Cotação atual, histórico e gráfico do papel: TAEE11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 17/04/2019 | -0,23% | -0,06 | 25,63 | 25,83 | 25,08 | 25,84 | 52M | 9.262 |
| 16/04/2019 | 0,67% | 0,17 | 25,69 | 25,59 | 25,50 | 25,87 | 31M | 7.397 |
| 15/04/2019 | 2,61% | 0,65 | 25,52 | 25,00 | 24,87 | 25,52 | 23M | 5.068 |
| 12/04/2019 | -1,70% | -0,43 | 24,87 | 25,24 | 24,75 | 25,56 | 32M | 8.872 |
| 11/04/2019 | -1,56% | -0,40 | 25,30 | 25,74 | 25,23 | 25,89 | 32M | 7.424 |
| 10/04/2019 | 0,23% | 0,06 | 25,70 | 25,75 | 25,61 | 26,03 | 23M | 6.230 |
| 09/04/2019 | -1,00% | -0,26 | 25,64 | 25,85 | 25,55 | 25,99 | 20M | 5.410 |
| 08/04/2019 | 1,33% | 0,34 | 25,90 | 25,50 | 25,44 | 25,95 | 29M | 7.630 |
| 05/04/2019 | 2,20% | 0,55 | 25,56 | 25,00 | 24,94 | 25,69 | 53M | 10.270 |
| 04/04/2019 | 0,36% | 0,09 | 25,01 | 25,00 | 24,60 | 25,03 | 32M | 7.780 |
| 03/04/2019 | -0,24% | -0,06 | 24,92 | 25,05 | 24,54 | 25,15 | 32M | 7.971 |
| 02/04/2019 | 0,24% | 0,06 | 24,98 | 25,10 | 24,72 | 25,19 | 18M | 4.489 |
| 01/04/2019 | 0,48% | 0,12 | 24,92 | 24,89 | 24,40 | 25,26 | 27M | 5.823 |
| 29/03/2019 | 0,69% | 0,17 | 24,80 | 24,85 | 24,67 | 25,50 | 61M | 9.510 |
| 28/03/2019 | 2,41% | 0,58 | 24,63 | 23,80 | 23,56 | 24,77 | 58M | 15.177 |
| 27/03/2019 | -2,55% | -0,63 | 24,05 | 24,59 | 23,85 | 24,63 | 40M | 10.627 |
| 26/03/2019 | 0,12% | 0,03 | 24,68 | 24,80 | 24,55 | 24,99 | 34M | 7.328 |
| 25/03/2019 | 0,78% | 0,19 | 24,65 | 24,46 | 24,40 | 24,76 | 37M | 8.355 |
| 22/03/2019 | -1,77% | -0,44 | 24,46 | 24,80 | 24,37 | 24,90 | 40M | 11.231 |
| 21/03/2019 | -1,89% | -0,48 | 24,90 | 25,45 | 24,73 | 25,45 | 42M | 9.694 |
| 20/03/2019 | -1,86% | -0,48 | 25,38 | 25,92 | 25,36 | 25,99 | 35M | 7.390 |
| 19/03/2019 | -1,18% | -0,31 | 25,86 | 26,20 | 25,86 | 26,28 | 32M | 5.785 |
| 18/03/2019 | -0,19% | -0,05 | 26,17 | 26,25 | 25,92 | 26,35 | 27M | 6.284 |
| 15/03/2019 | 1,43% | 0,37 | 26,22 | 25,90 | 25,90 | 26,33 | 57M | 6.171 |
| 14/03/2019 | -1,26% | -0,33 | 25,85 | 26,23 | 25,83 | 26,36 | 46M | 9.447 |
| 13/03/2019 | 1,32% | 0,34 | 26,18 | 25,88 | 25,70 | 26,50 | 54M | 10.745 |
| 12/03/2019 | 1,29% | 0,33 | 25,84 | 25,58 | 25,35 | 26,10 | 55M | 10.788 |
| 11/03/2019 | 2,20% | 0,55 | 25,51 | 25,10 | 25,10 | 25,79 | 41M | 10.218 |
| 08/03/2019 | 1,55% | 0,38 | 24,96 | 24,58 | 24,55 | 25,13 | 39M | 8.286 |
