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
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	-0,43%	-0,05	11,60	11,63	11,48	11,64	1M	486
07/07/2025	-0,85%	-0,10	11,65	11,75	11,60	11,75	1M	504
04/07/2025	1,03%	0,12	11,75	11,70	11,64	11,75	946K	372
03/07/2025	0,52%	0,06	11,63	11,57	11,52	11,70	1M	392
02/07/2025	-1,03%	-0,12	11,57	11,62	11,44	11,70	2M	624
01/07/2025	1,30%	0,15	11,69	11,63	11,60	11,70	1M	439
27/06/2025	0,26%	0,03	11,54	11,51	11,43	11,57	1M	416
26/06/2025	0,44%	0,05	11,51	11,47	11,46	11,60	884K	329
25/06/2025	0,09%	0,01	11,46	11,47	11,40	11,52	1M	362
24/06/2025	0,44%	0,05	11,45	11,48	11,41	11,55	871K	293
23/06/2025	-0,70%	-0,08	11,40	11,48	11,37	11,48	2M	481
20/06/2025	0,35%	0,04	11,48	11,45	11,37	11,49	1M	412
18/06/2025	-0,78%	-0,09	11,44	11,44	11,43	11,54	1M	353
17/06/2025	0,79%	0,09	11,53	11,50	11,40	11,59	1M	412
16/06/2025	0,70%	0,08	11,44	11,36	11,36	11,54	1M	417
13/06/2025	0,09%	0,01	11,36	11,39	11,24	11,43	1M	422
12/06/2025	-0,26%	-0,03	11,35	11,39	11,30	11,39	1M	365
11/06/2025	0,09%	0,01	11,38	11,44	11,30	11,44	1M	376
10/06/2025	-0,26%	-0,03	11,37	11,43	11,34	11,51	1M	359
09/06/2025	-0,87%	-0,10	11,40	11,50	11,30	11,52	2M	546
06/06/2025	-0,17%	-0,02	11,50	11,58	11,42	11,61	1M	395
05/06/2025	-0,60%	-0,07	11,52	11,59	11,46	11,63	2M	905
04/06/2025	-1,11%	-0,13	11,59	11,80	11,59	11,84	1M	405
03/06/2025	0,77%	0,09	11,72	11,65	11,58	11,84	2M	474
02/06/2025	-1,52%	-0,18	11,63	11,81	11,59	11,82	2M	703
30/05/2025	-0,76%	-0,09	11,81	11,90	11,77	11,94	1M	403
29/05/2025	0,00%	0,00	11,90	11,81	11,81	11,94	1M	346
28/05/2025	-2,06%	-0,25	11,90	12,12	11,70	12,14	3M	884
27/05/2025	1,93%	0,23	12,15	11,87	11,87	12,24	4M	882
26/05/2025	0,59%	0,07	11,92	11,85	11,85	12,00	2M	490
23/05/2025	1,28%	0,15	11,85	11,73	11,66	11,92	2M	559
22/05/2025	-0,93%	-0,11	11,70	11,78	11,70	11,92	1M	396
21/05/2025	-1,42%	-0,17	11,81	11,96	11,81	11,96	2M	397
20/05/2025	0,84%	0,10	11,98	11,85	11,82	11,98	2M	419
19/05/2025	0,68%	0,08	11,88	11,73	11,69	11,95	2M	623
16/05/2025	-0,34%	-0,04	11,80	11,84	11,66	11,84	2M	550
15/05/2025	1,89%	0,22	11,84	11,64	11,63	11,86	2M	553
14/05/2025	-0,43%	-0,05	11,62	11,66	11,49	11,67	2M	486
13/05/2025	-1,10%	-0,13	11,67	11,65	11,57	11,70	2M	505
12/05/2025	-0,76%	-0,09	11,80	11,95	11,73	11,99	2M	675
09/05/2025	-0,34%	-0,04	11,89	11,94	11,89	12,08	2M	479
08/05/2025	2,58%	0,30	11,93	11,70	11,62	12,08	3M	889
07/05/2025	-0,43%	-0,05	11,63	11,69	11,55	11,72	1M	456
06/05/2025	-0,85%	-0,10	11,68	11,81	11,67	11,81	2M	529
05/05/2025	-0,34%	-0,04	11,78	11,82	11,69	11,84	2M	684
02/05/2025	-1,17%	-0,14	11,82	11,88	11,79	11,92	2M	583
