128 |
| 04/09/2019 | 2,52% | 0,23 | 9,35 | 9,25 | 9,14 | 9,35 | 210K | 109 |
| 03/09/2019 | -0,44% | -0,04 | 9,12 | 9,20 | 9,05 | 9,24 | 181K | 138 |
| 02/09/2019 | 0,66% | 0,06 | 9,16 | 9,10 | 9,01 | 9,21 | 309K | 193 |
| 30/08/2019 | 0,00% | 0,00 | 9,10 | 9,10 | 9,05 | 9,15 | 136K | 95 |
| 29/08/2019 | 1,56% | 0,14 | 9,10 | 9,00 | 8,96 | 9,19 | 86K | 65 |
| 28/08/2019 | -0,67% | -0,06 | 8,96 | 9,03 | 8,93 | 9,08 | 207K | 99 |
| 27/08/2019 | -0,66% | -0,06 | 9,02 | 8,90 | 8,90 | 9,05 | 139K | 103 |
| 26/08/2019 | 1,11% | 0,10 | 9,08 | 8,98 | 8,90 | 9,09 | 176K | 114 |
| 23/08/2019 | -0,33% | -0,03 | 8,98 | 9,03 | 8,93 | 9,06 | 172K | 123 |
| 22/08/2019 | 0,45% | 0,04 | 9,01 | 9,30 | 9,01 | 9,30 | 142K | 92 |
| 21/08/2019 | 0,79% | 0,07 | 8,97 | 9,25 | 8,90 | 9,25 | 164K | 118 |
| 20/08/2019 | -1,33% | -0,12 | 8,90 | 9,19 | 8,88 | 9,20 | 236K | 168 |
| 19/08/2019 | 0,22% | 0,02 | 9,02 | 9,19 | 9,00 | 9,29 | 181K | 121 |
| 16/08/2019 | 0,67% | 0,06 | 9,00 | 9,06 | 8,90 | 9,19 | 158K | 125 |
| 15/08/2019 | -1,76% | -0,16 | 8,94 | 9,18 | 8,81 | 9,23 | 160K | 101 |
| 14/08/2019 | -2,99% | -0,28 | 9,10 | 9,23 | 9,05 | 9,42 | 173K | 105 |
| 13/08/2019 | 1,63% | 0,15 | 9,38 | 9,23 | 9,23 | 9,55 | 105K | 67 |
| 12/08/2019 | 0,11% | 0,01 | 9,23 | 9,38 | 9,13 | 9,38 | 129K | 78 |
| 09/08/2019 | -2,43% | -0,23 | 9,22 | 9,50 | 9,22 | 9,50 | 190K | 92 |
| 08/08/2019 | 0,85% | 0,08 | 9,45 | 9,45 | 9,39 | 9,62 | 348K | 157 |
| 07/08/2019 | -0,11% | -0,01 | 9,37 | 9,38 | 9,20 | 9,43 | 201K | 97 |
| 06/08/2019 | 4,34% | 0,39 | 9,38 | 9,05 | 9,02 | 9,42 | 129K | 82 |
| 05/08/2019 | -1,75% | -0,16 | 8,99 | 9,14 | 8,99 | 9,24 | 105K | 57 |
| 02/08/2019 | -0,22% | -0,02 | 9,15 | 9,16 | 9,00 | 9,16 | 36K | 23 |
| 01/08/2019 | 3,73% | 0,33 | 9,17 | 8,95 | 8,95 | 9,17 | 113K | 63 |
| 31/07/2019 | -1,56% | -0,14 | 8,84 | 9,14 | 8,84 | 9,14 | 71K | 53 |
| 30/07/2019 | 1,13% | 0,10 | 8,98 | 8,99 | 8,89 | 8,99 | 14K | 12 |
| 29/07/2019 | -1,66% | -0,15 | 8,88 | 9,03 | 8,83 | 9,05 | 179K | 94 |
| 26/07/2019 | -0,66% | -0,06 | 9,03 | 9,12 | 9,03 | 9,20 | 141K | 69 |
| 25/07/2019 | 0,00% | 0,00 | 9,09 | 9,18 | 9,02 | 9,26 | 89K | 61 |
