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
16/01/2026	-1,19%	-0,16	13,25	13,41	13,18	13,45	2M	592
15/01/2026	1,13%	0,15	13,41	13,28	13,27	13,43	1M	398
14/01/2026	-0,30%	-0,04	13,26	13,28	13,19	13,34	3M	586
13/01/2026	-1,48%	-0,20	13,30	13,43	13,25	13,44	3M	644
12/01/2026	0,30%	0,04	13,50	13,46	13,33	13,52	3M	621
09/01/2026	-1,46%	-0,20	13,46	13,67	13,41	13,72	2M	745
08/01/2026	-2,22%	-0,31	13,66	13,97	13,57	14,01	3M	976

07/01/2026	-0,50%	-0,07	13,97	14,04	13,86	14,10	1M	459
06/01/2026	-0,21%	-0,03	14,04	14,09	14,04	14,37	1M	372
05/01/2026	-0,57%	-0,08	14,07	14,15	14,07	14,23	1M	438
02/01/2026	0,50%	0,07	14,15	14,08	14,06	14,20	1M	403
30/12/2025	2,03%	0,28	14,08	13,94	13,90	14,27	1M	433
29/12/2025	-0,58%	-0,08	13,80	13,88	13,74	13,95	997K	376
26/12/2025	1,91%	0,26	13,88	13,63	13,57	13,91	2M	419
23/12/2025	-0,07%	-0,01	13,62	13,65	13,55	13,75	1M	409
22/12/2025	-1,16%	-0,16	13,63	13,83	13,42	13,84	2M	672
19/12/2025	2,30%	0,31	13,79	13,48	13,46	13,79	2M	500
18/12/2025	-0,88%	-0,12	13,48	13,60	13,43	13,60	1M	388
17/12/2025	-1,73%	-0,24	13,60	13,90	13,45	13,97	2M	561
16/12/2025	-2,33%	-0,33	13,84	14,10	13,79	14,15	1M	530
15/12/2025	2,09%	0,29	14,17	13,91	13,91	14,36	3M	656
12/12/2025	-0,07%	-0,01	13,88	13,89	13,80	14,07	981K	301
11/12/2025	-1,00%	-0,14	13,89	14,03	13,88	14,05	1M	416
10/12/2025	1,74%	0,24	14,03	13,99	13,75	14,08	1M	472
09/12/2025	0,00%	0,00	13,79	13,79	13,64	13,91	2M	505
08/12/2025	-0,07%	-0,01	13,79	13,80	13,72	14,02	2M	549
05/12/2025	-1,92%	-0,27	13,80	14,05	13,45	14,16	4M	1.039
04/12/2025	0,86%	0,12	14,07	13,95	13,95	14,19	2M	565
03/12/2025	-1,20%	-0,17	13,95	14,12	13,90	14,21	2M	530
02/12/2025	-0,42%	-0,06	14,12	14,19	14,08	14,27	2M	613
01/12/2025	-2,27%	-0,33	14,18	14,50	14,17	14,56	3M	757
28/11/2025	-0,27%	-0,04	14,51	14,55	14,48	14,71	3M	620
27/11/2025	0,97%	0,14	14,55	14,41	14,41	14,55	1M	375
26/11/2025	-0,14%	-0,02	14,41	14,43	14,35	14,60	2M	506
25/11/2025	0,28%	0,04	14,43	14,34	14,23	14,44	2M	491
24/11/2025	1,91%	0,27	14,39	14,04	14,04	14,39	4M	740
21/11/2025	-1,67%	-0,24	14,12	14,30	14,07	14,36	3M	795
19/11/2025	-2,45%	-0,36	14,36	14,70	14,31	14,72	4M	933
18/11/2025	-1,87%	-0,28	14,72	14,90	14,72	15,15	5M	907
17/11/2025	0,47%	0,07	15,00	14,64	14,61	15,07	7M	1.476
14/11/2025	-0,93%	-0,14	14,93	15,07	14,89	15,23	7M	1.730
13/11/2025	0,67%	0,10	15,07	14,87	14,83	15,10	6M	1.174
12/11/2025	5,72%	0,81	14,97	14,15	14,10	14,99	11M	2.448
11/11/2025	4,27%	0,58	14,16	13,51	13,51	14,28	6M	1.635
10/11/2025	0,52%	0,07	13,58	13,44	13,37	13,64	4M	1.290
07/11/2025	0,45%	0,06	13,51	13,45	13,35	13,56	2M	570
06/11/2025	1,20%	0,16	13,45	13,29	13,29	13,52	2M	658
