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
30/11/2020	0,27%	0,03	11,04	11,02	10,94	11,09	2M	729
27/11/2020	0,27%	0,03	11,01	11,04	11,00	11,09	1M	590
26/11/2020	0,46%	0,05	10,98	10,95	10,90	11,05	1M	602
25/11/2020	-0,18%	-0,02	10,93	10,95	10,91	11,03	1M	737
24/11/2020	1,39%	0,15	10,95	10,81	10,70	10,97	1M	578
23/11/2020	-0,64%	-0,07	10,80	10,99	10,71	10,99	2M	726
20/11/2020	-0,46%	-0,05	10,87	10,92	10,84	11,00	1M	607
19/11/2020	1,11%	0,12	10,92	10,81	10,80	11,08	2M	666
18/11/2020	0,56%	0,06	10,80	10,89	10,68	10,89	2M	647
17/11/2020	-6,36%	-0,73	10,74	10,70	10,51	10,77	4M	1.337
16/11/2020	4,56%	0,50	11,47	11,09	11,02	11,47	5M	2.204

13/11/2020	3,49%	0,37	10,97	10,76	10,65	11,07	5M	1.693
12/11/2020	4,02%	0,41	10,60	10,50	10,50	10,89	5M	2.097
11/11/2020	0,00%	0,00	10,19	10,30	10,18	10,30	836K	369
10/11/2020	0,69%	0,07	10,19	10,14	10,10	10,27	1M	516
09/11/2020	0,30%	0,03	10,12	10,15	10,10	10,45	1M	613
06/11/2020	1,82%	0,18	10,09	9,92	9,84	10,13	1M	485
05/11/2020	2,48%	0,24	9,91	9,71	9,71	9,96	2M	612
04/11/2020	2,55%	0,24	9,67	9,45	9,45	9,78	998K	449
03/11/2020	0,21%	0,02	9,43	9,42	9,42	9,54	974K	485
30/10/2020	-0,42%	-0,04	9,41	9,51	9,34	9,51	2M	971
29/10/2020	-0,42%	-0,04	9,45	9,48	9,38	9,57	1M	502
28/10/2020	-1,35%	-0,13	9,49	9,60	9,40	9,60	2M	690
27/10/2020	-0,21%	-0,02	9,62	9,64	9,59	9,69	804K	353
26/10/2020	0,94%	0,09	9,64	9,55	9,53	9,67	1M	505
23/10/2020	-0,42%	-0,04	9,55	9,61	9,54	9,62	934K	475
22/10/2020	0,10%	0,01	9,59	9,62	9,53	9,64	813K	480
21/10/2020	-0,21%	-0,02	9,58	9,62	9,53	9,63	1M	554
20/10/2020	0,73%	0,07	9,60	9,55	9,45	9,63	961K	432
19/10/2020	0,42%	0,04	9,53	9,49	9,40	9,57	926K	445
16/10/2020	0,64%	0,06	9,49	9,44	9,36	9,50	696K	363
15/10/2020	-0,32%	-0,03	9,43	9,45	9,35	9,45	1M	664
14/10/2020	0,85%	0,08	9,46	9,38	9,35	9,46	1M	530
13/10/2020	0,21%	0,02	9,38	9,40	9,31	9,42	1M	717
09/10/2020	-0,43%	-0,04	9,36	9,44	9,33	9,44	2M	981
08/10/2020	0,00%	0,00	9,40	9,43	9,38	9,46	1M	560
07/10/2020	0,32%	0,03	9,40	9,39	9,30	9,44	1M	729
06/10/2020	-0,11%	-0,01	9,37	9,38	9,32	9,48	2M	771
05/10/2020	0,00%	0,00	9,38	9,47	9,33	9,47	1M	626
02/10/2020	-0,53%	-0,05	9,38	9,43	9,32	9,48	1M	790
01/10/2020	0,75%	0,07	9,43	9,37	9,31	9,43	979K	574
30/09/2020	0,11%	0,01	9,36	9,45	9,32	9,45	951K	542
29/09/2020	0,11%	0,01	9,35	9,40	9,25	9,40	974K	491
28/09/2020	-1,27%	-0,12	9,34	9,46	9,28	9,50	2M	867
25/09/2020	-0,63%	-0,06	9,46	9,52	9,42	9,52	1M	543
24/09/2020	1,28%	0,12	9,52	9,41	9,41	9,54	689K	337