| 24/07/2019 | -0,22% | -0,02 | 9,09 | 9,17 | 9,05 | 9,17 | 29K | 26 |
| 23/07/2019 | 0,66% | 0,06 | 9,11 | 9,05 | 9,00 | 9,18 | 42K | 26 |
| 22/07/2019 | 0,22% | 0,02 | 9,05 | 9,04 | 9,01 | 9,20 | 104K | 55 |
| 19/07/2019 | 0,00% | 0,00 | 9,03 | 9,11 | 9,00 | 9,11 | 62K | 44 |
| 18/07/2019 | 1,35% | 0,12 | 9,03 | 9,00 | 8,98 | 9,10 | 102K | 66 |
| 17/07/2019 | 0,22% | 0,02 | 8,91 | 8,90 | 8,86 | 8,95 | 78K | 47 |
| 16/07/2019 | -0,11% | -0,01 | 8,89 | 9,04 | 8,82 | 9,04 | 87K | 67 |
| 15/07/2019 | -2,20% | -0,20 | 8,90 | 9,22 | 8,90 | 9,22 | 138K | 87 |
| 12/07/2019 | -0,87% | -0,08 | 9,10 | 9,30 | 9,10 | 9,30 | 100K | 59 |
| 11/07/2019 | -0,22% | -0,02 | 9,18 | 9,25 | 9,14 | 9,35 | 84K | 54 |
| 10/07/2019 | 2,22% | 0,20 | 9,20 | 9,02 | 9,01 | 9,30 | 112K | 73 |
| 08/07/2019 | 0,56% | 0,05 | 9,00 | 9,06 | 8,88 | 9,06 | 121K | 67 |
| 05/07/2019 | 0,79% | 0,07 | 8,95 | 8,80 | 8,65 | 8,95 | 63K | 36 |
| 04/07/2019 | 1,49% | 0,13 | 8,88 | 8,82 | 8,74 | 8,91 | 163K | 76 |
| 03/07/2019 | 0,57% | 0,05 | 8,75 | 8,75 | 8,62 | 8,80 | 108K | 67 |
| 02/07/2019 | -0,34% | -0,03 | 8,70 | 8,80 | 8,65 | 8,80 | 61K | 41 |
| 01/07/2019 | 0,92% | 0,08 | 8,73 | 8,74 | 8,66 | 8,81 | 48K | 35 |
| 28/06/2019 | 1,17% | 0,10 | 8,65 | 8,68 | 8,62 | 8,78 | 105K | 64 |
| 27/06/2019 | 0,00% | 0,00 | 8,55 | 8,56 | 8,45 | 8,63 | 80K | 44 |
| 26/06/2019 | 0,00% | 0,00 | 8,55 | 8,58 | 8,49 | 8,61 | 53K | 37 |
Date,Open,High,Low,Close,Volume
14-Nov-19,9.39,9.49,9.33,9.36,557323
13-Nov-19,9.45,9.52,9.40,9.42,265051
12-Nov-19,9.49,9.50,9.33,9.45,263700
11-Nov-19,9.45,9.49,9.29,9.40,468239
08-Nov-19,9.53,9.58,9.36,9.45,405536
07-Nov-19,9.56,9.64,9.53,9.53,242593
06-Nov-19,9.63,9.70,9.45,9.45,444625
05-Nov-19,9.69,9.80,9.55,9.60,580442
04-Nov-19,9.53,9.69,9.53,9.60,500525
01-Nov-19,9.60,9.69,9.50,9.52,514584
31-Oct-19,9.50,9.57,9.40,9.57,269949
30-Oct-19,9.26,9.47,9.25,9.45,333489
29-Oct-19,9.30,9.36,9.26,9.30,333966
28-Oct-19,9.35,9.37,9.23,9.30,215804
25-Oct-19,9.34,9.38,9.22,9.27,222500
24-Oct-19,9.36,9.36,9.24,9.25,296972
23-Oct-19,9.39,9.43,9.25,9.36,297548
22-Oct-19,9.33,9.39,9.32,9.38,237666
