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
22/01/2025	-0,54%	-0,06	11,02	11,08	11,01	11,13	1M	476
21/01/2025	0,27%	0,03	11,08	11,03	10,99	11,13	1M	391
20/01/2025	0,27%	0,03	11,05	10,99	10,91	11,05	1M	467
17/01/2025	1,19%	0,13	11,02	10,90	10,85	11,06	2M	618
16/01/2025	-0,91%	-0,10	10,89	11,01	10,86	11,01	2M	668
15/01/2025	0,18%	0,02	10,99	10,98	10,86	11,02	2M	824
14/01/2025	1,39%	0,15	10,97	10,82	10,77	10,97	2M	637

13/01/2025	-1,37%	-0,15	10,82	10,96	10,80	11,01	3M	1.062
10/01/2025	-0,99%	-0,11	10,97	11,08	10,95	11,08	2M	645
09/01/2025	0,27%	0,03	11,08	11,05	11,00	11,09	644K	323
08/01/2025	-1,25%	-0,14	11,05	11,26	11,05	11,26	1M	486
07/01/2025	1,82%	0,20	11,19	11,00	10,99	11,34	2M	650
06/01/2025	0,83%	0,09	10,99	10,90	10,85	11,00	2M	812
03/01/2025	-0,73%	-0,08	10,90	11,05	10,85	11,05	3M	1.294
02/01/2025	-0,81%	-0,09	10,98	11,07	10,94	11,09	3M	1.166
30/12/2024	0,09%	0,01	11,07	11,11	10,97	11,11	3M	1.233
27/12/2024	-0,27%	-0,03	11,06	11,09	11,06	11,32	2M	854
26/12/2024	0,91%	0,10	11,09	11,00	10,91	11,09	2M	1.006
23/12/2024	-3,09%	-0,35	10,99	11,30	10,91	11,30	4M	1.510
20/12/2024	3,09%	0,34	11,34	11,05	11,05	11,34	2M	693
19/12/2024	-0,54%	-0,06	11,00	11,15	10,99	11,16	3M	969
18/12/2024	-2,04%	-0,23	11,06	11,31	10,97	11,34	3M	1.283
17/12/2024	0,36%	0,04	11,29	11,26	11,25	11,36	1M	519
16/12/2024	-0,53%	-0,06	11,25	11,33	11,24	11,33	2M	692
13/12/2024	-1,22%	-0,14	11,31	11,39	11,31	11,44	1M	513
12/12/2024	-0,17%	-0,02	11,45	11,47	11,34	11,47	2M	568
11/12/2024	0,61%	0,07	11,47	11,40	11,39	11,57	2M	738
10/12/2024	0,26%	0,03	11,40	11,40	11,36	11,48	2M	614
09/12/2024	-0,79%	-0,09	11,37	11,46	11,29	11,48	3M	1.032
06/12/2024	-0,17%	-0,02	11,46	11,54	11,41	11,54	2M	542
05/12/2024	0,61%	0,07	11,48	11,41	11,41	11,51	1M	448
04/12/2024	0,09%	0,01	11,41	11,41	11,36	11,45	2M	524
03/12/2024	0,00%	0,00	11,40	11,40	11,39	11,50	2M	555
02/12/2024	0,09%	0,01	11,40	11,38	11,34	11,46	2M	828
29/11/2024	1,24%	0,14	11,39	11,25	11,23	11,39	2M	824
28/11/2024	-1,14%	-0,13	11,25	11,49	11,24	11,49	3M	1.099
27/11/2024	-0,87%	-0,10	11,38	11,55	11,37	11,58	2M	726
26/11/2024	-0,17%	-0,02	11,48	11,50	11,45	11,57	1M	433
25/11/2024	0,44%	0,05	11,50	11,45	11,42	11,53	2M	569
22/11/2024	0,79%	0,09	11,45	11,37	11,33	11,45	1M	478
21/11/2024	-0,44%	-0,05	11,36	11,41	11,31	11,43	2M	571
19/11/2024	0,26%	0,03	11,41	11,32	11,32	11,43	1M	448
18/11/2024	0,44%	0,05	11,38	11,35	11,28	11,43	3M	845
14/11/2024	-0,35%	-0,04	11,33	11,37	11,32	11,44	2M	548
13/11/2024	0,09%	0,01	11,37	11,36	11,33	11,43	2M	634
12/11/2024	-3,57%	-0,42	11,36	11,54	11,36	11,57	4M	1.253
11/11/2024	0,43%	0,05	11,78	11,74	11,69	11,79	2M	760
