Cotação atual, histórico e gráfico do papel: TAEE11

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 TAEE11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/12/2023	1,64%	0,62	38,38	38,00	37,90	38,46	67M	8.200
27/12/2023	0,16%	0,06	37,76	37,70	37,49	37,93	25M	3.682
26/12/2023	0,21%	0,08	37,70	37,62	37,35	37,72	43M	4.964
22/12/2023	0,72%	0,27	37,62	37,35	37,31	37,77	42M	6.076
21/12/2023	0,08%	0,03	37,35	37,32	37,17	37,41	36M	5.374
20/12/2023	-0,29%	-0,11	37,32	37,42	37,17	37,55	62M	4.704
19/12/2023	1,16%	0,43	37,43	37,00	37,00	37,43	57M	6.261

18/12/2023	-0,56%	-0,21	37,00	37,21	36,84	37,34	54M	7.499
15/12/2023	0,70%	0,26	37,21	36,95	36,68	37,21	132M	10.055
14/12/2023	0,54%	0,20	36,95	36,77	36,77	37,14	64M	8.755
13/12/2023	2,40%	0,86	36,75	35,90	35,90	36,79	56M	7.621
12/12/2023	0,22%	0,08	35,89	35,82	35,76	36,02	30M	4.642
11/12/2023	-0,80%	-0,29	35,81	36,10	35,72	36,12	44M	5.569
08/12/2023	0,36%	0,13	36,10	35,97	35,75	36,16	39M	5.739
07/12/2023	-0,94%	-0,34	35,97	36,31	35,92	36,42	49M	5.534
06/12/2023	-0,63%	-0,23	36,31	36,54	36,28	36,69	35M	4.990
05/12/2023	0,33%	0,12	36,54	36,42	36,00	36,54	89M	6.886
04/12/2023	-0,19%	-0,07	36,42	36,49	36,33	36,58	38M	5.449
01/12/2023	0,08%	0,03	36,49	36,41	36,30	36,68	51M	6.930
30/11/2023	0,16%	0,06	36,46	36,45	36,10	36,60	62M	8.777
29/11/2023	-0,33%	-0,12	36,40	36,63	36,40	36,77	47M	6.102
28/11/2023	-0,54%	-0,20	36,52	36,73	36,34	36,89	50M	6.982
27/11/2023	0,19%	0,07	36,72	36,65	36,56	36,88	50M	6.527
24/11/2023	-0,49%	-0,18	36,65	36,83	36,53	36,83	77M	7.637
23/11/2023	0,74%	0,27	36,83	36,56	36,43	36,83	35M	4.561
22/11/2023	0,86%	0,31	36,56	36,32	36,25	36,85	85M	9.523
21/11/2023	-0,17%	-0,06	36,25	36,21	36,20	36,57	66M	6.109
20/11/2023	0,53%	0,19	36,31	36,13	35,82	36,38	63M	7.649
17/11/2023	-0,39%	-0,14	36,12	36,25	35,90	36,49	135M	8.758
16/11/2023	-0,08%	-0,03	36,26	36,29	36,07	36,50	99M	11.304
14/11/2023	0,00%	0,00	36,29	35,66	35,53	36,52	137M	15.354
13/11/2023	0,67%	0,24	36,29	36,05	35,99	36,31	76M	10.838
10/11/2023	1,09%	0,39	36,05	35,66	35,52	36,27	168M	12.236
09/11/2023	-	-	35,66	35,72	35,43	35,99	70M	9.705

Date,Open,High,Low,Close,Volume
28-Dec-23,38.00,38.46,37.90,38.38,66570368
27-Dec-23,37.70,37.93,37.49,37.76,24546656
26-Dec-23,37.62,37.72,37.35,37.70,42692089
22-Dec-23,37.35,37.77,37.31,37.62,41729097
21-Dec-23,37.32,37.41,37.17,37.35,36379018
20-Dec-23,37.42,37.55,37.17,37.32,62230985
19-Dec-23,37.00,37.43,37.00,37.43,56746028
18-Dec-23,37.21,37.34,36.84,37.00,54105483
15-Dec-23,36.95,37.21,36.68,37.21,131898996
14-Dec-23,36.77,37.14,36.77,36.95,64189542
13-Dec-23,35.90,36.79,35.90,36.75,56217414
12-Dec-23,35.82,36.02,35.76,35.89,30010976
11-Dec-23,36.10,36.12,35.72,35.81,43721653
08-Dec-23,35.97,36.16,35.75,36.10,39270388
07-Dec-23,36.31,36.42,35.92,35.97,48768030
06-Dec-23,36.54,36.69,36.28,36.31,35311891
05-Dec-23,36.42,36.54,36.00,36.54,89429438
04-Dec-23,36.49,36.58,36.33,36.42,37558691
01-Dec-23,36.41,36.68,36.30,36.49,50709931
30-Nov-23,36.45,36.60,36.10,36.46,62418657
29-Nov-23,36.63,36.77,36.40,36.40,46504015
28-Nov-23,36.73,36.89,36.34,36.52,49825589
27-Nov-23,36.65,36.88,36.56,36.72,50115780
24-Nov-23,36.83,36.83,36.53,36.65,77441999
23-Nov-23,36.56,36.83,36.43,36.83,35215725
22-Nov-23,36.32,36.85,36.25,36.56,85099694
21-Nov-23,36.21,36.57,36.20,36.25,65874129
20-Nov-23,36.13,36.38,35.82,36.31,62516324
17-Nov-23,36.25,36.49,35.90,36.12,134500962
16-Nov-23,36.29,36.50,36.07,36.26,98833311
14-Nov-23,35.66,36.52,35.53,36.29,137100482
13-Nov-23,36.05,36.31,35.99,36.29,75759908
10-Nov-23,35.66,36.27,35.52,36.05,167973581
09-Nov-23,35.72,35.99,35.43,35.66,69728270

*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: TAEE11