21-Oct-19,9.27,9.37,9.25,9.31,243747
18-Oct-19,9.28,9.35,9.24,9.28,114083
17-Oct-19,9.23,9.30,9.12,9.27,174248
16-Oct-19,9.25,9.29,9.10,9.21,338905
15-Oct-19,9.28,9.36,9.22,9.22,537273
14-Oct-19,9.28,9.40,9.26,9.29,229040
11-Oct-19,9.19,9.34,9.11,9.28,147032
10-Oct-19,9.15,9.17,9.10,9.10,379837
09-Oct-19,9.18,9.27,9.12,9.14,228957
08-Oct-19,9.29,9.29,9.10,9.16,333515
07-Oct-19,9.42,9.42,9.11,9.30,646871
04-Oct-19,9.34,9.45,9.32,9.37,213790
03-Oct-19,9.41,9.46,9.20,9.33,274675
02-Oct-19,9.40,9.41,9.20,9.40,418513
01-Oct-19,9.41,9.41,9.33,9.38,255098
30-Sep-19,9.30,9.50,9.29,9.38,107307
27-Sep-19,9.37,9.37,9.20,9.37,251271
26-Sep-19,9.37,9.44,9.30,9.37,186638
25-Sep-19,9.37,9.49,9.30,9.37,285982
24-Sep-19,9.46,9.70,9.35,9.37,221720
23-Sep-19,9.47,9.51,9.30,9.45,210093
20-Sep-19,9.55,9.68,9.35,9.44,393408
19-Sep-19,9.51,9.80,9.50,9.54,247347
18-Sep-19,9.45,9.50,9.39,9.50,212543
17-Sep-19,9.45,9.45,9.30,9.45,169887
16-Sep-19,9.44,9.48,9.25,9.45,266177
13-Sep-19,9.54,9.54,9.31,9.43,213380
12-Sep-19,9.35,9.50,9.35,9.44,154841
11-Sep-19,9.20,9.35,9.12,9.35,133712
10-Sep-19,9.44,9.45,9.10,9.16,253173
09-Sep-19,9.44,9.44,9.20,9.34,253956
06-Sep-19,9.34,9.38,9.22,9.38,259515
05-Sep-19,9.35,9.45,9.30,9.34,198635
04-Sep-19,9.25,9.35,9.14,9.35,210476
03-Sep-19,9.20,9.24,9.05,9.12,181010
02-Sep-19,9.10,9.21,9.01,9.16,309195
30-Aug-19,9.10,9.15,9.05,9.10,135584
29-Aug-19,9.00,9.19,8.96,9.10,86480
28-Aug-19,9.03,9.08,8.93,8.96,207471
27-Aug-19,8.90,9.05,8.90,9.02,139181
26-Aug-19,8.98,9.09,8.90,9.08,176346
23-Aug-19,9.03,9.06,8.93,8.98,171713
22-Aug-19,9.30,9.30,9.01,9.01,141690
21-Aug-19,9.25,9.25,8.90,8.97,164224
20-Aug-19,9.19,9.20,8.88,8.90,235731
19-Aug-19,9.19,9.29,9.00,9.02,180683
16-Aug-19,9.06,9.19,8.90,9.00,158091
15-Aug-19,9.18,9.23,8.81,8.94,160413
14-Aug-19,9.23,9.42,9.05,9.10,173251
13-Aug-19,9.23,9.55,9.23,9.38,104698
12-Aug-19,9.38,9.38,9.13,9.23,128664
09-Aug-19,9.50,9.50,9.22,9.22,189747
08-Aug-19,9.45,9.62,9.39,9.45,348333
07-Aug-19,9.38,9.43,9.20,9.37,201007
06-Aug-19,9.05,9.42,9.02,9.38,129309
05-Aug-19,9.14,9.24,8.99,8.99,105190
02-Aug-19,9.16,9.16,9.00,9.15,35643
01-Aug-19,8.95,9.17,8.95,9.17,112764