| 07/03/2019 | -0,57% | -0,14 | 24,58 | 24,72 | 24,36 | 25,00 | 42M | 8.390 |
| 06/03/2019 | 0,45% | 0,11 | 24,72 | 24,61 | 24,55 | 24,92 | 36M | 8.172 |
| 01/03/2019 | -1,40% | -0,35 | 24,61 | 24,98 | 24,61 | 25,18 | 30M | 6.484 |
| 28/02/2019 | -0,79% | -0,20 | 24,96 | 25,10 | 24,94 | 25,24 | 35M | 4.389 |
| 27/02/2019 | 0,68% | 0,17 | 25,16 | 25,00 | 24,90 | 25,34 | 25M | 4.074 |
| 26/02/2019 | -0,24% | -0,06 | 24,99 | 25,05 | 24,93 | 25,20 | 37M | 4.802 |
| 25/02/2019 | 0,20% | 0,05 | 25,05 | 25,17 | 24,87 | 25,17 | 30M | 6.024 |
| 22/02/2019 | -0,28% | -0,07 | 25,00 | 25,15 | 24,90 | 25,28 | 37M | 8.800 |
| 21/02/2019 | -2,60% | -0,67 | 25,07 | 25,95 | 24,96 | 25,95 | 69M | 10.315 |
| 20/02/2019 | -0,04% | -0,01 | 25,74 | 25,79 | 25,61 | 26,24 | 55M | 11.290 |
| 19/02/2019 | 0,59% | 0,15 | 25,75 | 25,74 | 25,62 | 26,29 | 23M | 5.367 |
| 18/02/2019 | -0,62% | -0,16 | 25,60 | 25,75 | 25,50 | 25,82 | 11M | 2.659 |
| 15/02/2019 | 0,04% | 0,01 | 25,76 | 25,75 | 25,38 | 25,87 | 34M | 7.752 |
| 14/02/2019 | 0,31% | 0,08 | 25,75 | 25,68 | 25,25 | 25,89 | 32M | 8.044 |
| 13/02/2019 | 1,46% | 0,37 | 25,67 | 25,44 | 25,35 | 25,75 | 38M | 9.843 |
| 12/02/2019 | -0,75% | -0,19 | 25,30 | 25,78 | 25,30 | 25,82 | 38M | 8.467 |
| 11/02/2019 | -1,20% | -0,31 | 25,49 | 25,76 | 25,09 | 25,76 | 37M | 7.957 |
| 08/02/2019 | 2,06% | 0,52 | 25,80 | 25,22 | 25,17 | 25,98 | 38M | 9.245 |
| 07/02/2019 | -0,12% | -0,03 | 25,28 | 25,22 | 25,00 | 25,87 | 37M | 9.282 |
| 06/02/2019 | -3,58% | -0,94 | 25,31 | 26,09 | 25,23 | 26,18 | 90M | 8.057 |
| 05/02/2019 | 1,43% | 0,37 | 26,25 | 25,85 | 25,66 | 26,35 | 38M | 7.046 |
| 04/02/2019 | 0,62% | 0,16 | 25,88 | 25,76 | 25,52 | 25,99 | 31M | 6.636 |
| 01/02/2019 | 0,00% | 0,00 | 25,72 | 25,75 | 25,65 | 25,93 | 35M | 9.485 |
| 31/01/2019 | 0,19% | 0,05 | 25,72 | 25,71 | 25,47 | 26,14 | 38M | 8.491 |
| 30/01/2019 | -0,54% | -0,14 | 25,67 | 25,76 | 25,59 | 25,91 | 33M | 8.332 |
| 29/01/2019 | 0,23% | 0,06 | 25,81 | 25,77 | 25,47 | 25,99 | 61M | 15.415 |
| 28/01/2019 | -0,39% | -0,10 | 25,75 | 25,90 | 25,45 | 26,23 | 46M | 10.978 |
| 24/01/2019 | 1,97% | 0,50 | 25,85 | 25,36 | 25,36 | 25,85 | 69M | 7.652 |
| 23/01/2019 | -0,20% | -0,05 | 25,35 | 25,40 | 25,29 | 25,66 | 55M | 10.326 |
| 22/01/2019 | 0,55% | 0,14 | 25,40 | 25,29 | 25,12 | 25,43 | 36M | 7.404 |
