Cotação atual, histórico e gráfico do papel: TAEE4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | 1,01% | 0,08 | 8,04 | 7,96 | 7,87 | 8,04 | 41K | 30 |
| 14/02/2019 | 0,00% | 0,00 | 7,96 | 7,81 | 7,81 | 7,96 | 37K | 20 |
| 13/02/2019 | 2,05% | 0,16 | 7,96 | 7,89 | 7,86 | 7,96 | 30K | 20 |
| 12/02/2019 | -1,39% | -0,11 | 7,80 | 7,90 | 7,79 | 7,96 | 89K | 43 |
| 11/02/2019 | -0,13% | -0,01 | 7,91 | 7,92 | 7,77 | 7,96 | 57K | 42 |
| 08/02/2019 | 0,76% | 0,06 | 7,92 | 7,86 | 7,86 | 8,04 | 37K | 15 |
| 07/02/2019 | 0,90% | 0,07 | 7,86 | 7,82 | 7,75 | 8,05 | 82K | 55 |
| 06/02/2019 | -3,71% | -0,30 | 7,79 | 8,06 | 7,75 | 8,08 | 224K | 98 |
| 05/02/2019 | 1,00% | 0,08 | 8,09 | 8,00 | 7,95 | 8,09 | 16K | 11 |
| 04/02/2019 | 0,75% | 0,06 | 8,01 | 7,95 | 7,93 | 8,09 | 33K | 29 |
| 01/02/2019 | 0,51% | 0,04 | 7,95 | 7,91 | 7,90 | 8,05 | 95K | 38 |
| 31/01/2019 | -0,88% | -0,07 | 7,91 | 7,97 | 7,91 | 8,12 | 79K | 53 |
| 30/01/2019 | -1,72% | -0,14 | 7,98 | 8,06 | 7,97 | 8,09 | 124K | 75 |
| 29/01/2019 | 2,14% | 0,17 | 8,12 | 7,96 | 7,96 | 8,14 | 83K | 43 |
| 28/01/2019 | -0,87% | -0,07 | 7,95 | 8,10 | 7,90 | 8,15 | 119K | 74 |
| 24/01/2019 | 1,01% | 0,08 | 8,02 | 7,94 | 7,94 | 8,15 | 47K | 27 |
| 23/01/2019 | 0,51% | 0,04 | 7,94 | 7,92 | 7,92 | 8,06 | 31K | 21 |
| 22/01/2019 | -0,88% | -0,07 | 7,90 | 8,00 | 7,90 | 8,05 | 40K | 30 |
| 21/01/2019 | -0,38% | -0,03 | 7,97 | 8,02 | 7,90 | 8,02 | 84K | 46 |
| 18/01/2019 | -0,12% | -0,01 | 8,00 | 8,00 | 7,98 | 8,05 | 118K | 36 |
| 17/01/2019 | 0,50% | 0,04 | 8,01 | 7,96 | 7,89 | 8,09 | 96K | 57 |
| 16/01/2019 | 1,01% | 0,08 | 7,97 | 8,06 | 7,86 | 8,06 | 74K | 47 |
| 15/01/2019 | -2,59% | -0,21 | 7,89 | 8,12 | 7,88 | 8,49 | 204K | 111 |
| 14/01/2019 | 1,89% | 0,15 | 8,10 | 7,65 | 7,61 | 8,17 | 126K | 58 |
| 11/01/2019 | 0,63% | 0,05 | 7,95 | 7,95 | 7,80 | 8,02 | 88K | 44 |
| 10/01/2019 | 0,00% | 0,00 | 7,90 | 7,85 | 7,73 | 8,00 | 80K | 53 |
| 09/01/2019 | 0,00% | 0,00 | 7,90 | 7,98 | 7,85 | 7,98 | 46K | 33 |