30/04/2025	-0,42%	-0,05	11,96	11,70	11,65	11,96	3M	672
29/04/2025	0,17%	0,02	12,01	11,98	11,96	12,15	2M	696
28/04/2025	0,42%	0,05	11,99	11,94	11,91	12,05	2M	619
25/04/2025	-0,91%	-0,11	11,94	12,03	11,90	12,10	2M	657
24/04/2025	2,12%	0,25	12,05	11,75	11,75	12,10	3M	1.001
23/04/2025	1,72%	0,20	11,80	11,60	11,60	11,83	2M	679
22/04/2025	0,87%	0,10	11,60	11,50	11,46	11,63	2M	507
17/04/2025	0,52%	0,06	11,50	11,48	11,42	11,55	1M	411
16/04/2025	-0,09%	-0,01	11,44	11,45	11,39	11,50	1M	439
15/04/2025	-1,72%	-0,20	11,45	11,51	11,43	11,56	1M	513
14/04/2025	2,19%	0,25	11,65	11,35	11,32	11,65	2M	576
11/04/2025	0,18%	0,02	11,40	11,39	11,32	11,42	2M	588
10/04/2025	0,18%	0,02	11,38	11,41	11,28	11,44	2M	615
09/04/2025	0,53%	0,06	11,36	11,31	11,22	11,60	3M	878
08/04/2025	0,18%	0,02	11,30	11,33	11,30	11,43	1M	482
07/04/2025	-1,05%	-0,12	11,28	11,35	11,24	11,44	2M	754
04/04/2025	-0,52%	-0,06	11,40	11,46	11,33	11,51	3M	761
03/04/2025	1,33%	0,15	11,46	11,30	11,27	11,52	2M	543
02/04/2025	0,09%	0,01	11,31	11,30	11,28	11,39	944K	348
01/04/2025	0,00%	0,00	11,30	11,27	11,22	11,40	1M	503
31/03/2025	-0,62%	-0,07	11,30	11,35	11,30	11,45	1M	569
28/03/2025	0,09%	0,01	11,37	11,34	11,29	11,38	1M	428
27/03/2025	-0,18%	-0,02	11,36	11,37	11,31	11,40	1M	437
26/03/2025	-0,18%	-0,02	11,38	11,40	11,30	11,40	1M	471
25/03/2025	0,00%	0,00	11,40	11,41	11,33	11,43	2M	599
24/03/2025	-1,38%	-0,16	11,40	11,57	11,39	11,57	2M	588
21/03/2025	0,09%	0,01	11,56	11,55	11,53	11,61	2M	517
20/03/2025	0,79%	0,09	11,55	11,47	11,46	11,57	3M	783
19/03/2025	0,00%	0,00	11,46	11,50	11,26	11,50	3M	812
18/03/2025	0,09%	0,01	11,46	11,46	11,44	11,53	1M	455
17/03/2025	0,88%	0,10	11,45	11,40	11,33	11,53	2M	692
14/03/2025	1,43%	0,16	11,35	11,22	11,19	11,42	2M	637
13/03/2025	1,18%	0,13	11,19	11,08	11,03	11,23	875K	345
12/03/2025	-0,09%	-0,01	11,06	11,15	11,00	11,15	1M	516
11/03/2025	-0,98%	-0,11	11,07	11,18	11,06	11,20	2M	598
10/03/2025	0,72%	0,08	11,18	11,10	11,06	11,20	1M	558
07/03/2025	0,54%	0,06	11,10	11,04	10,95	11,16	2M	699
06/03/2025	0,00%	0,00	11,04	11,04	10,93	11,04	1M	637
05/03/2025	0,64%	0,07	11,04	10,97	10,91	11,04	1M	489
28/02/2025	-0,72%	-0,08	10,97	11,05	10,91	11,05	2M	677
27/02/2025	0,36%	0,04	11,05	11,01	10,97	11,09	1M	409
26/02/2025	-0,54%	-0,06	11,01	11,08	10,97	11,10	2M	553
25/02/2025	1,10%	0,12	11,07	10,95	10,92	11,08	1M	406
24/02/2025	-0,45%	-0,05	10,95	11,00	10,91	11,02	2M	532
21/02/2025	0,55%	0,06	11,00	10,99	10,92	11,01	1M	541
20/02/2025	0,18%	0,02	10,94	10,95	10,91	10,98	2M	579
19/02/2025	-0,73%	-0,08	10,92	10,98	10,92	11,02	2M	667
18/02/2025	-0,63%	-0,07	11,00	11,08	10,95	11,08	2M	850
17/02/2025	-0,36%	-0,04	11,07	11,16	11,06	11,20	1M	594