05/11/2025	0,76%	0,10	13,29	13,17	13,15	13,38	3M	655
04/11/2025	2,41%	0,31	13,19	12,74	12,74	13,19	2M	636
03/11/2025	1,58%	0,20	12,88	12,68	12,65	12,88	2M	687
31/10/2025	-0,24%	-0,03	12,68	12,77	12,64	12,79	2M	485
30/10/2025	0,55%	0,07	12,71	12,58	12,58	12,78	2M	528
29/10/2025	0,32%	0,04	12,64	12,51	12,51	12,75	1M	451
28/10/2025	0,88%	0,11	12,60	12,42	12,42	12,67	2M	579
27/10/2025	0,81%	0,10	12,49	12,39	12,36	12,52	3M	573
24/10/2025	0,65%	0,08	12,39	12,27	12,26	12,42	4M	807
23/10/2025	1,32%	0,16	12,31	12,15	12,15	12,34	2M	475
22/10/2025	0,25%	0,03	12,15	12,10	12,08	12,21	1M	418
21/10/2025	-0,90%	-0,11	12,12	12,16	12,12	12,23	907K	334
20/10/2025	0,00%	0,00	12,23	12,23	12,17	12,32	2M	523
17/10/2025	0,33%	0,04	12,23	12,12	12,10	12,25	1M	323
16/10/2025	0,33%	0,04	12,19	12,06	12,03	12,22	997K	352
15/10/2025	0,91%	0,11	12,15	11,97	11,93	12,22	2M	526
14/10/2025	0,08%	0,01	12,04	12,00	11,96	12,07	2M	424
13/10/2025	-0,33%	-0,04	12,03	12,02	11,98	12,10	1M	388
10/10/2025	0,00%	0,00	12,07	11,99	11,91	12,10	2M	698
09/10/2025	0,17%	0,02	12,07	12,06	11,98	12,16	1M	439
08/10/2025	-0,08%	-0,01	12,05	11,96	11,96	12,15	2M	628
07/10/2025	-0,66%	-0,08	12,06	12,14	12,00	12,14	1M	562
06/10/2025	-0,49%	-0,06	12,14	12,17	12,09	12,24	1M	467
03/10/2025	-0,33%	-0,04	12,20	12,24	12,14	12,24	1M	462
02/10/2025	-0,49%	-0,06	12,24	12,29	12,19	12,32	2M	410
01/10/2025	0,65%	0,08	12,30	12,17	12,17	12,30	2M	562
30/09/2025	-0,49%	-0,06	12,22	12,28	12,20	12,39	1M	460
29/09/2025	1,91%	0,23	12,28	12,04	12,04	12,32	3M	745
26/09/2025	-0,25%	-0,03	12,05	12,08	12,05	12,14	1M	354
25/09/2025	0,42%	0,05	12,08	11,96	11,96	12,15	1M	389
24/09/2025	0,17%	0,02	12,03	12,01	11,96	12,08	1M	367
23/09/2025	1,09%	0,13	12,01	11,90	11,87	12,12	2M	546
22/09/2025	-0,50%	-0,06	11,88	11,91	11,80	11,94	2M	521
19/09/2025	1,27%	0,15	11,94	11,79	11,78	11,94	1M	363
18/09/2025	-0,42%	-0,05	11,79	11,83	11,78	11,88	944K	377
17/09/2025	0,59%	0,07	11,84	11,76	11,76	11,92	2M	491
16/09/2025	0,77%	0,09	11,77	11,68	11,68	11,77	1M	351
15/09/2025	0,69%	0,08	11,68	11,60	11,57	11,72	1M	382
12/09/2025	-0,34%	-0,04	11,60	11,64	11,58	11,66	1M	364
11/09/2025	0,34%	0,04	11,64	11,59	11,59	11,71	1M	371
10/09/2025	-0,26%	-0,03	11,60	11,62	11,58	11,72	1M	442
09/09/2025	-0,34%	-0,04	11,63	11,68	11,55	11,68	1M	363
08/09/2025	0,69%	0,08	11,67	11,61	11,55	11,69	1M	426
05/09/2025	0,78%	0,09	11,59	11,48	11,48	11,64	1M	422
04/09/2025	0,44%	0,05	11,50	11,46	11,41	11,55	1M	336
03/09/2025	0,44%	0,05	11,45	11,51	11,41	11,51	987K	359
02/09/2025	-1,55%	-0,18	11,40	11,59	11,40	11,59	1M	407
01/09/2025	-0,17%	-0,02	11,58	11,60	11,46	11,65	2M	605