| 08/01/2019 | 1,28% | 0,10 | 7,90 | 7,80 | 7,80 | 8,04 | 76K | 47 |
| 07/01/2019 | -2,01% | -0,16 | 7,80 | 8,00 | 7,80 | 8,05 | 275K | 116 |
| 04/01/2019 | 3,51% | 0,27 | 7,96 | 7,80 | 7,80 | 8,16 | 251K | 97 |
| 03/01/2019 | 1,05% | 0,08 | 7,69 | 7,61 | 7,51 | 7,70 | 66K | 44 |
| 02/01/2019 | 0,13% | 0,01 | 7,61 | 7,60 | 7,50 | 7,75 | 54K | 36 |
| 28/12/2018 | 1,20% | 0,09 | 7,60 | 7,60 | 7,48 | 7,63 | 30K | 19 |
| 27/12/2018 | -1,05% | -0,08 | 7,51 | 7,50 | 7,42 | 7,59 | 23K | 18 |
| 26/12/2018 | 1,88% | 0,14 | 7,59 | 7,40 | 7,40 | 7,61 | 31K | 26 |
| 21/12/2018 | 2,34% | 0,17 | 7,45 | 7,49 | 7,30 | 7,55 | 23K | 18 |
| 20/12/2018 | -0,95% | -0,07 | 7,28 | 7,39 | 7,28 | 7,39 | 19K | 16 |
| 19/12/2018 | -1,08% | -0,08 | 7,35 | 7,60 | 7,35 | 7,60 | 73K | 36 |
| 18/12/2018 | -2,75% | -0,21 | 7,43 | 7,78 | 7,35 | 7,79 | 50K | 38 |
| 17/12/2018 | 0,92% | 0,07 | 7,64 | 7,78 | 7,52 | 7,78 | 12K | 12 |
| 14/12/2018 | -0,53% | -0,04 | 7,57 | 7,61 | 7,50 | 7,78 | 31K | 23 |
| 13/12/2018 | 0,93% | 0,07 | 7,61 | 7,57 | 7,55 | 7,61 | 62K | 39 |
| 12/12/2018 | 3,71% | 0,27 | 7,54 | 7,35 | 7,35 | 7,54 | 58K | 41 |
| 11/12/2018 | 0,69% | 0,05 | 7,27 | 7,30 | 7,27 | 7,34 | 25K | 15 |
| 10/12/2018 | 0,00% | 0,00 | 7,22 | 7,24 | 7,15 | 7,28 | 33K | 23 |
| 07/12/2018 | -1,10% | -0,08 | 7,22 | 7,28 | 7,20 | 7,36 | 70K | 50 |
| 06/12/2018 | -1,48% | -0,11 | 7,30 | 7,39 | 7,26 | 7,40 | 27K | 21 |
| 05/12/2018 | 0,00% | 0,00 | 7,41 | 7,41 | 7,41 | 7,50 | 10K | 9 |
| 04/12/2018 | 0,82% | 0,06 | 7,41 | 7,35 | 7,32 | 7,49 | 35K | 25 |
| 03/12/2018 | 0,00% | 0,00 | 7,35 | 7,37 | 7,26 | 7,42 | 26K | 20 |
| 30/11/2018 | -0,41% | -0,03 | 7,35 | 7,25 | 7,19 | 7,37 | 21K | 10 |
| 29/11/2018 | 1,65% | 0,12 | 7,38 | 7,39 | 7,31 | 7,40 | 34K | 20 |
| 28/11/2018 | -1,22% | -0,09 | 7,26 | 7,43 | 7,26 | 7,43 | 10K | 9 |
| 27/11/2018 | 2,80% | 0,20 | 7,35 | 7,16 | 7,16 | 7,35 | 28K | 12 |
| 26/11/2018 | -2,05% | -0,15 | 7,15 | 7,31 | 7,02 | 7,35 | 119K | 69 |
| 23/11/2018 | -2,14% | -0,16 | 7,30 | 7,50 | 7,15 | 7,62 | 123K | 99 |