14/02/2025	1,37%	0,15	11,11	11,00	10,97	11,18	2M	580
13/02/2025	-0,45%	-0,05	10,96	11,00	10,91	11,00	2M	695
12/02/2025	-0,81%	-0,09	11,01	11,10	10,98	11,10	2M	678
11/02/2025	0,27%	0,03	11,10	11,07	11,02	11,10	1M	388
10/02/2025	-0,09%	-0,01	11,07	11,10	11,01	11,13	2M	509
07/02/2025	-0,18%	-0,02	11,08	11,10	11,02	11,16	2M	618
06/02/2025	0,18%	0,02	11,10	11,08	11,01	11,11	895K	412
05/02/2025	-1,34%	-0,15	11,08	11,25	11,08	11,25	1M	564
04/02/2025	0,54%	0,06	11,23	11,16	11,10	11,27	1M	387
03/02/2025	-0,98%	-0,11	11,17	11,28	11,16	11,28	2M	686
31/01/2025	1,62%	0,18	11,28	11,17	11,14	11,30	2M	642
30/01/2025	-	-	11,10	10,88	10,84	11,10	1M	546

Date,Open,High,Low,Close,Volume
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
07-Jul-25,11.75,11.75,11.60,11.65,1175048
04-Jul-25,11.70,11.75,11.64,11.75,946428
03-Jul-25,11.57,11.70,11.52,11.63,1051300
02-Jul-25,11.62,11.70,11.44,11.57,1685753
01-Jul-25,11.63,11.70,11.60,11.69,1051601
27-Jun-25,11.51,11.57,11.43,11.54,1003777
26-Jun-25,11.47,11.60,11.46,11.51,884193
25-Jun-25,11.47,11.52,11.40,11.46,1011881
24-Jun-25,11.48,11.55,11.41,11.45,870816
23-Jun-25,11.48,11.48,11.37,11.40,1503408
20-Jun-25,11.45,11.49,11.37,11.48,1322368
18-Jun-25,11.44,11.54,11.43,11.44,1014937
17-Jun-25,11.50,11.59,11.40,11.53,1237078
16-Jun-25,11.36,11.54,11.36,11.44,1226019
13-Jun-25,11.39,11.43,11.24,11.36,1239514
12-Jun-25,11.39,11.39,11.30,11.35,1490656
11-Jun-25,11.44,11.44,11.30,11.38,1183682
10-Jun-25,11.43,11.51,11.34,11.37,1071791
09-Jun-25,11.50,11.52,11.30,11.40,2088353
06-Jun-25,11.58,11.61,11.42,11.50,1154446
05-Jun-25,11.59,11.63,11.46,11.52,2084123
04-Jun-25,11.80,11.84,11.59,11.59,1241840
03-Jun-25,11.65,11.84,11.58,11.72,1540471
02-Jun-25,11.81,11.82,11.59,11.63,2266199
30-May-25,11.90,11.94,11.77,11.81,1109693
29-May-25,11.81,11.94,11.81,11.90,1107255
28-May-25,12.12,12.14,11.70,11.90,2643823
27-May-25,11.87,12.24,11.87,12.15,4362414
26-May-25,11.85,12.00,11.85,11.92,1816444
23-May-25,11.73,11.92,11.66,11.85,2055916
22-May-25,11.78,11.92,11.70,11.70,1407978
21-May-25,11.96,11.96,11.81,11.81,1868753
20-May-25,11.85,11.98,11.82,11.98,1563219
19-May-25,11.73,11.95,11.69,11.88,1999632
16-May-25,11.84,11.84,11.66,11.80,2024563
15-May-25,11.64,11.86,11.63,11.84,1832565
14-May-25,11.66,11.67,11.49,11.62,1623478
13-May-25,11.65,11.70,11.57,11.67,1726773
12-May-25,11.95,11.99,11.73,11.80,2013821
09-May-25,11.94,12.08,11.89,11.89,1583729
08-May-25,11.70,12.08,11.62,11.93,3423847
07-May-25,11.69,11.72,11.55,11.63,1380693
06-May-25,11.81,11.81,11.67,11.68,2174158
05-May-25,11.82,11.84,11.69,11.78,2119270
02-May-25,11.88,11.92,11.79,11.82,1964483