23/09/2020	-1,05%	-0,10	9,40	9,51	9,40	9,53	845K	463
22/09/2020	0,32%	0,03	9,50	9,49	9,42	9,57	841K	411
21/09/2020	0,42%	0,04	9,47	9,48	9,15	9,49	2M	755
18/09/2020	-1,77%	-0,17	9,43	9,62	9,43	9,64	2M	867
17/09/2020	0,10%	0,01	9,60	9,59	9,52	9,65	825K	391
16/09/2020	0,63%	0,06	9,59	9,64	9,54	9,64	540K	246
15/09/2020	-1,04%	-0,10	9,53	9,63	9,52	9,65	768K	402
14/09/2020	1,26%	0,12	9,63	9,55	9,49	9,63	1M	491
11/09/2020	-3,45%	-0,34	9,51	9,85	9,42	9,85	3M	1.249
10/09/2020	1,44%	0,14	9,85	9,74	9,55	9,88	1M	584
09/09/2020	0,83%	0,08	9,71	9,65	9,65	9,83	1M	528
08/09/2020	1,58%	0,15	9,63	9,49	9,43	9,64	1M	501
04/09/2020	-0,52%	-0,05	9,48	9,53	9,40	9,55	2M	895
03/09/2020	0,00%	0,00	9,53	9,54	9,43	9,63	2M	885
02/09/2020	0,32%	0,03	9,53	9,51	9,44	9,53	665K	390
01/09/2020	0,32%	0,03	9,50	9,48	9,40	9,58	1M	668
31/08/2020	-0,32%	-0,03	9,47	9,50	9,42	9,53	1M	646
28/08/2020	0,64%	0,06	9,50	9,51	9,44	9,51	603K	342
27/08/2020	-0,63%	-0,06	9,44	9,50	9,43	9,50	1M	525
26/08/2020	0,00%	0,00	9,50	9,49	9,40	9,54	2M	864
25/08/2020	0,74%	0,07	9,50	9,50	9,42	9,50	954K	486
24/08/2020	-0,74%	-0,07	9,43	9,57	9,42	9,57	2M	1.057
21/08/2020	-0,73%	-0,07	9,50	9,64	9,42	9,64	1M	772
20/08/2020	-0,83%	-0,08	9,57	9,64	9,41	9,64	977K	541
19/08/2020	1,05%	0,10	9,65	9,55	9,48	9,65	784K	378
18/08/2020	-2,65%	-0,26	9,55	9,67	9,48	9,67	1M	656
17/08/2020	-0,41%	-0,04	9,81	9,91	9,72	10,25	4M	1.759
14/08/2020	1,86%	0,18	9,85	9,74	9,59	9,85	2M	951
13/08/2020	1,79%	0,17	9,67	9,64	9,54	9,74	2M	1.119
12/08/2020	-0,84%	-0,08	9,50	9,60	9,45	9,64	1M	756
11/08/2020	-0,62%	-0,06	9,58	9,64	9,56	9,69	882K	418
10/08/2020	0,21%	0,02	9,64	9,62	9,56	9,67	848K	351
07/08/2020	0,00%	0,00	9,62	9,63	9,55	9,66	662K	343
06/08/2020	0,00%	0,00	9,62	9,62	9,45	9,63	739K	383
05/08/2020	0,00%	0,00	9,62	9,63	9,45	9,64	2M	985
04/08/2020	0,21%	0,02	9,62	9,60	9,40	9,68	1M	717
03/08/2020	-1,03%	-0,10	9,60	9,81	9,57	9,81	1M	739
31/07/2020	-0,82%	-0,08	9,70	9,80	9,65	9,85	1M	647
30/07/2020	1,56%	0,15	9,78	9,63	9,61	9,78	641K	296
29/07/2020	-0,82%	-0,08	9,63	9,71	9,60	9,75	695K	372
28/07/2020	0,83%	0,08	9,71	9,70	9,57	9,78	790K	386
27/07/2020	1,37%	0,13	9,63	9,52	9,52	9,70	1M	589
24/07/2020	1,06%	0,10	9,50	9,40	9,34	9,53	687K	356
23/07/2020	-0,53%	-0,05	9,40	9,47	9,38	9,51	922K	442
22/07/2020	0,21%	0,02	9,45	9,45	9,41	9,51	894K	416
21/07/2020	-0,32%	-0,03	9,43	9,46	9,41	9,49	820K	419
20/07/2020	0,42%	0,04	9,46	9,42	9,38	9,46	787K	397
17/07/2020	0,32%	0,03	9,42	9,41	9,37	9,44	1M	546