| 22/11/2018 | 1,08% | 0,08 | 7,46 | 7,35 | 7,35 | 7,47 | 34K | 16 |
| 21/11/2018 | -2,25% | -0,17 | 7,38 | 7,55 | 7,30 | 7,55 | 41K | 36 |
| 19/11/2018 | 4,57% | 0,33 | 7,55 | 7,40 | 7,34 | 7,55 | 27K | 26 |
| 16/11/2018 | 0,70% | 0,05 | 7,22 | 7,35 | 7,10 | 7,43 | 48K | 20 |
| 14/11/2018 | -0,42% | -0,03 | 7,17 | 7,20 | 7,17 | 7,40 | 12K | 8 |
| 13/11/2018 | -0,69% | -0,05 | 7,20 | 7,30 | 7,20 | 7,47 | 15K | 15 |
| 12/11/2018 | -2,42% | -0,18 | 7,25 | 7,19 | 7,19 | 7,25 | 8K | 5 |
| 09/11/2018 | -0,67% | -0,05 | 7,43 | 7,48 | 7,43 | 7,63 | 23K | 21 |
| 08/11/2018 | 0,27% | 0,02 | 7,48 | 7,60 | 7,46 | 7,66 | 89K | 52 |
| 07/11/2018 | -0,53% | -0,04 | 7,46 | 7,50 | 7,45 | 8,01 | 127K | 62 |
| 06/11/2018 | 0,67% | 0,05 | 7,50 | 7,45 | 7,35 | 7,56 | 16K | 11 |
| 05/11/2018 | 3,33% | 0,24 | 7,45 | 7,50 | 7,22 | 7,50 | 18K | 16 |
| 01/11/2018 | -3,87% | -0,29 | 7,21 | 7,17 | 7,09 | 7,21 | 39K | 38 |
| 31/10/2018 | 2,04% | 0,15 | 7,50 | 7,35 | 7,35 | 7,50 | 5K | 4 |
| 30/10/2018 | -2,00% | -0,15 | 7,35 | 7,60 | 7,35 | 7,60 | 11K | 8 |
| 29/10/2018 | 2,18% | 0,16 | 7,50 | 7,38 | 7,38 | 7,60 | 43K | 26 |
| 26/10/2018 | 2,51% | 0,18 | 7,34 | 7,29 | 7,20 | 7,34 | 12K | 8 |
| 25/10/2018 | 2,29% | 0,16 | 7,16 | 7,00 | 7,00 | 7,24 | 16K | 13 |
| 24/10/2018 | -6,67% | -0,50 | 7,00 | 7,60 | 7,00 | 7,60 | 27K | 23 |
| 23/10/2018 | 0,00% | 0,00 | 7,50 | 7,50 | 7,23 | 7,75 | 29K | 25 |
| 22/10/2018 | 1,35% | 0,10 | 7,50 | 7,40 | 7,32 | 7,50 | 22K | 17 |
| 19/10/2018 | 2,07% | 0,15 | 7,40 | 7,49 | 7,40 | 7,50 | 7K | 5 |
| 18/10/2018 | 0,00% | 0,00 | 7,25 | 7,23 | 7,22 | 7,25 | 11K | 9 |
| 17/10/2018 | 0,69% | 0,05 | 7,25 | 7,20 | 7,20 | 7,25 | 12K | 9 |
| 16/10/2018 | -0,55% | -0,04 | 7,20 | 7,24 | 7,20 | 7,24 | 20K | 8 |
| 15/10/2018 | 0,98% | 0,07 | 7,24 | 7,17 | 7,16 | 7,24 | 29K | 10 |
| 11/10/2018 | 0,14% | 0,01 | 7,17 | 6,90 | 6,90 | 7,20 | 6K | 5 |
| 10/10/2018 | 3,02% | 0,21 | 7,16 | 6,95 | 6,95 | 7,25 | 33K | 19 |
| 09/10/2018 | -0,57% | -0,04 | 6,95 | 6,95 | 6,95 | 7,00 | 31K | 13 |