30-Apr-25,11.70,11.96,11.65,11.96,2938050
29-Apr-25,11.98,12.15,11.96,12.01,2456503
28-Apr-25,11.94,12.05,11.91,11.99,1995156
25-Apr-25,12.03,12.10,11.90,11.94,2440316
24-Apr-25,11.75,12.10,11.75,12.05,3097389
23-Apr-25,11.60,11.83,11.60,11.80,2444511
22-Apr-25,11.50,11.63,11.46,11.60,2077829
17-Apr-25,11.48,11.55,11.42,11.50,1177674
16-Apr-25,11.45,11.50,11.39,11.44,1218496
15-Apr-25,11.51,11.56,11.43,11.45,1477587
14-Apr-25,11.35,11.65,11.32,11.65,2046793
11-Apr-25,11.39,11.42,11.32,11.40,1799505
10-Apr-25,11.41,11.44,11.28,11.38,1894107
09-Apr-25,11.31,11.60,11.22,11.36,2892593
08-Apr-25,11.33,11.43,11.30,11.30,1395999
07-Apr-25,11.35,11.44,11.24,11.28,2097718
04-Apr-25,11.46,11.51,11.33,11.40,2570920
03-Apr-25,11.30,11.52,11.27,11.46,1767606
02-Apr-25,11.30,11.39,11.28,11.31,944094
01-Apr-25,11.27,11.40,11.22,11.30,1173871
31-Mar-25,11.35,11.45,11.30,11.30,1474095
28-Mar-25,11.34,11.38,11.29,11.37,1343079
27-Mar-25,11.37,11.40,11.31,11.36,1312046
26-Mar-25,11.40,11.40,11.30,11.38,1403434
25-Mar-25,11.41,11.43,11.33,11.40,1802912
24-Mar-25,11.57,11.57,11.39,11.40,1522238
21-Mar-25,11.55,11.61,11.53,11.56,1621318
20-Mar-25,11.47,11.57,11.46,11.55,3191779
19-Mar-25,11.50,11.50,11.26,11.46,2973252
18-Mar-25,11.46,11.53,11.44,11.46,1288899
17-Mar-25,11.40,11.53,11.33,11.45,1934033
14-Mar-25,11.22,11.42,11.19,11.35,2126044
13-Mar-25,11.08,11.23,11.03,11.19,875136
12-Mar-25,11.15,11.15,11.00,11.06,1424208
11-Mar-25,11.18,11.20,11.06,11.07,2078054
10-Mar-25,11.10,11.20,11.06,11.18,1406942
07-Mar-25,11.04,11.16,10.95,11.10,1798194
06-Mar-25,11.04,11.04,10.93,11.04,1373195
05-Mar-25,10.97,11.04,10.91,11.04,1234205
28-Feb-25,11.05,11.05,10.91,10.97,1516794
27-Feb-25,11.01,11.09,10.97,11.05,1021030
26-Feb-25,11.08,11.10,10.97,11.01,1661464
25-Feb-25,10.95,11.08,10.92,11.07,1221929
24-Feb-25,11.00,11.02,10.91,10.95,1500853
21-Feb-25,10.99,11.01,10.92,11.00,1444278
20-Feb-25,10.95,10.98,10.91,10.94,1529092
19-Feb-25,10.98,11.02,10.92,10.92,1608008
18-Feb-25,11.08,11.08,10.95,11.00,2436178
17-Feb-25,11.16,11.20,11.06,11.07,1484067
14-Feb-25,11.00,11.18,10.97,11.11,1875989
13-Feb-25,11.00,11.00,10.91,10.96,1859196
12-Feb-25,11.10,11.10,10.98,11.01,1536755
11-Feb-25,11.07,11.10,11.02,11.10,1274631
10-Feb-25,11.10,11.13,11.01,11.07,1832003
07-Feb-25,11.10,11.16,11.02,11.08,1606315
06-Feb-25,11.08,11.11,11.01,11.10,895364
05-Feb-25,11.25,11.25,11.08,11.08,1296402
04-Feb-25,11.16,11.27,11.10,11.23,1001562
03-Feb-25,11.28,11.28,11.16,11.17,1799252
31-Jan-25,11.17,11.30,11.14,11.28,1856374
30-Jan-25,10.88,11.10,10.84,11.10,1469470

*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