29/08/2025	0,78%	0,09	11,60	11,58	11,53	11,62	1M	352
28/08/2025	0,35%	0,04	11,51	11,56	11,51	11,61	1M	459
27/08/2025	0,44%	0,05	11,47	11,45	11,41	11,55	2M	468
26/08/2025	0,88%	0,10	11,42	11,32	11,32	11,44	1M	564
25/08/2025	0,89%	0,10	11,32	11,28	11,28	11,39	1M	438
22/08/2025	1,17%	0,13	11,22	11,15	11,10	11,27	743K	295
21/08/2025	-0,27%	-0,03	11,09	11,11	11,06	11,19	1M	515
20/08/2025	0,27%	0,03	11,12	11,09	11,04	11,16	929K	393
19/08/2025	-3,14%	-0,36	11,09	11,24	11,01	11,91	2M	866
18/08/2025	1,33%	0,15	11,45	11,36	11,36	11,53	2M	623
15/08/2025	0,89%	0,10	11,30	11,30	11,26	11,46	2M	553
14/08/2025	0,18%	0,02	11,20	11,28	11,18	11,35	2M	627
13/08/2025	-0,18%	-0,02	11,18	11,20	11,07	11,20	2M	853
12/08/2025	0,81%	0,09	11,20	11,15	11,14	11,45	2M	550
11/08/2025	-0,63%	-0,07	11,11	11,20	11,10	11,25	1M	417
08/08/2025	0,27%	0,03	11,18	11,23	11,15	11,28	2M	531
07/08/2025	0,09%	0,01	11,15	11,11	11,11	11,26	1M	403
06/08/2025	0,27%	0,03	11,14	11,20	11,11	11,20	521K	243
05/08/2025	0,00%	0,00	11,11	11,06	11,06	11,23	798K	369
04/08/2025	-0,27%	-0,03	11,11	11,22	11,02	11,22	1M	539
01/08/2025	-0,45%	-0,05	11,14	11,25	11,14	11,32	1M	463
31/07/2025	0,18%	0,02	11,19	11,29	11,08	11,29	1M	410
30/07/2025	0,00%	0,00	11,17	11,17	11,08	11,32	1M	428
29/07/2025	0,27%	0,03	11,17	11,14	11,09	11,20	721K	249
28/07/2025	-0,18%	-0,02	11,14	11,13	11,07	11,23	2M	523
25/07/2025	-0,62%	-0,07	11,16	11,20	11,14	11,25	2M	422
24/07/2025	-0,18%	-0,02	11,23	11,24	11,15	11,26	893K	346
23/07/2025	0,09%	0,01	11,25	11,14	11,14	11,29	829K	329
22/07/2025	-0,09%	-0,01	11,24	11,25	11,15	11,44	1M	565
21/07/2025	0,09%	0,01	11,25	11,24	11,19	11,34	2M	613
18/07/2025	0,63%	0,07	11,24	11,19	11,12	11,29	1M	455
17/07/2025	-0,80%	-0,09	11,17	11,26	11,17	11,31	1M	354
16/07/2025	0,36%	0,04	11,26	11,20	11,17	11,27	1M	493
15/07/2025	-1,06%	-0,12	11,22	11,32	11,17	11,36	2M	890
14/07/2025	-0,18%	-0,02	11,34	11,36	11,23	11,37	2M	636
11/07/2025	-0,70%	-0,08	11,36	11,44	11,31	11,44	2M	643
10/07/2025	-0,09%	-0,01	11,44	11,40	11,39	11,46	1M	438
09/07/2025	-1,29%	-0,15	11,45	11,61	11,44	11,66	1M	402
08/07/2025	-	-	11,60	11,63	11,48	11,64	1M	486

Date,Open,High,Low,Close,Volume
16-Jan-26,13.41,13.45,13.18,13.25,2026563
15-Jan-26,13.28,13.43,13.27,13.41,1249467
14-Jan-26,13.28,13.34,13.19,13.26,3179085
13-Jan-26,13.43,13.44,13.25,13.30,2661165
12-Jan-26,13.46,13.52,13.33,13.50,2542883
09-Jan-26,13.67,13.72,13.41,13.46,2433214
08-Jan-26,13.97,14.01,13.57,13.66,3172155
07-Jan-26,14.04,14.10,13.86,13.97,1406715
06-Jan-26,14.09,14.37,14.04,14.04,1012321
05-Jan-26,14.15,14.23,14.07,14.07,1186299
02-Jan-26,14.08,14.20,14.06,14.15,1209580