08/11/2024	0,09%	0,01	11,73	11,71	11,62	11,89	3M	841
07/11/2024	0,86%	0,10	11,72	11,65	11,63	11,90	2M	680
06/11/2024	-0,09%	-0,01	11,62	11,63	11,48	11,64	1M	593
05/11/2024	0,26%	0,03	11,63	11,69	11,56	11,69	1M	427
04/11/2024	0,69%	0,08	11,60	11,56	11,56	11,68	1M	547
01/11/2024	-1,12%	-0,13	11,52	11,66	11,52	11,71	1M	477
31/10/2024	0,87%	0,10	11,65	11,55	11,55	11,70	2M	504
30/10/2024	0,26%	0,03	11,55	11,51	11,51	11,59	1M	413
29/10/2024	0,17%	0,02	11,52	11,51	11,49	11,55	2M	411
28/10/2024	0,17%	0,02	11,50	11,49	11,48	11,55	956K	370
25/10/2024	0,00%	0,00	11,48	11,51	11,48	11,53	789K	305
24/10/2024	-0,17%	-0,02	11,48	11,55	11,46	11,55	1M	346
23/10/2024	-0,17%	-0,02	11,50	11,52	11,45	11,52	1M	377
22/10/2024	-0,52%	-0,06	11,52	11,59	11,47	11,59	2M	500
21/10/2024	0,09%	0,01	11,58	11,61	11,56	11,68	1M	523
18/10/2024	-1,03%	-0,12	11,57	11,69	11,56	11,71	1M	478
17/10/2024	-0,09%	-0,01	11,69	11,71	11,56	11,71	1M	545
16/10/2024	0,52%	0,06	11,70	11,66	11,65	11,78	1M	461
15/10/2024	0,61%	0,07	11,64	11,55	11,55	11,64	1M	481
14/10/2024	0,43%	0,05	11,57	11,47	11,45	11,57	1M	444
11/10/2024	0,17%	0,02	11,52	11,50	11,46	11,54	1M	441
10/10/2024	0,00%	0,00	11,50	11,45	11,45	11,60	2M	546
09/10/2024	-0,43%	-0,05	11,50	11,56	11,47	11,56	1M	546
08/10/2024	0,09%	0,01	11,55	11,56	11,49	11,58	1M	431
07/10/2024	0,61%	0,07	11,54	11,48	11,47	11,60	1M	513
04/10/2024	-0,17%	-0,02	11,47	11,49	11,42	11,51	2M	658
03/10/2024	-0,61%	-0,07	11,49	11,56	11,44	11,56	2M	736
02/10/2024	0,61%	0,07	11,56	11,50	11,50	11,63	1M	561
01/10/2024	0,09%	0,01	11,49	11,47	11,46	11,55	2M	719
30/09/2024	0,35%	0,04	11,48	11,49	11,42	11,49	1M	587
27/09/2024	-0,44%	-0,05	11,44	11,49	11,41	11,54	2M	821
26/09/2024	0,44%	0,05	11,49	11,42	11,41	11,50	2M	643
25/09/2024	-0,35%	-0,04	11,44	11,47	11,44	11,51	1M	631
24/09/2024	0,00%	0,00	11,48	11,51	11,47	11,60	2M	865
23/09/2024	-0,26%	-0,03	11,48	11,54	11,38	11,55	2M	1.025
20/09/2024	0,17%	0,02	11,51	11,49	11,40	11,55	3M	1.172
19/09/2024	-0,78%	-0,09	11,49	11,56	11,49	11,62	3M	943
18/09/2024	-0,17%	-0,02	11,58	11,60	11,53	11,65	2M	900
17/09/2024	-1,78%	-0,21	11,60	11,76	11,58	11,80	4M	1.399
16/09/2024	-0,08%	-0,01	11,81	11,76	11,76	11,86	1M	584
13/09/2024	0,60%	0,07	11,82	11,75	11,75	11,85	1M	635
12/09/2024	-0,34%	-0,04	11,75	11,81	11,74	11,82	2M	678
11/09/2024	-1,17%	-0,14	11,79	11,90	11,77	11,95	2M	791
10/09/2024	-0,17%	-0,02	11,93	11,95	11,88	11,96	1M	437
09/09/2024	0,59%	0,07	11,95	11,90	11,90	12,01	2M	607
06/09/2024	-0,75%	-0,09	11,88	12,02	11,88	12,05	2M	662
05/09/2024	-1,24%	-0,15	11,97	12,14	11,97	12,17	2M	614
04/09/2024	1,42%	0,17	12,12	11,96	11,95	12,12	3M	936