| 08/10/2018 | 4,33% | 0,29 | 6,99 | 7,15 | 6,97 | 7,15 | 4K | 5 |
| 05/10/2018 | -4,29% | -0,30 | 6,70 | 7,00 | 6,70 | 7,00 | 6K | 5 |
| 04/10/2018 | 7,69% | 0,50 | 7,00 | 6,90 | 6,63 | 7,00 | 39K | 30 |
| 03/10/2018 | -0,76% | -0,05 | 6,50 | 6,58 | 6,49 | 6,65 | 16K | 12 |
| 02/10/2018 | 1,87% | 0,12 | 6,55 | 6,43 | 6,43 | 6,60 | 52K | 10 |
| 01/10/2018 | 0,00% | 0,00 | 6,43 | 6,44 | 6,40 | 6,44 | 3K | 4 |
| 28/09/2018 | -1,08% | -0,07 | 6,43 | 6,48 | 6,43 | 6,48 | 2K | 3 |
| 27/09/2018 | 0,00% | 0,00 | 6,50 | 6,49 | 6,49 | 6,50 | 1K | 2 |
| 26/09/2018 | 1,56% | 0,10 | 6,50 | 6,40 | 6,40 | 6,50 | 9K | 8 |
| 25/09/2018 | -0,78% | -0,05 | 6,40 | 6,46 | 6,40 | 6,46 | 12K | 12 |
| 24/09/2018 | -1,83% | -0,12 | 6,45 | 6,50 | 6,45 | 6,52 | 32K | 25 |
| 20/09/2018 | 1,86% | 0,12 | 6,57 | 6,69 | 6,40 | 6,70 | 4K | 4 |
| 19/09/2018 | 0,78% | 0,05 | 6,45 | 6,45 | 6,45 | 6,50 | 34K | 21 |
| 18/09/2018 | 0,00% | 0,00 | 6,40 | 6,34 | 6,34 | 6,50 | 6K | 8 |
| 17/09/2018 | 0,00% | 0,00 | 6,40 | 6,40 | 6,30 | 6,40 | 13K | 12 |
| 14/09/2018 | 0,00% | 0,00 | 6,40 | 6,40 | 6,40 | 6,50 | 6K | 7 |
Date,Open,High,Low,Close,Volume
15-Feb-19,7.96,8.04,7.87,8.04,40595
14-Feb-19,7.81,7.96,7.81,7.96,37184
13-Feb-19,7.89,7.96,7.86,7.96,30021
12-Feb-19,7.90,7.96,7.79,7.80,88508
11-Feb-19,7.92,7.96,7.77,7.91,57290
08-Feb-19,7.86,8.04,7.86,7.92,37224
07-Feb-19,7.82,8.05,7.75,7.86,82191
06-Feb-19,8.06,8.08,7.75,7.79,223813
05-Feb-19,8.00,8.09,7.95,8.09,16040
04-Feb-19,7.95,8.09,7.93,8.01,32775
01-Feb-19,7.91,8.05,7.90,7.95,94731
31-Jan-19,7.97,8.12,7.91,7.91,79406
30-Jan-19,8.06,8.09,7.97,7.98,124250
29-Jan-19,7.96,8.14,7.96,8.12,83487
28-Jan-19,8.10,8.15,7.90,7.95,118985
24-Jan-19,7.94,8.15,7.94,8.02,46774
23-Jan-19,7.92,8.06,7.92,7.94,31078
22-Jan-19,8.00,8.05,7.90,7.90,39999
21-Jan-19,8.02,8.02,7.90,7.97,83559
18-Jan-19,8.00,8.05,7.98,8.00,117716
17-Jan-19,7.96,8.09,7.89,8.01,96065
16-Jan-19,8.06,8.06,7.86,7.97,73520
15-Jan-19,8.12,8.49,7.88,7.89,203612