| 21/01/2019 | -0,55% | -0,14 | 25,26 | 25,40 | 25,03 | 25,46 | 14M | 3.356 |
| 18/01/2019 | 1,36% | 0,34 | 25,40 | 25,11 | 25,11 | 25,68 | 42M | 10.853 |
| 17/01/2019 | -0,79% | -0,20 | 25,06 | 25,25 | 24,92 | 25,30 | 44M | 6.788 |
| 16/01/2019 | 0,44% | 0,11 | 25,26 | 25,20 | 24,89 | 25,26 | 53M | 8.880 |
| 15/01/2019 | -0,98% | -0,25 | 25,15 | 25,54 | 25,09 | 25,70 | 56M | 9.857 |
| 14/01/2019 | -0,35% | -0,09 | 25,40 | 25,51 | 25,21 | 25,75 | 58M | 11.798 |
| 11/01/2019 | 1,96% | 0,49 | 25,49 | 24,86 | 24,86 | 25,71 | 60M | 10.854 |
| 10/01/2019 | 0,81% | 0,20 | 25,00 | 24,80 | 24,75 | 25,11 | 46M | 9.023 |
| 09/01/2019 | 0,00% | 0,00 | 24,80 | 24,80 | 24,76 | 24,99 | 43M | 9.944 |
| 08/01/2019 | -0,60% | -0,15 | 24,80 | 24,95 | 24,67 | 24,98 | 30M | 8.153 |
| 07/01/2019 | -1,15% | -0,29 | 24,95 | 25,30 | 24,71 | 25,38 | 46M | 10.527 |
| 04/01/2019 | 3,95% | 0,96 | 25,24 | 25,15 | 24,86 | 25,57 | 101M | 15.761 |
| 03/01/2019 | 0,29% | 0,07 | 24,28 | 24,23 | 23,68 | 24,30 | 50M | 14.014 |
| 02/01/2019 | 2,58% | 0,61 | 24,21 | 23,75 | 23,54 | 24,27 | 27M | 6.823 |
| 28/12/2018 | 1,24% | 0,29 | 23,60 | 23,69 | 23,39 | 23,75 | 25M | 6.597 |
| 27/12/2018 | 0,13% | 0,03 | 23,31 | 23,32 | 23,10 | 23,41 | 26M | 5.839 |
| 26/12/2018 | -0,43% | -0,10 | 23,28 | 23,25 | 22,96 | 23,43 | 21M | 4.127 |
| 21/12/2018 | 3,00% | 0,68 | 23,38 | 22,85 | 22,77 | 23,49 | 44M | 10.294 |
| 20/12/2018 | 0,98% | 0,22 | 22,70 | 22,50 | 22,50 | 22,92 | 42M | 9.137 |
| 19/12/2018 | -1,19% | -0,27 | 22,48 | 22,81 | 22,48 | 23,02 | 42M | 8.192 |
| 18/12/2018 | -3,60% | -0,85 | 22,75 | 23,45 | 22,73 | 23,45 | 40M | 8.325 |
| 17/12/2018 | -2,16% | -0,52 | 23,60 | 24,12 | 23,60 | 24,18 | 31M | 7.457 |
| 14/12/2018 | 1,73% | 0,41 | 24,12 | 23,74 | 23,66 | 24,29 | 46M | 7.450 |
| 13/12/2018 | 0,59% | 0,14 | 23,71 | 23,60 | 23,56 | 24,24 | 54M | 11.433 |
| 12/12/2018 | 2,70% | 0,62 | 23,57 | 22,99 | 22,94 | 23,80 | 82M | 16.424 |
| 11/12/2018 | 3,24% | 0,72 | 22,95 | 22,50 | 22,50 | 22,96 | 45M | 8.299 |
| 10/12/2018 | 0,14% | 0,03 | 22,23 | 22,31 | 22,18 | 22,71 | 35M | 8.603 |
| 07/12/2018 | -2,93% | -0,67 | 22,20 | 22,79 | 22,17 | 22,94 | 51M | 10.591 |
| 06/12/2018 | 0,09% | 0,02 | 22,87 | 22,77 | 22,60 | 23,00 | 49M | 10.386 |
| 05/12/2018 | 0,57% | 0,13 | 22,85 | 22,75 | 22,72 | 23,30 | 55M | 12.043 |
