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
18/04/2024	-0,25%	-0,03	11,91	11,95	11,90	12,00	3M	639
17/04/2024	-0,33%	-0,04	11,94	12,00	11,94	12,08	2M	634
16/04/2024	0,17%	0,02	11,98	11,97	11,94	12,11	2M	599
15/04/2024	-0,33%	-0,04	11,96	12,00	11,92	12,03	3M	948
12/04/2024	-1,80%	-0,22	12,00	12,22	11,99	12,24	3M	951
11/04/2024	0,41%	0,05	12,22	12,18	12,15	12,24	1M	380
10/04/2024	-0,81%	-0,10	12,17	12,27	12,15	12,29	2M	614
09/04/2024	1,24%	0,15	12,27	12,15	12,13	12,29	2M	488
08/04/2024	-0,25%	-0,03	12,12	12,10	12,07	12,17	1M	496
05/04/2024	-0,33%	-0,04	12,15	12,19	12,10	12,19	1M	506
04/04/2024	0,49%	0,06	12,19	12,13	12,12	12,28	2M	535

03/04/2024	-0,16%	-0,02	12,13	12,11	12,06	12,19	1M	442
02/04/2024	-0,08%	-0,01	12,15	12,16	12,05	12,17	3M	710
01/04/2024	-0,08%	-0,01	12,16	12,18	12,09	12,21	2M	813
28/03/2024	0,75%	0,09	12,17	12,10	12,04	12,19	2M	529
27/03/2024	0,17%	0,02	12,08	12,06	12,00	12,11	3M	425
26/03/2024	0,50%	0,06	12,06	12,00	11,96	12,06	1M	415
25/03/2024	-0,41%	-0,05	12,00	12,05	11,99	12,10	2M	539
22/03/2024	-0,33%	-0,04	12,05	12,09	12,01	12,09	2M	471
21/03/2024	0,75%	0,09	12,09	12,00	11,95	12,12	2M	504
20/03/2024	0,76%	0,09	12,00	11,95	11,88	12,00	3M	659
19/03/2024	0,08%	0,01	11,91	11,88	11,83	11,93	2M	497
18/03/2024	0,42%	0,05	11,90	11,85	11,78	11,91	2M	761
15/03/2024	-0,17%	-0,02	11,85	11,88	11,80	11,92	2M	690
14/03/2024	-0,08%	-0,01	11,87	11,88	11,84	11,90	2M	618
13/03/2024	0,08%	0,01	11,88	11,87	11,79	11,88	2M	621
12/03/2024	0,00%	0,00	11,87	11,87	11,82	11,89	2M	565
11/03/2024	0,08%	0,01	11,87	11,87	11,80	11,90	3M	911
08/03/2024	0,08%	0,01	11,86	11,85	11,84	11,98	3M	1.005
07/03/2024	2,16%	0,25	11,85	11,67	11,67	11,89	5M	1.087
06/03/2024	-1,02%	-0,12	11,60	11,72	11,59	11,74	3M	1.114
05/03/2024	0,43%	0,05	11,72	11,67	11,64	11,76	2M	832
04/03/2024	-0,68%	-0,08	11,67	11,75	11,65	11,76	3M	1.088
01/03/2024	-0,93%	-0,11	11,75	11,86	11,74	11,89	3M	981
29/02/2024	1,02%	0,12	11,86	11,74	11,71	11,88	2M	560
28/02/2024	-0,93%	-0,11	11,74	11,85	11,72	11,86	4M	961
27/02/2024	0,42%	0,05	11,85	11,80	11,78	11,88	3M	602
26/02/2024	-0,34%	-0,04	11,80	11,80	11,71	11,85	3M	906
23/02/2024	0,25%	0,03	11,84	11,81	11,73	11,85	3M	933
22/02/2024	0,94%	0,11	11,81	11,70	11,67	11,89	5M	994
21/02/2024	-1,27%	-0,15	11,70	11,85	11,52	11,89	9M	2.836
20/02/2024	-0,17%	-0,02	11,85	11,85	11,76	11,91	5M	1.682
19/02/2024	-0,84%	-0,10	11,87	11,96	11,86	11,96	5M	1.591
16/02/2024	-0,42%	-0,05	11,97	12,02	11,90	12,08	4M	1.613
15/02/2024	0,25%	0,03	12,02	11,99	11,97	12,09	2M	776
14/02/2024	-0,83%	-0,10	11,99	12,09	11,89	12,09	3M	1.332
09/02/2024	0,17%	0,02	12,09	12,07	11,98	12,15	4M	1.226
