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
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	1,59%	0,20	12,80	12,59	12,58	12,80	4M	1.010
13/07/2021	0,40%	0,05	12,60	12,55	12,46	12,65	2M	651
12/07/2021	0,56%	0,07	12,55	12,60	12,44	12,61	4M	1.124
08/07/2021	-1,19%	-0,15	12,48	12,58	12,40	12,64	2M	807
07/07/2021	1,45%	0,18	12,63	12,61	12,40	12,68	3M	721
06/07/2021	-1,19%	-0,15	12,45	12,62	12,45	12,66	3M	1.081
05/07/2021	0,96%	0,12	12,60	12,50	12,43	12,60	2M	804
02/07/2021	1,55%	0,19	12,48	12,35	12,32	12,51	4M	1.389
01/07/2021	-0,49%	-0,06	12,29	12,36	12,17	12,45	4M	1.606
30/06/2021	-1,28%	-0,16	12,35	12,52	12,27	12,56	4M	1.431
29/06/2021	-1,18%	-0,15	12,51	12,69	12,45	12,69	3M	988
28/06/2021	-2,01%	-0,26	12,66	12,76	12,57	12,79	4M	1.300
25/06/2021	0,70%	0,09	12,92	12,88	12,53	12,92	6M	1.783
24/06/2021	-0,54%	-0,07	12,83	12,78	12,77	13,01	4M	1.193
23/06/2021	-1,00%	-0,13	12,90	13,08	12,88	13,08	4M	1.565
22/06/2021	-1,44%	-0,19	13,03	13,33	12,99	13,33	5M	1.613
21/06/2021	-1,34%	-0,18	13,22	13,41	13,08	13,43	5M	1.454
18/06/2021	0,90%	0,12	13,40	13,30	13,23	13,42	2M	705
17/06/2021	-0,75%	-0,10	13,28	13,39	13,18	13,48	3M	986
16/06/2021	-1,33%	-0,18	13,38	13,92	13,38	13,92	5M	1.388
15/06/2021	0,15%	0,02	13,56	13,54	13,46	13,57	2M	565
14/06/2021	1,50%	0,20	13,54	13,40	13,34	13,55	2M	580
11/06/2021	-1,04%	-0,14	13,34	13,58	13,28	13,58	3M	847
10/06/2021	0,75%	0,10	13,48	13,38	13,37	13,60	3M	773
09/06/2021	-1,25%	-0,17	13,38	13,55	13,27	13,55	5M	1.750
08/06/2021	0,67%	0,09	13,55	13,40	13,39	13,55	3M	1.051
07/06/2021	0,60%	0,08	13,46	13,38	13,26	13,56	5M	2.291
04/06/2021	1,29%	0,17	13,38	13,20	13,13	13,43	5M	2.139
02/06/2021	0,15%	0,02	13,21	13,21	13,11	13,31	6M	2.116
01/06/2021	1,93%	0,25	13,19	13,02	12,94	13,32	4M	1.375
31/05/2021	-0,54%	-0,07	12,94	13,05	12,75	13,09	6M	1.941
28/05/2021	-1,21%	-0,16	13,01	13,17	13,00	13,24	5M	1.799
27/05/2021	-0,60%	-0,08	13,17	13,38	13,09	13,38	5M	1.819
26/05/2021	-0,38%	-0,05	13,25	13,37	13,13	13,40	2M	875
25/05/2021	-0,52%	-0,07	13,30	13,40	13,24	13,51	2M	761
24/05/2021	1,60%	0,21	13,37	13,21	13,20	13,41	2M	672
21/05/2021	-0,23%	-0,03	13,16	13,19	13,09	13,21	2M	490
20/05/2021	1,00%	0,13	13,19	13,08	12,98	13,59	2M	682
19/05/2021	-3,40%	-0,46	13,06	12,91	12,85	13,20	3M	909
18/05/2021	-0,44%	-0,06	13,52	13,71	13,52	13,77	7M	2.033
17/05/2021	1,27%	0,17	13,58	13,59	13,52	13,84	9M	2.896
14/05/2021	5,59%	0,71	13,41	13,03	13,03	13,42	7M	2.441
13/05/2021	1,76%	0,22	12,70	12,42	12,42	12,70	2M	890
12/05/2021	-2,88%	-0,37	12,48	12,87	12,45	12,96	3M	1.300
11/05/2021	0,31%	0,04	12,85	12,89	12,41	12,89	2M	1.105
10/05/2021	-1,00%	-0,13	12,81	13,10	12,66	13,15	4M	1.245
07/05/2021	-0,77%	-0,10	12,94	13,04	12,61	13,07	4M	1.286
06/05/2021	-2,40%	-0,32	13,04	13,20	12,93	13,29	3M	1.334
05/05/2021	-5,38%	-0,76	13,36	13,41	12,14	13,41	6M	2.215
04/05/2021	-1,05%	-0,15	14,12	14,30	14,06	14,97	8M	2.535