30-Dec-25,13.94,14.27,13.90,14.08,1394086
29-Dec-25,13.88,13.95,13.74,13.80,996666
26-Dec-25,13.63,13.91,13.57,13.88,1513334
23-Dec-25,13.65,13.75,13.55,13.62,1112207
22-Dec-25,13.83,13.84,13.42,13.63,1721582
19-Dec-25,13.48,13.79,13.46,13.79,2334698
18-Dec-25,13.60,13.60,13.43,13.48,1188861
17-Dec-25,13.90,13.97,13.45,13.60,1659899
16-Dec-25,14.10,14.15,13.79,13.84,1407742
15-Dec-25,13.91,14.36,13.91,14.17,2697644
12-Dec-25,13.89,14.07,13.80,13.88,981089
11-Dec-25,14.03,14.05,13.88,13.89,1469646
10-Dec-25,13.99,14.08,13.75,14.03,1463165
09-Dec-25,13.79,13.91,13.64,13.79,1997539
08-Dec-25,13.80,14.02,13.72,13.79,1612356
05-Dec-25,14.05,14.16,13.45,13.80,4110391
04-Dec-25,13.95,14.19,13.95,14.07,2273883
03-Dec-25,14.12,14.21,13.90,13.95,2132858
02-Dec-25,14.19,14.27,14.08,14.12,2436459
01-Dec-25,14.50,14.56,14.17,14.18,2598431
28-Nov-25,14.55,14.71,14.48,14.51,2685503
27-Nov-25,14.41,14.55,14.41,14.55,1210501
26-Nov-25,14.43,14.60,14.35,14.41,1956695
25-Nov-25,14.34,14.44,14.23,14.43,1621947
24-Nov-25,14.04,14.39,14.04,14.39,3509745
21-Nov-25,14.30,14.36,14.07,14.12,3270532
19-Nov-25,14.70,14.72,14.31,14.36,4179428
18-Nov-25,14.90,15.15,14.72,14.72,4617979
17-Nov-25,14.64,15.07,14.61,15.00,6547026
14-Nov-25,15.07,15.23,14.89,14.93,6714791
13-Nov-25,14.87,15.10,14.83,15.07,6052465
12-Nov-25,14.15,14.99,14.10,14.97,10535377
11-Nov-25,13.51,14.28,13.51,14.16,5590039
10-Nov-25,13.44,13.64,13.37,13.58,4176035
07-Nov-25,13.45,13.56,13.35,13.51,2077738
06-Nov-25,13.29,13.52,13.29,13.45,2496409
05-Nov-25,13.17,13.38,13.15,13.29,3360786
04-Nov-25,12.74,13.19,12.74,13.19,2119776
03-Nov-25,12.68,12.88,12.65,12.88,2320838
31-Oct-25,12.77,12.79,12.64,12.68,1644540
30-Oct-25,12.58,12.78,12.58,12.71,2007483
29-Oct-25,12.51,12.75,12.51,12.64,1332025
28-Oct-25,12.42,12.67,12.42,12.60,2279168
27-Oct-25,12.39,12.52,12.36,12.49,2539452
24-Oct-25,12.27,12.42,12.26,12.39,4379943
23-Oct-25,12.15,12.34,12.15,12.31,1849802
22-Oct-25,12.10,12.21,12.08,12.15,1393495
21-Oct-25,12.16,12.23,12.12,12.12,906519
20-Oct-25,12.23,12.32,12.17,12.23,1960605
17-Oct-25,12.12,12.25,12.10,12.23,1032454
16-Oct-25,12.06,12.22,12.03,12.19,997178
15-Oct-25,11.97,12.22,11.93,12.15,1779640
14-Oct-25,12.00,12.07,11.96,12.04,1642567
13-Oct-25,12.02,12.10,11.98,12.03,1298769
10-Oct-25,11.99,12.10,11.91,12.07,2112412
09-Oct-25,12.06,12.16,11.98,12.07,1380324
08-Oct-25,11.96,12.15,11.96,12.05,1759628
07-Oct-25,12.14,12.14,12.00,12.06,1481743
06-Oct-25,12.17,12.24,12.09,12.14,1463896
03-Oct-25,12.24,12.24,12.14,12.20,1418659
02-Oct-25,12.29,12.32,12.19,12.24,1538959
01-Oct-25,12.17,12.30,12.17,12.30,1953483