08/02/2024	-2,27%	-0,28	12,07	12,36	12,06	12,36	4M	1.179
07/02/2024	0,73%	0,09	12,35	12,25	12,22	12,43	2M	451
06/02/2024	0,99%	0,12	12,26	12,14	12,12	12,26	2M	588
05/02/2024	-0,98%	-0,12	12,14	12,25	12,09	12,25	3M	951
02/02/2024	-0,81%	-0,10	12,26	12,40	12,23	12,43	2M	657
01/02/2024	-0,08%	-0,01	12,36	12,37	12,23	12,39	2M	677
31/01/2024	1,14%	0,14	12,37	12,23	12,22	12,44	2M	667
30/01/2024	-1,29%	-0,16	12,23	12,39	12,23	12,39	3M	762
29/01/2024	0,32%	0,04	12,39	12,36	12,30	12,39	2M	600
26/01/2024	0,16%	0,02	12,35	12,33	12,30	12,38	2M	687
25/01/2024	-0,24%	-0,03	12,33	12,43	12,30	12,43	1M	568
24/01/2024	-0,32%	-0,04	12,36	12,41	12,35	12,50	1M	540
23/01/2024	0,08%	0,01	12,40	12,45	12,33	12,47	2M	724
22/01/2024	-1,20%	-0,15	12,39	12,54	12,29	12,59	4M	1.346
19/01/2024	0,32%	0,04	12,54	12,52	12,46	12,59	2M	565
18/01/2024	-0,40%	-0,05	12,50	12,55	12,46	12,60	2M	689
17/01/2024	-0,40%	-0,05	12,55	12,60	12,53	12,60	2M	578
16/01/2024	0,16%	0,02	12,60	12,58	12,53	12,64	2M	736
15/01/2024	0,32%	0,04	12,58	12,54	12,51	12,64	2M	597
12/01/2024	1,05%	0,13	12,54	12,41	12,41	12,58	2M	566
11/01/2024	-1,43%	-0,18	12,41	12,59	12,29	12,61	4M	1.173
10/01/2024	-0,32%	-0,04	12,59	12,63	12,52	12,64	2M	611
09/01/2024	1,04%	0,13	12,63	12,50	12,44	12,63	2M	636
08/01/2024	-0,64%	-0,08	12,50	12,58	12,50	12,58	3M	1.123
05/01/2024	0,80%	0,10	12,58	12,48	12,43	12,65	2M	702
04/01/2024	-2,95%	-0,38	12,48	12,60	12,42	12,63	4M	880
03/01/2024	0,78%	0,10	12,86	12,80	12,75	12,92	6M	1.544
02/01/2024	-0,55%	-0,07	12,76	12,85	12,71	12,89	7M	2.141
28/12/2023	1,58%	0,20	12,83	12,67	12,67	12,87	4M	1.076
27/12/2023	0,32%	0,04	12,63	12,59	12,54	12,66	2M	451
26/12/2023	0,32%	0,04	12,59	12,55	12,48	12,60	2M	520
22/12/2023	0,48%	0,06	12,55	12,49	12,46	12,60	2M	453
21/12/2023	0,32%	0,04	12,49	12,45	12,42	12,50	2M	405
20/12/2023	0,08%	0,01	12,45	12,44	12,41	12,52	2M	597
19/12/2023	0,24%	0,03	12,44	12,42	12,37	12,50	2M	609
18/12/2023	-0,56%	-0,07	12,41	12,43	12,31	12,47	3M	828
15/12/2023	1,22%	0,15	12,48	12,33	12,26	12,48	3M	665
14/12/2023	0,41%	0,05	12,33	12,29	12,29	12,40	2M	615
13/12/2023	2,59%	0,31	12,28	11,99	11,97	12,28	2M	645
12/12/2023	0,17%	0,02	11,97	11,95	11,95	12,02	2M	588
11/12/2023	-0,83%	-0,10	11,95	12,08	11,94	12,08	3M	1.197
08/12/2023	0,00%	0,00	12,05	12,05	11,96	12,07	2M	610
07/12/2023	-0,41%	-0,05	12,05	12,09	12,01	12,13	2M	804
06/12/2023	-0,49%	-0,06	12,10	12,16	12,10	12,25	2M	614
05/12/2023	0,00%	0,00	12,16	12,15	12,04	12,20	2M	698
04/12/2023	-0,65%	-0,08	12,16	12,24	12,16	12,24	2M	613
01/12/2023	0,16%	0,02	12,24	12,16	12,14	12,24	2M	599
30/11/2023	-0,08%	-0,01	12,22	12,23	12,06	12,26	2M	830