03/05/2021	2,07%	0,29	14,27	14,18	14,04	14,38	8M	2.576
30/04/2021	1,82%	0,25	13,98	13,90	13,73	14,15	8M	2.755
29/04/2021	1,25%	0,17	13,73	13,66	13,50	13,82	3M	1.081
28/04/2021	-0,07%	-0,01	13,56	13,63	13,49	13,68	2M	806
27/04/2021	-0,22%	-0,03	13,57	13,64	13,50	13,70	2M	745
26/04/2021	0,52%	0,07	13,60	13,59	13,43	13,65	3M	1.128
23/04/2021	-1,02%	-0,14	13,53	13,67	13,51	13,78	4M	1.493
22/04/2021	-0,22%	-0,03	13,67	13,70	13,56	13,98	4M	1.627
20/04/2021	0,15%	0,02	13,70	13,70	13,61	13,80	3M	886
19/04/2021	2,70%	0,36	13,68	13,36	13,33	13,78	3M	1.022
16/04/2021	1,45%	0,19	13,32	13,15	13,10	13,44	3M	1.093
15/04/2021	-0,23%	-0,03	13,13	13,29	13,07	13,29	2M	823
14/04/2021	-0,23%	-0,03	13,16	13,18	12,98	13,25	2M	817
13/04/2021	1,31%	0,17	13,19	13,01	13,00	13,21	2M	711
12/04/2021	0,00%	0,00	13,02	13,03	12,96	13,15	2M	766
09/04/2021	-1,74%	-0,23	13,02	13,25	12,95	13,33	4M	1.262
08/04/2021	-0,15%	-0,02	13,25	13,27	13,16	13,33	2M	832
07/04/2021	2,08%	0,27	13,27	13,03	12,94	13,35	2M	821
06/04/2021	-0,15%	-0,02	13,00	13,02	12,92	13,18	2M	924
05/04/2021	2,52%	0,32	13,02	12,98	12,73	13,02	2M	665
01/04/2021	-2,76%	-0,36	12,70	13,06	12,60	13,12	4M	1.698
31/03/2021	0,00%	0,00	13,06	13,06	13,00	13,29	2M	989
30/03/2021	2,03%	0,26	13,06	12,78	12,65	13,14	3M	1.169
29/03/2021	6,14%	0,74	12,80	12,06	12,06	12,85	3M	1.539
26/03/2021	0,67%	0,08	12,06	12,00	11,91	12,09	2M	696
25/03/2021	0,67%	0,08	11,98	12,00	11,82	12,09	2M	761
24/03/2021	-1,98%	-0,24	11,90	12,15	11,90	12,18	3M	1.313
23/03/2021	0,08%	0,01	12,14	12,14	11,95	12,28	3M	1.297
22/03/2021	0,66%	0,08	12,13	12,08	11,94	12,21	4M	1.643
19/03/2021	1,77%	0,21	12,05	11,84	11,74	12,19	3M	1.306
18/03/2021	-1,82%	-0,22	11,84	12,12	11,78	12,12	4M	1.732
17/03/2021	4,87%	0,56	12,06	11,50	11,40	12,12	6M	2.265
16/03/2021	0,79%	0,09	11,50	11,28	11,28	11,65	3M	1.357
15/03/2021	2,98%	0,33	11,41	11,14	11,05	11,41	3M	1.419
12/03/2021	0,09%	0,01	11,08	11,07	10,89	11,12	3M	1.264
11/03/2021	-	-	11,07	11,15	11,03	11,25	3M	1.252

Date,Open,High,Low,Close,Volume
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
13-Jul-21,12.55,12.65,12.46,12.60,2292051
12-Jul-21,12.60,12.61,12.44,12.55,3716931
08-Jul-21,12.58,12.64,12.40,12.48,2240145
07-Jul-21,12.61,12.68,12.40,12.63,2738316
06-Jul-21,12.62,12.66,12.45,12.45,3031959
05-Jul-21,12.50,12.60,12.43,12.60,2400532
02-Jul-21,12.35,12.51,12.32,12.48,3612517
01-Jul-21,12.36,12.45,12.17,12.29,4184388
30-Jun-21,12.52,12.56,12.27,12.35,3919573
29-Jun-21,12.69,12.69,12.45,12.51,3206631
28-Jun-21,12.76,12.79,12.57,12.66,4167642
25-Jun-21,12.88,12.92,12.53,12.92,5706875
24-Jun-21,12.78,13.01,12.77,12.83,3836296
23-Jun-21,13.08,13.08,12.88,12.90,4428804
22-Jun-21,13.33,13.33,12.99,13.03,4750981
21-Jun-21,13.41,13.43,13.08,13.22,4544990
18-Jun-21,13.30,13.42,13.23,13.40,2219243
17-Jun-21,13.39,13.48,13.18,13.28,3088138
16-Jun-21,13.92,13.92,13.38,13.38,5191355