16/07/2020	-1,05%	-0,10	9,39	9,48	9,35	9,50	2M	1.077
15/07/2020	0,11%	0,01	9,49	9,50	9,40	9,50	1M	799
14/07/2020	-0,21%	-0,02	9,48	9,52	9,43	9,56	1M	761
13/07/2020	-0,42%	-0,04	9,50	9,54	9,50	9,58	883K	464
10/07/2020	-0,10%	-0,01	9,54	9,62	9,49	9,62	967K	496
09/07/2020	-0,42%	-0,04	9,55	9,64	9,52	9,67	684K	411
08/07/2020	1,05%	0,10	9,59	9,51	9,48	9,60	828K	404
07/07/2020	-0,94%	-0,09	9,49	9,58	9,45	9,60	2M	853
06/07/2020	0,63%	0,06	9,58	9,54	9,49	9,64	1M	748
03/07/2020	0,32%	0,03	9,52	9,49	9,49	9,53	616K	367
02/07/2020	-1,15%	-0,11	9,49	9,60	9,46	9,69	1M	789
01/07/2020	1,16%	0,11	9,60	9,58	9,47	9,65	674K	329
30/06/2020	-0,32%	-0,03	9,49	9,59	9,44	9,65	692K	398
29/06/2020	0,85%	0,08	9,52	9,44	9,44	9,56	802K	399
26/06/2020	-0,32%	-0,03	9,44	9,50	9,39	9,53	780K	458
25/06/2020	0,21%	0,02	9,47	9,46	9,40	9,80	831K	457
24/06/2020	-1,15%	-0,11	9,45	9,56	9,40	9,60	1M	774
23/06/2020	-1,24%	-0,12	9,56	9,68	9,54	9,74	1M	743
22/06/2020	-1,22%	-0,12	9,68	9,80	9,62	9,80	1M	679
19/06/2020	1,34%	0,13	9,80	9,70	9,70	9,90	557K	307
18/06/2020	-1,23%	-0,12	9,67	9,79	9,51	9,92	669K	416
17/06/2020	2,94%	0,28	9,79	9,67	9,45	9,79	515K	274
16/06/2020	0,11%	0,01	9,51	9,79	9,50	9,79	1M	602
15/06/2020	-1,04%	-0,10	9,50	9,44	9,33	9,60	778K	458
12/06/2020	-1,03%	-0,10	9,60	9,65	9,43	9,65	1M	871
10/06/2020	1,04%	0,10	9,70	9,75	9,61	9,82	902K	409
09/06/2020	-1,13%	-0,11	9,60	9,73	9,60	9,80	884K	478
08/06/2020	0,31%	0,03	9,71	9,72	9,65	9,82	1M	670
05/06/2020	2,54%	0,24	9,68	9,50	9,50	9,74	911K	398
04/06/2020	-2,07%	-0,20	9,44	9,60	9,40	9,69	2M	931
03/06/2020	-0,92%	-0,09	9,64	9,76	9,54	9,91	1M	826
02/06/2020	-0,82%	-0,08	9,73	9,80	9,65	9,83	1M	729
01/06/2020	2,62%	0,25	9,81	9,75	9,50	9,85	1M	496
29/05/2020	0,74%	0,07	9,56	9,50	9,50	9,69	473K	290
28/05/2020	-0,84%	-0,08	9,49	9,58	9,41	9,60	677K	390
27/05/2020	1,38%	0,13	9,57	9,41	9,41	9,70	335K	205
26/05/2020	0,32%	0,03	9,44	9,73	9,40	9,73	533K	324
25/05/2020	1,07%	0,10	9,41	9,44	9,31	9,65	743K	375
22/05/2020	-0,85%	-0,08	9,31	9,38	9,22	9,40	415K	223
21/05/2020	-	-	9,39	9,05	9,00	9,46	877K	377

Date,Open,High,Low,Close,Volume
30-Nov-20,11.02,11.09,10.94,11.04,1939384
27-Nov-20,11.04,11.09,11.00,11.01,1318604
26-Nov-20,10.95,11.05,10.90,10.98,1096296
25-Nov-20,10.95,11.03,10.91,10.93,1450033
24-Nov-20,10.81,10.97,10.70,10.95,1442639
23-Nov-20,10.99,10.99,10.71,10.80,1690985
20-Nov-20,10.92,11.00,10.84,10.87,1275458
19-Nov-20,10.81,11.08,10.80,10.92,1763776