03/09/2024	0,42%	0,05	11,95	11,85	11,85	11,99	2M	715
02/09/2024	0,17%	0,02	11,90	11,85	11,78	11,91	2M	813
30/08/2024	0,76%	0,09	11,88	11,75	11,67	11,90	2M	659
29/08/2024	0,51%	0,06	11,79	11,78	11,65	11,80	1M	527
28/08/2024	0,77%	0,09	11,73	11,64	11,59	11,78	2M	527
27/08/2024	-1,77%	-0,21	11,64	11,87	11,58	11,87	3M	1.040
26/08/2024	-1,33%	-0,16	11,85	11,96	11,84	11,98	2M	690
23/08/2024	0,76%	0,09	12,01	11,97	11,93	12,03	2M	582
22/08/2024	-0,17%	-0,02	11,92	11,93	11,88	11,97	2M	749
21/08/2024	0,34%	0,04	11,94	11,90	11,88	11,95	2M	582
20/08/2024	0,93%	0,11	11,90	11,80	11,78	11,90	2M	630
19/08/2024	2,08%	0,24	11,79	11,60	11,58	11,82	2M	729
16/08/2024	-2,94%	-0,35	11,55	11,70	11,50	11,76	4M	1.082
15/08/2024	0,42%	0,05	11,90	11,86	11,80	11,98	4M	1.089
14/08/2024	-0,25%	-0,03	11,85	11,88	11,85	12,01	4M	876
13/08/2024	0,08%	0,01	11,88	11,95	11,80	12,01	4M	1.328
12/08/2024	0,42%	0,05	11,87	11,82	11,77	11,88	2M	691
09/08/2024	0,85%	0,10	11,82	11,75	11,75	11,83	2M	491
08/08/2024	-0,26%	-0,03	11,72	11,75	11,70	11,82	1M	405
07/08/2024	1,12%	0,13	11,75	11,70	11,60	11,85	2M	699
06/08/2024	0,69%	0,08	11,62	11,54	11,53	11,67	2M	556
05/08/2024	-0,60%	-0,07	11,54	11,49	11,38	11,57	2M	881
02/08/2024	2,02%	0,23	11,61	11,40	11,40	11,62	2M	766
01/08/2024	0,71%	0,08	11,38	11,33	11,32	11,47	7M	4.608
31/07/2024	-0,44%	-0,05	11,30	11,36	11,29	11,40	2M	839
30/07/2024	0,18%	0,02	11,35	11,34	11,29	11,35	2M	659
29/07/2024	0,00%	0,00	11,33	11,31	11,30	11,35	2M	807
26/07/2024	0,18%	0,02	11,33	11,32	11,30	11,36	2M	647
25/07/2024	-0,44%	-0,05	11,31	11,36	11,29	11,38	2M	819
24/07/2024	0,09%	0,01	11,36	11,36	11,31	11,38	3M	1.042
23/07/2024	-0,87%	-0,10	11,35	11,45	11,35	11,48	3M	1.026
22/07/2024	-0,17%	-0,02	11,45	11,47	11,39	11,52	3M	1.217
19/07/2024	-1,38%	-0,16	11,47	11,66	11,40	11,66	5M	1.583
18/07/2024	-1,36%	-0,16	11,63	11,83	11,61	11,83	3M	1.185
17/07/2024	-0,34%	-0,04	11,79	11,83	11,75	11,83	2M	732
16/07/2024	0,51%	0,06	11,83	11,77	11,76	11,83	2M	701
15/07/2024	-0,51%	-0,06	11,77	11,83	11,72	11,83	2M	768
12/07/2024	0,08%	0,01	11,83	11,82	11,75	11,83	1M	531
11/07/2024	-	-	11,82	11,70	11,69	11,82	2M	460

Date,Open,High,Low,Close,Volume
22-Jan-25,11.08,11.13,11.01,11.02,1149980
21-Jan-25,11.03,11.13,10.99,11.08,1137347
20-Jan-25,10.99,11.05,10.91,11.05,1261381
17-Jan-25,10.90,11.06,10.85,11.02,1821519
16-Jan-25,11.01,11.01,10.86,10.89,2020561
15-Jan-25,10.98,11.02,10.86,10.99,2242705
14-Jan-25,10.82,10.97,10.77,10.97,1567830
13-Jan-25,10.96,11.01,10.80,10.82,2601714
10-Jan-25,11.08,11.08,10.95,10.97,1645908
09-Jan-25,11.05,11.09,11.00,11.08,643545
08-Jan-25,11.26,11.26,11.05,11.05,1170954