29/11/2023	0,16%	0,02	12,23	12,22	12,16	12,30	3M	634
28/11/2023	-0,16%	-0,02	12,21	12,23	12,12	12,30	2M	595
27/11/2023	0,25%	0,03	12,23	12,20	12,19	12,30	2M	631
24/11/2023	-0,33%	-0,04	12,20	12,24	12,20	12,29	2M	601
23/11/2023	0,49%	0,06	12,24	12,18	12,16	12,27	2M	745
22/11/2023	0,83%	0,10	12,18	12,08	12,08	12,29	3M	882
21/11/2023	-0,17%	-0,02	12,08	12,10	12,06	12,18	2M	703
20/11/2023	0,17%	0,02	12,10	12,08	11,97	12,12	3M	754
17/11/2023	0,08%	0,01	12,08	12,07	11,97	12,17	2M	759
16/11/2023	0,33%	0,04	12,07	12,03	12,02	12,16	3M	841
14/11/2023	-0,74%	-0,09	12,03	11,81	11,76	12,15	5M	1.332
13/11/2023	1,00%	0,12	12,12	12,00	12,00	12,12	4M	911
10/11/2023	0,67%	0,08	12,00	11,92	11,88	12,09	4M	852
09/11/2023	-0,08%	-0,01	11,92	11,93	11,84	12,01	3M	873
08/11/2023	0,08%	0,01	11,93	11,95	11,89	12,00	2M	529
07/11/2023	1,62%	0,19	11,92	11,73	11,71	11,99	3M	996
06/11/2023	0,86%	0,10	11,73	11,63	11,63	11,77	2M	688
03/11/2023	1,84%	0,21	11,63	11,46	11,44	11,66	3M	917
01/11/2023	0,62%	0,07	11,42	11,34	11,26	11,42	3M	1.071
31/10/2023	0,35%	0,04	11,35	11,31	11,25	11,35	2M	673
30/10/2023	-0,44%	-0,05	11,31	11,36	11,22	11,41	3M	1.229
27/10/2023	-1,05%	-0,12	11,36	11,55	11,32	11,57	3M	953
26/10/2023	1,15%	0,13	11,48	11,32	11,32	11,50	2M	546
25/10/2023	-0,18%	-0,02	11,35	11,37	11,30	11,39	2M	725
24/10/2023	-0,09%	-0,01	11,37	11,38	11,29	11,38	3M	811
23/10/2023	0,98%	0,11	11,38	11,25	11,20	11,39	2M	778
20/10/2023	0,09%	0,01	11,27	11,28	11,22	11,35	3M	965
19/10/2023	0,00%	0,00	11,26	11,26	11,21	11,43	4M	1.185
18/10/2023	0,54%	0,06	11,26	11,19	11,12	11,30	3M	1.081
17/10/2023	-0,97%	-0,11	11,20	11,34	11,18	11,35	4M	1.748
16/10/2023	0,53%	0,06	11,31	11,26	11,23	11,34	3M	1.100
13/10/2023	-0,88%	-0,10	11,25	11,38	11,20	11,39	6M	2.473
11/10/2023	-0,44%	-0,05	11,35	11,44	11,28	11,45	4M	1.561
10/10/2023	0,18%	0,02	11,40	11,38	11,35	11,48	2M	821
09/10/2023	-0,52%	-0,06	11,38	11,33	11,27	11,39	5M	1.999
06/10/2023	-0,52%	-0,06	11,44	11,48	11,31	11,48	3M	1.330
05/10/2023	0,09%	0,01	11,50	11,49	11,38	11,55	2M	1.023
04/10/2023	1,32%	0,15	11,49	11,36	11,33	11,50	2M	805
03/10/2023	-	-	11,34	11,53	11,31	11,56	6M	2.369

Date,Open,High,Low,Close,Volume
18-Apr-24,11.95,12.00,11.90,11.91,2617210
17-Apr-24,12.00,12.08,11.94,11.94,1956916
16-Apr-24,11.97,12.11,11.94,11.98,1913396
15-Apr-24,12.00,12.03,11.92,11.96,2833396
12-Apr-24,12.22,12.24,11.99,12.00,2647618
11-Apr-24,12.18,12.24,12.15,12.22,1088207
10-Apr-24,12.27,12.29,12.15,12.17,1862333
09-Apr-24,12.15,12.29,12.13,12.27,1928808
08-Apr-24,12.10,12.17,12.07,12.12,1331665
05-Apr-24,12.19,12.19,12.10,12.15,1414930
04-Apr-24,12.13,12.28,12.12,12.19,1851668