14-Jan-19,7.65,8.17,7.61,8.10,126437
11-Jan-19,7.95,8.02,7.80,7.95,87963
10-Jan-19,7.85,8.00,7.73,7.90,80097
09-Jan-19,7.98,7.98,7.85,7.90,45800
08-Jan-19,7.80,8.04,7.80,7.90,75893
07-Jan-19,8.00,8.05,7.80,7.80,275473
04-Jan-19,7.80,8.16,7.80,7.96,251044
03-Jan-19,7.61,7.70,7.51,7.69,65504
02-Jan-19,7.60,7.75,7.50,7.61,53552
28-Dec-18,7.60,7.63,7.48,7.60,29646
27-Dec-18,7.50,7.59,7.42,7.51,23321
26-Dec-18,7.40,7.61,7.40,7.59,30938
21-Dec-18,7.49,7.55,7.30,7.45,23073
20-Dec-18,7.39,7.39,7.28,7.28,18972
19-Dec-18,7.60,7.60,7.35,7.35,72987
18-Dec-18,7.78,7.79,7.35,7.43,50240
17-Dec-18,7.78,7.78,7.52,7.64,12326
14-Dec-18,7.61,7.78,7.50,7.57,31440
13-Dec-18,7.57,7.61,7.55,7.61,62280
12-Dec-18,7.35,7.54,7.35,7.54,57582
11-Dec-18,7.30,7.34,7.27,7.27,24863
10-Dec-18,7.24,7.28,7.15,7.22,33302
07-Dec-18,7.28,7.36,7.20,7.22,70499
06-Dec-18,7.39,7.40,7.26,7.30,27123
05-Dec-18,7.41,7.50,7.41,7.41,10442
04-Dec-18,7.35,7.49,7.32,7.41,34726
03-Dec-18,7.37,7.42,7.26,7.35,26499
30-Nov-18,7.25,7.37,7.19,7.35,21128
29-Nov-18,7.39,7.40,7.31,7.38,33793
28-Nov-18,7.43,7.43,7.26,7.26,10293
27-Nov-18,7.16,7.35,7.16,7.35,27721
26-Nov-18,7.31,7.35,7.02,7.15,118675
23-Nov-18,7.50,7.62,7.15,7.30,122881
22-Nov-18,7.35,7.47,7.35,7.46,34183
21-Nov-18,7.55,7.55,7.30,7.38,41320
19-Nov-18,7.40,7.55,7.34,7.55,26804
16-Nov-18,7.35,7.43,7.10,7.22,48100
14-Nov-18,7.20,7.40,7.17,7.17,11630
13-Nov-18,7.30,7.47,7.20,7.20,15353
12-Nov-18,7.19,7.25,7.19,7.25,7928
09-Nov-18,7.48,7.63,7.43,7.43,23274
08-Nov-18,7.60,7.66,7.46,7.48,89293
07-Nov-18,7.50,8.01,7.45,7.46,126772
06-Nov-18,7.45,7.56,7.35,7.50,16443
05-Nov-18,7.50,7.50,7.22,7.45,17541
01-Nov-18,7.17,7.21,7.09,7.21,39378
31-Oct-18,7.35,7.50,7.35,7.50,5190
30-Oct-18,7.60,7.60,7.35,7.35,11257
29-Oct-18,7.38,7.60,7.38,7.50,42993
26-Oct-18,7.29,7.34,7.20,7.34,11662
25-Oct-18,7.00,7.24,7.00,7.16,15816
24-Oct-18,7.60,7.60,7.00,7.00,27171
23-Oct-18,7.50,7.75,7.23,7.50,28811
22-Oct-18,7.40,7.50,7.32,7.50,22204
19-Oct-18,7.49,7.50,7.40,7.40,7468