07-Jan-25,11.00,11.34,10.99,11.19,1936198
06-Jan-25,10.90,11.00,10.85,10.99,1999116
03-Jan-25,11.05,11.05,10.85,10.90,2837062
02-Jan-25,11.07,11.09,10.94,10.98,2763569
30-Dec-24,11.11,11.11,10.97,11.07,3405577
27-Dec-24,11.09,11.32,11.06,11.06,2336552
26-Dec-24,11.00,11.09,10.91,11.09,2459821
23-Dec-24,11.30,11.30,10.91,10.99,3736186
20-Dec-24,11.05,11.34,11.05,11.34,2469923
19-Dec-24,11.15,11.16,10.99,11.00,3099852
18-Dec-24,11.31,11.34,10.97,11.06,3251646
17-Dec-24,11.26,11.36,11.25,11.29,1303477
16-Dec-24,11.33,11.33,11.24,11.25,1978633
13-Dec-24,11.39,11.44,11.31,11.31,1486291
12-Dec-24,11.47,11.47,11.34,11.45,1747088
11-Dec-24,11.40,11.57,11.39,11.47,2313015
10-Dec-24,11.40,11.48,11.36,11.40,1546431
09-Dec-24,11.46,11.48,11.29,11.37,2829877
06-Dec-24,11.54,11.54,11.41,11.46,1647861
05-Dec-24,11.41,11.51,11.41,11.48,1220564
04-Dec-24,11.41,11.45,11.36,11.41,1864852
03-Dec-24,11.40,11.50,11.39,11.40,1507659
02-Dec-24,11.38,11.46,11.34,11.40,2228843
29-Nov-24,11.25,11.39,11.23,11.39,2286320
28-Nov-24,11.49,11.49,11.24,11.25,3153989
27-Nov-24,11.55,11.58,11.37,11.38,1710985
26-Nov-24,11.50,11.57,11.45,11.48,1441872
25-Nov-24,11.45,11.53,11.42,11.50,1692485
22-Nov-24,11.37,11.45,11.33,11.45,1199176
21-Nov-24,11.41,11.43,11.31,11.36,1735510
19-Nov-24,11.32,11.43,11.32,11.41,1220389
18-Nov-24,11.35,11.43,11.28,11.38,2583876
14-Nov-24,11.37,11.44,11.32,11.33,1549040
13-Nov-24,11.36,11.43,11.33,11.37,1858736
12-Nov-24,11.54,11.57,11.36,11.36,4113651
11-Nov-24,11.74,11.79,11.69,11.78,1989766
08-Nov-24,11.71,11.89,11.62,11.73,2898420
07-Nov-24,11.65,11.90,11.63,11.72,2158089
06-Nov-24,11.63,11.64,11.48,11.62,1311302
05-Nov-24,11.69,11.69,11.56,11.63,1082140
04-Nov-24,11.56,11.68,11.56,11.60,1346982
01-Nov-24,11.66,11.71,11.52,11.52,1173432
31-Oct-24,11.55,11.70,11.55,11.65,1502360
30-Oct-24,11.51,11.59,11.51,11.55,1272951
29-Oct-24,11.51,11.55,11.49,11.52,1599258
28-Oct-24,11.49,11.55,11.48,11.50,955751
25-Oct-24,11.51,11.53,11.48,11.48,788706
24-Oct-24,11.55,11.55,11.46,11.48,1021256
23-Oct-24,11.52,11.52,11.45,11.50,1082601
22-Oct-24,11.59,11.59,11.47,11.52,1521297
21-Oct-24,11.61,11.68,11.56,11.58,1381646
18-Oct-24,11.69,11.71,11.56,11.57,1179933
17-Oct-24,11.71,11.71,11.56,11.69,1276887
16-Oct-24,11.66,11.78,11.65,11.70,1251960
15-Oct-24,11.55,11.64,11.55,11.64,1204813
14-Oct-24,11.47,11.57,11.45,11.57,1147861
11-Oct-24,11.50,11.54,11.46,11.52,1034311
10-Oct-24,11.45,11.60,11.45,11.50,1535119
09-Oct-24,11.56,11.56,11.47,11.50,1214475
08-Oct-24,11.56,11.58,11.49,11.55,1058817
07-Oct-24,11.48,11.60,11.47,11.54,1286025
04-Oct-24,11.49,11.51,11.42,11.47,1545262