18-Nov-20,10.89,10.89,10.68,10.80,1762122
17-Nov-20,10.70,10.77,10.51,10.74,4405726
16-Nov-20,11.09,11.47,11.02,11.47,5347780
13-Nov-20,10.76,11.07,10.65,10.97,5140101
12-Nov-20,10.50,10.89,10.50,10.60,5381702
11-Nov-20,10.30,10.30,10.18,10.19,836021
10-Nov-20,10.14,10.27,10.10,10.19,1307440
09-Nov-20,10.15,10.45,10.10,10.12,1320423
06-Nov-20,9.92,10.13,9.84,10.09,1263584
05-Nov-20,9.71,9.96,9.71,9.91,1753973
04-Nov-20,9.45,9.78,9.45,9.67,997640
03-Nov-20,9.42,9.54,9.42,9.43,974383
30-Oct-20,9.51,9.51,9.34,9.41,1976046
29-Oct-20,9.48,9.57,9.38,9.45,1122981
28-Oct-20,9.60,9.60,9.40,9.49,1606800
27-Oct-20,9.64,9.69,9.59,9.62,803820
26-Oct-20,9.55,9.67,9.53,9.64,1182160
23-Oct-20,9.61,9.62,9.54,9.55,934062
22-Oct-20,9.62,9.64,9.53,9.59,813039
21-Oct-20,9.62,9.63,9.53,9.58,1193803
20-Oct-20,9.55,9.63,9.45,9.60,960679
19-Oct-20,9.49,9.57,9.40,9.53,926175
16-Oct-20,9.44,9.50,9.36,9.49,695933
15-Oct-20,9.45,9.45,9.35,9.43,1220061
14-Oct-20,9.38,9.46,9.35,9.46,1128644
13-Oct-20,9.40,9.42,9.31,9.38,1398431
09-Oct-20,9.44,9.44,9.33,9.36,1879145
08-Oct-20,9.43,9.46,9.38,9.40,1112377
07-Oct-20,9.39,9.44,9.30,9.40,1457583
06-Oct-20,9.38,9.48,9.32,9.37,1524185
05-Oct-20,9.47,9.47,9.33,9.38,1124085
02-Oct-20,9.43,9.48,9.32,9.38,1405996
01-Oct-20,9.37,9.43,9.31,9.43,979433
30-Sep-20,9.45,9.45,9.32,9.36,950627
29-Sep-20,9.40,9.40,9.25,9.35,973593
28-Sep-20,9.46,9.50,9.28,9.34,1554038
25-Sep-20,9.52,9.52,9.42,9.46,1032054
24-Sep-20,9.41,9.54,9.41,9.52,689322
23-Sep-20,9.51,9.53,9.40,9.40,844933
22-Sep-20,9.49,9.57,9.42,9.50,841222
21-Sep-20,9.48,9.49,9.15,9.47,1632136
18-Sep-20,9.62,9.64,9.43,9.43,1694484
17-Sep-20,9.59,9.65,9.52,9.60,824783
16-Sep-20,9.64,9.64,9.54,9.59,539687
15-Sep-20,9.63,9.65,9.52,9.53,768394
14-Sep-20,9.55,9.63,9.49,9.63,1020576
11-Sep-20,9.85,9.85,9.42,9.51,2609403
10-Sep-20,9.74,9.88,9.55,9.85,1399705
09-Sep-20,9.65,9.83,9.65,9.71,1310808
08-Sep-20,9.49,9.64,9.43,9.63,1364742
04-Sep-20,9.53,9.55,9.40,9.48,1641257
03-Sep-20,9.54,9.63,9.43,9.53,1830862
02-Sep-20,9.51,9.53,9.44,9.53,664649
01-Sep-20,9.48,9.58,9.40,9.50,1427586
31-Aug-20,9.50,9.53,9.42,9.47,1262295
28-Aug-20,9.51,9.51,9.44,9.50,602634
27-Aug-20,9.50,9.50,9.43,9.44,1037488
26-Aug-20,9.49,9.54,9.40,9.50,1622136
25-Aug-20,9.50,9.50,9.42,9.50,953511
24-Aug-20,9.57,9.57,9.42,9.43,2088345
21-Aug-20,9.64,9.64,9.42,9.50,1334107
20-Aug-20,9.64,9.64,9.41,9.57,977221
19-Aug-20,9.55,9.65,9.48,9.65,784259
18-Aug-20,9.67,9.67,9.48,9.55,1176209