18-Oct-18,7.23,7.25,7.22,7.25,10858
17-Oct-18,7.20,7.25,7.20,7.25,12285
16-Oct-18,7.24,7.24,7.20,7.20,20216
15-Oct-18,7.17,7.24,7.16,7.24,28879
11-Oct-18,6.90,7.20,6.90,7.17,5727
10-Oct-18,6.95,7.25,6.95,7.16,33057
09-Oct-18,6.95,7.00,6.95,6.95,30606
08-Oct-18,7.15,7.15,6.97,6.99,4222
05-Oct-18,7.00,7.00,6.70,6.70,6270
04-Oct-18,6.90,7.00,6.63,7.00,38978
03-Oct-18,6.58,6.65,6.49,6.50,16441
02-Oct-18,6.43,6.60,6.43,6.55,52019
01-Oct-18,6.44,6.44,6.40,6.43,3211
28-Sep-18,6.48,6.48,6.43,6.43,1939
27-Sep-18,6.49,6.50,6.49,6.50,1299
26-Sep-18,6.40,6.50,6.40,6.50,9011
25-Sep-18,6.46,6.46,6.40,6.40,12223
24-Sep-18,6.50,6.52,6.45,6.45,31791
20-Sep-18,6.69,6.70,6.40,6.57,3946
19-Sep-18,6.45,6.50,6.45,6.45,33563
18-Sep-18,6.34,6.50,6.34,6.40,6414
17-Sep-18,6.40,6.40,6.30,6.40,13405
14-Sep-18,6.40,6.50,6.40,6.40,5781
13-Sep-18,6.45,6.45,6.40,6.40,5781
12-Sep-18,6.44,6.45,6.29,6.45,5781
11-Sep-18,6.63,6.63,6.40,6.45,5781
10-Sep-18,6.64,6.64,6.60,6.63,5781
06-Sep-18,6.58,6.60,6.38,6.50,5781
05-Sep-18,6.69,6.69,6.60,6.60,5781
04-Sep-18,6.69,6.69,6.69,6.69,5781
03-Sep-18,6.75,6.75,6.61,6.69,5781
31-Aug-18,6.65,6.65,6.65,6.65,5781
30-Aug-18,6.85,7.00,6.50,6.65,5781
29-Aug-18,6.60,7.20,6.50,7.20,5781
28-Aug-18,6.60,6.60,6.60,6.60,5781
27-Aug-18,6.31,6.60,6.31,6.60,5781
24-Aug-18,6.60,6.65,6.32,6.32,5781
23-Aug-18,6.56,6.56,6.56,6.56,5781
22-Aug-18,6.51,6.56,6.50,6.56,5781
21-Aug-18,6.84,6.84,6.50,6.50,5781
20-Aug-18,6.70,6.70,6.70,6.70,5781
17-Aug-18,6.90,6.91,6.68,6.68,5781
16-Aug-18,6.92,6.92,6.92,6.92,5781
15-Aug-18,6.75,6.91,6.75,6.91,5781
14-Aug-18,6.70,6.70,6.69,6.70,5781
13-Aug-18,6.60,6.60,6.50,6.50,5781
10-Aug-18,6.70,6.70,6.35,6.64,5781
09-Aug-18,7.00,7.00,6.79,6.79,5781
08-Aug-18,6.98,7.06,6.98,7.00,5781
07-Aug-18,6.98,6.98,6.61,6.80,5781
06-Aug-18,6.88,6.88,6.82,6.82,5781
03-Aug-18,6.70,6.70,6.60,6.60,5781
02-Aug-18,6.70,6.80,6.70,6.70,5781
01-Aug-18,6.71,6.71,6.70,6.70,5781
31-Jul-18,6.72,6.72,6.70,6.70,5781
30-Jul-18,6.72,6.99,6.68,6.72,5781
*exoneração de responsabilidade