03-Apr-24,12.11,12.19,12.06,12.13,1489854
02-Apr-24,12.16,12.17,12.05,12.15,2809106
01-Apr-24,12.18,12.21,12.09,12.16,2330361
28-Mar-24,12.10,12.19,12.04,12.17,1658331
27-Mar-24,12.06,12.11,12.00,12.08,2538688
26-Mar-24,12.00,12.06,11.96,12.06,1253434
25-Mar-24,12.05,12.10,11.99,12.00,1657462
22-Mar-24,12.09,12.09,12.01,12.05,1916410
21-Mar-24,12.00,12.12,11.95,12.09,2184904
20-Mar-24,11.95,12.00,11.88,12.00,2521231
19-Mar-24,11.88,11.93,11.83,11.91,1701191
18-Mar-24,11.85,11.91,11.78,11.90,2078520
15-Mar-24,11.88,11.92,11.80,11.85,2374108
14-Mar-24,11.88,11.90,11.84,11.87,2219610
13-Mar-24,11.87,11.88,11.79,11.88,2227887
12-Mar-24,11.87,11.89,11.82,11.87,1810557
11-Mar-24,11.87,11.90,11.80,11.87,2693084
08-Mar-24,11.85,11.98,11.84,11.86,2926351
07-Mar-24,11.67,11.89,11.67,11.85,4633890
06-Mar-24,11.72,11.74,11.59,11.60,3442414
05-Mar-24,11.67,11.76,11.64,11.72,2461077
04-Mar-24,11.75,11.76,11.65,11.67,3182025
01-Mar-24,11.86,11.89,11.74,11.75,2974973
29-Feb-24,11.74,11.88,11.71,11.86,1975831
28-Feb-24,11.85,11.86,11.72,11.74,4006514
27-Feb-24,11.80,11.88,11.78,11.85,2595503
26-Feb-24,11.80,11.85,11.71,11.80,2945242
23-Feb-24,11.81,11.85,11.73,11.84,3102023
22-Feb-24,11.70,11.89,11.67,11.81,4528242
21-Feb-24,11.85,11.89,11.52,11.70,8897089
20-Feb-24,11.85,11.91,11.76,11.85,4972932
19-Feb-24,11.96,11.96,11.86,11.87,5339905
16-Feb-24,12.02,12.08,11.90,11.97,4263096
15-Feb-24,11.99,12.09,11.97,12.02,2468416
14-Feb-24,12.09,12.09,11.89,11.99,3276082
09-Feb-24,12.07,12.15,11.98,12.09,3893324
08-Feb-24,12.36,12.36,12.06,12.07,3604870
07-Feb-24,12.25,12.43,12.22,12.35,1691044
06-Feb-24,12.14,12.26,12.12,12.26,2249368
05-Feb-24,12.25,12.25,12.09,12.14,3462219
02-Feb-24,12.40,12.43,12.23,12.26,1998217
01-Feb-24,12.37,12.39,12.23,12.36,2236730
31-Jan-24,12.23,12.44,12.22,12.37,2293666
30-Jan-24,12.39,12.39,12.23,12.23,2652748
29-Jan-24,12.36,12.39,12.30,12.39,2365567
26-Jan-24,12.33,12.38,12.30,12.35,2115273
25-Jan-24,12.43,12.43,12.30,12.33,1430241
24-Jan-24,12.41,12.50,12.35,12.36,1477031
23-Jan-24,12.45,12.47,12.33,12.40,2105544
22-Jan-24,12.54,12.59,12.29,12.39,3774197
19-Jan-24,12.52,12.59,12.46,12.54,2184062
18-Jan-24,12.55,12.60,12.46,12.50,2251083
17-Jan-24,12.60,12.60,12.53,12.55,1926518
16-Jan-24,12.58,12.64,12.53,12.60,1987293
15-Jan-24,12.54,12.64,12.51,12.58,2278874
12-Jan-24,12.41,12.58,12.41,12.54,1752544
11-Jan-24,12.59,12.61,12.29,12.41,4002539
10-Jan-24,12.63,12.64,12.52,12.59,1934354
09-Jan-24,12.50,12.63,12.44,12.63,2083981
08-Jan-24,12.58,12.58,12.50,12.50,3047497
05-Jan-24,12.48,12.65,12.43,12.58,2055283
04-Jan-24,12.60,12.63,12.42,12.48,3681875