31-Jul-19,9.14,9.14,8.84,8.84,71377
30-Jul-19,8.99,8.99,8.89,8.98,14287
29-Jul-19,9.03,9.05,8.83,8.88,178631
26-Jul-19,9.12,9.20,9.03,9.03,141124
25-Jul-19,9.18,9.26,9.02,9.09,89010
24-Jul-19,9.17,9.17,9.05,9.09,29167
23-Jul-19,9.05,9.18,9.00,9.11,41691
22-Jul-19,9.04,9.20,9.01,9.05,104438
19-Jul-19,9.11,9.11,9.00,9.03,62457
18-Jul-19,9.00,9.10,8.98,9.03,102027
17-Jul-19,8.90,8.95,8.86,8.91,77582
16-Jul-19,9.04,9.04,8.82,8.89,86606
15-Jul-19,9.22,9.22,8.90,8.90,138179
12-Jul-19,9.30,9.30,9.10,9.10,99831
11-Jul-19,9.25,9.35,9.14,9.18,83799
10-Jul-19,9.02,9.30,9.01,9.20,112438
08-Jul-19,9.06,9.06,8.88,9.00,120517
05-Jul-19,8.80,8.95,8.65,8.95,63329
04-Jul-19,8.82,8.91,8.74,8.88,163154
03-Jul-19,8.75,8.80,8.62,8.75,108414
02-Jul-19,8.80,8.80,8.65,8.70,60919
01-Jul-19,8.74,8.81,8.66,8.73,47890
28-Jun-19,8.68,8.78,8.62,8.65,104715
27-Jun-19,8.56,8.63,8.45,8.55,80419
26-Jun-19,8.58,8.61,8.49,8.55,53204
25-Jun-19,8.80,8.80,8.54,8.55,53204
24-Jun-19,8.58,9.20,8.58,8.67,53204
21-Jun-19,8.60,8.72,8.59,8.61,53204
19-Jun-19,8.47,8.80,8.41,8.65,53204
18-Jun-19,8.46,8.52,8.41,8.43,53204
17-Jun-19,8.39,8.42,8.32,8.32,53204
14-Jun-19,8.42,8.42,8.20,8.30,53204
13-Jun-19,8.52,8.70,8.42,8.42,53204
12-Jun-19,8.65,8.65,8.46,8.50,53204
11-Jun-19,8.56,8.65,8.56,8.60,53204
10-Jun-19,8.68,8.68,8.50,8.67,53204
07-Jun-19,8.65,8.80,8.65,8.71,53204
06-Jun-19,8.54,8.65,8.54,8.59,53204
05-Jun-19,8.51,8.60,8.34,8.49,53204
04-Jun-19,8.35,8.57,8.20,8.57,53204
03-Jun-19,8.45,8.64,8.29,8.35,53204
31-May-19,8.40,8.44,8.24,8.39,53204
30-May-19,8.28,8.48,8.17,8.21,53204
29-May-19,8.22,8.30,8.19,8.30,53204
28-May-19,8.13,8.30,8.13,8.20,53204
27-May-19,8.08,8.17,7.95,8.13,53204
24-May-19,8.12,8.20,8.00,8.08,53204
23-May-19,8.00,8.30,7.98,8.15,53204
22-May-19,8.10,8.10,7.78,8.00,53204
21-May-19,8.09,8.10,7.98,8.10,53204
20-May-19,7.78,8.04,7.51,8.03,53204
17-May-19,7.99,7.99,7.85,7.85,53204
16-May-19,8.08,8.12,7.98,8.00,53204
15-May-19,8.21,8.49,7.98,8.08,53204
14-May-19,8.46,8.48,8.20,8.21,53204
13-May-19,8.43,8.43,8.10,8.25,53204
10-May-19,8.45,8.45,8.22,8.42,53204
09-May-19,8.35,8.45,8.35,8.45,53204
*exoneração de responsabilidade