15-Jun-21,13.54,13.57,13.46,13.56,1834862
14-Jun-21,13.40,13.55,13.34,13.54,1817937
11-Jun-21,13.58,13.58,13.28,13.34,2935578
10-Jun-21,13.38,13.60,13.37,13.48,2740688
09-Jun-21,13.55,13.55,13.27,13.38,4816040
08-Jun-21,13.40,13.55,13.39,13.55,3000425
07-Jun-21,13.38,13.56,13.26,13.46,5259021
04-Jun-21,13.20,13.43,13.13,13.38,5497942
02-Jun-21,13.21,13.31,13.11,13.21,5534039
01-Jun-21,13.02,13.32,12.94,13.19,4298801
31-May-21,13.05,13.09,12.75,12.94,5515632
28-May-21,13.17,13.24,13.00,13.01,5122653
27-May-21,13.38,13.38,13.09,13.17,4651577
26-May-21,13.37,13.40,13.13,13.25,2244065
25-May-21,13.40,13.51,13.24,13.30,1900724
24-May-21,13.21,13.41,13.20,13.37,1689723
21-May-21,13.19,13.21,13.09,13.16,1614259
20-May-21,13.08,13.59,12.98,13.19,1918767
19-May-21,12.91,13.20,12.85,13.06,3288353
18-May-21,13.71,13.77,13.52,13.52,7287032
17-May-21,13.59,13.84,13.52,13.58,8859219
14-May-21,13.03,13.42,13.03,13.41,6998950
13-May-21,12.42,12.70,12.42,12.70,1934190
12-May-21,12.87,12.96,12.45,12.48,2681110
11-May-21,12.89,12.89,12.41,12.85,2467432
10-May-21,13.10,13.15,12.66,12.81,3536652
07-May-21,13.04,13.07,12.61,12.94,3611064
06-May-21,13.20,13.29,12.93,13.04,3456485
05-May-21,13.41,13.41,12.14,13.36,6020087
04-May-21,14.30,14.97,14.06,14.12,8049233
03-May-21,14.18,14.38,14.04,14.27,8463486
30-Apr-21,13.90,14.15,13.73,13.98,8420198
29-Apr-21,13.66,13.82,13.50,13.73,3151480
28-Apr-21,13.63,13.68,13.49,13.56,2213178
27-Apr-21,13.64,13.70,13.50,13.57,1977523
26-Apr-21,13.59,13.65,13.43,13.60,3115832
23-Apr-21,13.67,13.78,13.51,13.53,4329464
22-Apr-21,13.70,13.98,13.56,13.67,4213926
20-Apr-21,13.70,13.80,13.61,13.70,2618716
19-Apr-21,13.36,13.78,13.33,13.68,2900485
16-Apr-21,13.15,13.44,13.10,13.32,3290526
15-Apr-21,13.29,13.29,13.07,13.13,2276465
14-Apr-21,13.18,13.25,12.98,13.16,2460569
13-Apr-21,13.01,13.21,13.00,13.19,2147276
12-Apr-21,13.03,13.15,12.96,13.02,2381381
09-Apr-21,13.25,13.33,12.95,13.02,3696344
08-Apr-21,13.27,13.33,13.16,13.25,2011549
07-Apr-21,13.03,13.35,12.94,13.27,1882747
06-Apr-21,13.02,13.18,12.92,13.00,2186104
05-Apr-21,12.98,13.02,12.73,13.02,1739166
01-Apr-21,13.06,13.12,12.60,12.70,3933085
31-Mar-21,13.06,13.29,13.00,13.06,2373777
30-Mar-21,12.78,13.14,12.65,13.06,2746298
29-Mar-21,12.06,12.85,12.06,12.80,3424174
26-Mar-21,12.00,12.09,11.91,12.06,1526675
25-Mar-21,12.00,12.09,11.82,11.98,1515615
24-Mar-21,12.15,12.18,11.90,11.90,3120938
23-Mar-21,12.14,12.28,11.95,12.14,2879976
22-Mar-21,12.08,12.21,11.94,12.13,3554198
19-Mar-21,11.84,12.19,11.74,12.05,2830655
18-Mar-21,12.12,12.12,11.78,11.84,3980217
17-Mar-21,11.50,12.12,11.40,12.06,5552444
16-Mar-21,11.28,11.65,11.28,11.50,2974532
15-Mar-21,11.14,11.41,11.05,11.41,3463377
12-Mar-21,11.07,11.12,10.89,11.08,2637350
11-Mar-21,11.15,11.25,11.03,11.07,2899540

*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...