03-Jan-24,12.80,12.92,12.75,12.86,5766227
02-Jan-24,12.85,12.89,12.71,12.76,6585843
28-Dec-23,12.67,12.87,12.67,12.83,3786258
27-Dec-23,12.59,12.66,12.54,12.63,1521114
26-Dec-23,12.55,12.60,12.48,12.59,1841261
22-Dec-23,12.49,12.60,12.46,12.55,1578441
21-Dec-23,12.45,12.50,12.42,12.49,1629905
20-Dec-23,12.44,12.52,12.41,12.45,2105795
19-Dec-23,12.42,12.50,12.37,12.44,2300511
18-Dec-23,12.43,12.47,12.31,12.41,2901210
15-Dec-23,12.33,12.48,12.26,12.48,2843234
14-Dec-23,12.29,12.40,12.29,12.33,2317009
13-Dec-23,11.99,12.28,11.97,12.28,2385126
12-Dec-23,11.95,12.02,11.95,11.97,1937569
11-Dec-23,12.08,12.08,11.94,11.95,3441075
08-Dec-23,12.05,12.07,11.96,12.05,1797899
07-Dec-23,12.09,12.13,12.01,12.05,2464476
06-Dec-23,12.16,12.25,12.10,12.10,1837582
05-Dec-23,12.15,12.20,12.04,12.16,2256116
04-Dec-23,12.24,12.24,12.16,12.16,2335317
01-Dec-23,12.16,12.24,12.14,12.24,2163219
30-Nov-23,12.23,12.26,12.06,12.22,2284029
29-Nov-23,12.22,12.30,12.16,12.23,2572558
28-Nov-23,12.23,12.30,12.12,12.21,2243813
27-Nov-23,12.20,12.30,12.19,12.23,2032124
24-Nov-23,12.24,12.29,12.20,12.20,1966328
23-Nov-23,12.18,12.27,12.16,12.24,2355638
22-Nov-23,12.08,12.29,12.08,12.18,2911600
21-Nov-23,12.10,12.18,12.06,12.08,2301488
20-Nov-23,12.08,12.12,11.97,12.10,2707105
17-Nov-23,12.07,12.17,11.97,12.08,2352009
16-Nov-23,12.03,12.16,12.02,12.07,2679046
14-Nov-23,11.81,12.15,11.76,12.03,4836256
13-Nov-23,12.00,12.12,12.00,12.12,3660807
10-Nov-23,11.92,12.09,11.88,12.00,3712476
09-Nov-23,11.93,12.01,11.84,11.92,2775133
08-Nov-23,11.95,12.00,11.89,11.93,1737285
07-Nov-23,11.73,11.99,11.71,11.92,3431904
06-Nov-23,11.63,11.77,11.63,11.73,2012384
03-Nov-23,11.46,11.66,11.44,11.63,3021628
01-Nov-23,11.34,11.42,11.26,11.42,2941705
31-Oct-23,11.31,11.35,11.25,11.35,1858664
30-Oct-23,11.36,11.41,11.22,11.31,3465092
27-Oct-23,11.55,11.57,11.32,11.36,2569185
26-Oct-23,11.32,11.50,11.32,11.48,1677963
25-Oct-23,11.37,11.39,11.30,11.35,2086675
24-Oct-23,11.38,11.38,11.29,11.37,2557719
23-Oct-23,11.25,11.39,11.20,11.38,2455929
20-Oct-23,11.28,11.35,11.22,11.27,2916771
19-Oct-23,11.26,11.43,11.21,11.26,3903328
18-Oct-23,11.19,11.30,11.12,11.26,2923330
17-Oct-23,11.34,11.35,11.18,11.20,3842872
16-Oct-23,11.26,11.34,11.23,11.31,2681894
13-Oct-23,11.38,11.39,11.20,11.25,5936787
11-Oct-23,11.44,11.45,11.28,11.35,4104415
10-Oct-23,11.38,11.48,11.35,11.40,1784188
09-Oct-23,11.33,11.39,11.27,11.38,5292568
06-Oct-23,11.48,11.48,11.31,11.44,3197104
05-Oct-23,11.49,11.55,11.38,11.50,2300975
04-Oct-23,11.36,11.50,11.33,11.49,2309973
03-Oct-23,11.53,11.56,11.31,11.34,5815556

*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