03-Oct-24,11.56,11.56,11.44,11.49,1836989
02-Oct-24,11.50,11.63,11.50,11.56,1446799
01-Oct-24,11.47,11.55,11.46,11.49,1811214
30-Sep-24,11.49,11.49,11.42,11.48,1391365
27-Sep-24,11.49,11.54,11.41,11.44,1625690
26-Sep-24,11.42,11.50,11.41,11.49,1670099
25-Sep-24,11.47,11.51,11.44,11.44,1470391
24-Sep-24,11.51,11.60,11.47,11.48,2326756
23-Sep-24,11.54,11.55,11.38,11.48,2358720
20-Sep-24,11.49,11.55,11.40,11.51,2843702
19-Sep-24,11.56,11.62,11.49,11.49,2521620
18-Sep-24,11.60,11.65,11.53,11.58,2476543
17-Sep-24,11.76,11.80,11.58,11.60,3718212
16-Sep-24,11.76,11.86,11.76,11.81,1398944
13-Sep-24,11.75,11.85,11.75,11.82,1499924
12-Sep-24,11.81,11.82,11.74,11.75,1515681
11-Sep-24,11.90,11.95,11.77,11.79,1730156
10-Sep-24,11.95,11.96,11.88,11.93,1010288
09-Sep-24,11.90,12.01,11.90,11.95,1960674
06-Sep-24,12.02,12.05,11.88,11.88,1569101
05-Sep-24,12.14,12.17,11.97,11.97,1511717
04-Sep-24,11.96,12.12,11.95,12.12,3185510
03-Sep-24,11.85,11.99,11.85,11.95,2426755
02-Sep-24,11.85,11.91,11.78,11.90,2122466
30-Aug-24,11.75,11.90,11.67,11.88,1673310
29-Aug-24,11.78,11.80,11.65,11.79,1328520
28-Aug-24,11.64,11.78,11.59,11.73,1585925
27-Aug-24,11.87,11.87,11.58,11.64,2990045
26-Aug-24,11.96,11.98,11.84,11.85,2302883
23-Aug-24,11.97,12.03,11.93,12.01,1804996
22-Aug-24,11.93,11.97,11.88,11.92,2257862
21-Aug-24,11.90,11.95,11.88,11.94,1528599
20-Aug-24,11.80,11.90,11.78,11.90,1780850
19-Aug-24,11.60,11.82,11.58,11.79,2027200
16-Aug-24,11.70,11.76,11.50,11.55,3619620
15-Aug-24,11.86,11.98,11.80,11.90,3725615
14-Aug-24,11.88,12.01,11.85,11.85,3570585
13-Aug-24,11.95,12.01,11.80,11.88,4074173
12-Aug-24,11.82,11.88,11.77,11.87,2201564
09-Aug-24,11.75,11.83,11.75,11.82,1586453
08-Aug-24,11.75,11.82,11.70,11.72,1096769
07-Aug-24,11.70,11.85,11.60,11.75,1912972
06-Aug-24,11.54,11.67,11.53,11.62,1509848
05-Aug-24,11.49,11.57,11.38,11.54,2204984
02-Aug-24,11.40,11.62,11.40,11.61,2026336
01-Aug-24,11.33,11.47,11.32,11.38,7063275
31-Jul-24,11.36,11.40,11.29,11.30,2032516
30-Jul-24,11.34,11.35,11.29,11.35,2072940
29-Jul-24,11.31,11.35,11.30,11.33,2204258
26-Jul-24,11.32,11.36,11.30,11.33,1543716
25-Jul-24,11.36,11.38,11.29,11.31,2208643
24-Jul-24,11.36,11.38,11.31,11.36,2836440
23-Jul-24,11.45,11.48,11.35,11.35,2790570
22-Jul-24,11.47,11.52,11.39,11.45,2947469
19-Jul-24,11.66,11.66,11.40,11.47,4687733
18-Jul-24,11.83,11.83,11.61,11.63,2840277
17-Jul-24,11.83,11.83,11.75,11.79,1787875
16-Jul-24,11.77,11.83,11.76,11.83,2385989
15-Jul-24,11.83,11.83,11.72,11.77,1967173
12-Jul-24,11.82,11.83,11.75,11.83,1444331
11-Jul-24,11.70,11.82,11.69,11.82,1536274

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: TAEE4