30-Sep-25,12.28,12.39,12.20,12.22,1454146
29-Sep-25,12.04,12.32,12.04,12.28,2539778
26-Sep-25,12.08,12.14,12.05,12.05,1218640
25-Sep-25,11.96,12.15,11.96,12.08,1327408
24-Sep-25,12.01,12.08,11.96,12.03,1138846
23-Sep-25,11.90,12.12,11.87,12.01,2083133
22-Sep-25,11.91,11.94,11.80,11.88,1545435
19-Sep-25,11.79,11.94,11.78,11.94,1155011
18-Sep-25,11.83,11.88,11.78,11.79,943851
17-Sep-25,11.76,11.92,11.76,11.84,1502478
16-Sep-25,11.68,11.77,11.68,11.77,1025906
15-Sep-25,11.60,11.72,11.57,11.68,1264162
12-Sep-25,11.64,11.66,11.58,11.60,1354339
11-Sep-25,11.59,11.71,11.59,11.64,1207439
10-Sep-25,11.62,11.72,11.58,11.60,1195095
09-Sep-25,11.68,11.68,11.55,11.63,1069365
08-Sep-25,11.61,11.69,11.55,11.67,1317761
05-Sep-25,11.48,11.64,11.48,11.59,1172738
04-Sep-25,11.46,11.55,11.41,11.50,1190339
03-Sep-25,11.51,11.51,11.41,11.45,986944
02-Sep-25,11.59,11.59,11.40,11.40,1017083
01-Sep-25,11.60,11.65,11.46,11.58,1520567
29-Aug-25,11.58,11.62,11.53,11.60,1093176
28-Aug-25,11.56,11.61,11.51,11.51,1337823
27-Aug-25,11.45,11.55,11.41,11.47,1584282
26-Aug-25,11.32,11.44,11.32,11.42,1408474
25-Aug-25,11.28,11.39,11.28,11.32,1162277
22-Aug-25,11.15,11.27,11.10,11.22,742602
21-Aug-25,11.11,11.19,11.06,11.09,1480795
20-Aug-25,11.09,11.16,11.04,11.12,928625
19-Aug-25,11.24,11.91,11.01,11.09,2354563
18-Aug-25,11.36,11.53,11.36,11.45,1740252
15-Aug-25,11.30,11.46,11.26,11.30,1637807
14-Aug-25,11.28,11.35,11.18,11.20,1846029
13-Aug-25,11.20,11.20,11.07,11.18,2234959
12-Aug-25,11.15,11.45,11.14,11.20,1553427
11-Aug-25,11.20,11.25,11.10,11.11,1105371
08-Aug-25,11.23,11.28,11.15,11.18,1695211
07-Aug-25,11.11,11.26,11.11,11.15,1190766
06-Aug-25,11.20,11.20,11.11,11.14,520716
05-Aug-25,11.06,11.23,11.06,11.11,798130
04-Aug-25,11.22,11.22,11.02,11.11,1429520
01-Aug-25,11.25,11.32,11.14,11.14,1093715
31-Jul-25,11.29,11.29,11.08,11.19,1197109
30-Jul-25,11.17,11.32,11.08,11.17,1079317
29-Jul-25,11.14,11.20,11.09,11.17,721296
28-Jul-25,11.13,11.23,11.07,11.14,2050136
25-Jul-25,11.20,11.25,11.14,11.16,1947483
24-Jul-25,11.24,11.26,11.15,11.23,892970
23-Jul-25,11.14,11.29,11.14,11.25,829056
22-Jul-25,11.25,11.44,11.15,11.24,1480819
21-Jul-25,11.24,11.34,11.19,11.25,1673653
18-Jul-25,11.19,11.29,11.12,11.24,1198292
17-Jul-25,11.26,11.31,11.17,11.17,1025079
16-Jul-25,11.20,11.27,11.17,11.26,1404157
15-Jul-25,11.32,11.36,11.17,11.22,2384836
14-Jul-25,11.36,11.37,11.23,11.34,1527083
11-Jul-25,11.44,11.44,11.31,11.36,1632881
10-Jul-25,11.40,11.46,11.39,11.44,1069130
09-Jul-25,11.61,11.66,11.44,11.45,1014035
08-Jul-25,11.63,11.64,11.48,11.60,1287945

*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