17-Aug-20,9.91,10.25,9.72,9.81,4179523
14-Aug-20,9.74,9.85,9.59,9.85,1965862
13-Aug-20,9.64,9.74,9.54,9.67,2209550
12-Aug-20,9.60,9.64,9.45,9.50,1360492
11-Aug-20,9.64,9.69,9.56,9.58,882283
10-Aug-20,9.62,9.67,9.56,9.64,848249
07-Aug-20,9.63,9.66,9.55,9.62,662340
06-Aug-20,9.62,9.63,9.45,9.62,739167
05-Aug-20,9.63,9.64,9.45,9.62,1710840
04-Aug-20,9.60,9.68,9.40,9.62,1250672
03-Aug-20,9.81,9.81,9.57,9.60,1292830
31-Jul-20,9.80,9.85,9.65,9.70,1300088
30-Jul-20,9.63,9.78,9.61,9.78,641066
29-Jul-20,9.71,9.75,9.60,9.63,694654
28-Jul-20,9.70,9.78,9.57,9.71,789662
27-Jul-20,9.52,9.70,9.52,9.63,1272393
24-Jul-20,9.40,9.53,9.34,9.50,687281
23-Jul-20,9.47,9.51,9.38,9.40,921854
22-Jul-20,9.45,9.51,9.41,9.45,894362
21-Jul-20,9.46,9.49,9.41,9.43,820397
20-Jul-20,9.42,9.46,9.38,9.46,787367
17-Jul-20,9.41,9.44,9.37,9.42,1058358
16-Jul-20,9.48,9.50,9.35,9.39,1985671
15-Jul-20,9.50,9.50,9.40,9.49,1395894
14-Jul-20,9.52,9.56,9.43,9.48,1331538
13-Jul-20,9.54,9.58,9.50,9.50,882978
10-Jul-20,9.62,9.62,9.49,9.54,966962
09-Jul-20,9.64,9.67,9.52,9.55,683999
08-Jul-20,9.51,9.60,9.48,9.59,828439
07-Jul-20,9.58,9.60,9.45,9.49,1505300
06-Jul-20,9.54,9.64,9.49,9.58,1266528
03-Jul-20,9.49,9.53,9.49,9.52,616455
02-Jul-20,9.60,9.69,9.46,9.49,1331375
01-Jul-20,9.58,9.65,9.47,9.60,673571
30-Jun-20,9.59,9.65,9.44,9.49,691787
29-Jun-20,9.44,9.56,9.44,9.52,802407
26-Jun-20,9.50,9.53,9.39,9.44,780137
25-Jun-20,9.46,9.80,9.40,9.47,830879
24-Jun-20,9.56,9.60,9.40,9.45,1281088
23-Jun-20,9.68,9.74,9.54,9.56,1405397
22-Jun-20,9.80,9.80,9.62,9.68,1176474
19-Jun-20,9.70,9.90,9.70,9.80,557409
18-Jun-20,9.79,9.92,9.51,9.67,668594
17-Jun-20,9.67,9.79,9.45,9.79,514986
16-Jun-20,9.79,9.79,9.50,9.51,1017761
15-Jun-20,9.44,9.60,9.33,9.50,778380
12-Jun-20,9.65,9.65,9.43,9.60,1401989
10-Jun-20,9.75,9.82,9.61,9.70,902260
09-Jun-20,9.73,9.80,9.60,9.60,883990
08-Jun-20,9.72,9.82,9.65,9.71,1174156
05-Jun-20,9.50,9.74,9.50,9.68,910991
04-Jun-20,9.60,9.69,9.40,9.44,1560757
03-Jun-20,9.76,9.91,9.54,9.64,1389966
02-Jun-20,9.80,9.83,9.65,9.73,1381134
01-Jun-20,9.75,9.85,9.50,9.81,1048226
29-May-20,9.50,9.69,9.50,9.56,472958
28-May-20,9.58,9.60,9.41,9.49,676935
27-May-20,9.41,9.70,9.41,9.57,334903
26-May-20,9.73,9.73,9.40,9.44,533194
25-May-20,9.44,9.65,9.31,9.41,742898
22-May-20,9.38,9.40,9.22,9.31,415473
21-May-20,9.05,9.46,9.00,9.39,876962

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: TAEE4

cotações, gráficos e mais...