| 04/12/2018 | 0,89% | 0,20 | 22,72 | 22,57 | 22,57 | 23,10 | 44M | 9.556 |
| 03/12/2018 | 0,18% | 0,04 | 22,52 | 22,50 | 22,45 | 22,94 | 36M | 9.337 |
| 30/11/2018 | -0,75% | -0,17 | 22,48 | 22,66 | 22,30 | 22,66 | 30M | 6.769 |
| 29/11/2018 | 0,00% | 0,00 | 22,65 | 22,65 | 22,40 | 22,82 | 24M | 6.240 |
| 28/11/2018 | 0,13% | 0,03 | 22,65 | 22,61 | 22,51 | 22,80 | 26M | 7.752 |
| 27/11/2018 | 2,96% | 0,65 | 22,62 | 22,05 | 21,96 | 22,79 | 49M | 11.672 |
| 26/11/2018 | -1,48% | -0,33 | 21,97 | 22,45 | 21,82 | 22,53 | 42M | 10.653 |
| 23/11/2018 | -1,98% | -0,45 | 22,30 | 22,75 | 22,23 | 22,81 | 20M | 5.021 |
| 22/11/2018 | 1,16% | 0,26 | 22,75 | 22,50 | 22,40 | 22,83 | 36M | 4.717 |
| 21/11/2018 | -1,14% | -0,26 | 22,49 | 22,65 | 22,32 | 22,70 | 35M | 6.477 |
| 19/11/2018 | -0,22% | -0,05 | 22,75 | 22,81 | 22,62 | 22,88 | 30M | 4.092 |
| 16/11/2018 | 1,38% | 0,31 | 22,80 | 22,70 | 22,50 | 22,96 | 48M | 9.479 |
Date,Open,High,Low,Close,Volume
17-Apr-19,25.83,25.84,25.08,25.63,51753285
16-Apr-19,25.59,25.87,25.50,25.69,30870108
15-Apr-19,25.00,25.52,24.87,25.52,22786216
12-Apr-19,25.24,25.56,24.75,24.87,31882179
11-Apr-19,25.74,25.89,25.23,25.30,31994949
10-Apr-19,25.75,26.03,25.61,25.70,23407180
09-Apr-19,25.85,25.99,25.55,25.64,19913391
08-Apr-19,25.50,25.95,25.44,25.90,28767602
05-Apr-19,25.00,25.69,24.94,25.56,53094115
04-Apr-19,25.00,25.03,24.60,25.01,32107472
03-Apr-19,25.05,25.15,24.54,24.92,31590323
02-Apr-19,25.10,25.19,24.72,24.98,17835164
01-Apr-19,24.89,25.26,24.40,24.92,27114894
29-Mar-19,24.85,25.50,24.67,24.80,60971297
28-Mar-19,23.80,24.77,23.56,24.63,58249018
27-Mar-19,24.59,24.63,23.85,24.05,40071350
26-Mar-19,24.80,24.99,24.55,24.68,33636281
25-Mar-19,24.46,24.76,24.40,24.65,36613837
22-Mar-19,24.80,24.90,24.37,24.46,39756181
21-Mar-19,25.45,25.45,24.73,24.90,41874166
20-Mar-19,25.92,25.99,25.36,25.38,34884877
19-Mar-19,26.20,26.28,25.86,25.86,32054688
18-Mar-19,26.25,26.35,25.92,26.17,27347013
15-Mar-19,25.90,26.33,25.90,26.22,57200877
14-Mar-19,26.23,26.36,25.83,25.85,46469972
13-Mar-19,25.88,26.50,25.70,26.18,54223552
12-Mar-19,25.58,26.10,25.35,25.84,54892620
11-Mar-19,25.10,25.79,25.10,25.51,40929862
08-Mar-19,24.58,25.13,24.55,24.96,39333521
07-Mar-19,24.72,25.00,24.36,24.58,41750504
06-Mar-19,24.61,24.92,24.55,24.72,35500816
01-Mar-19,24.98,25.18,24.61,24.61,29700401
28-Feb-19,25.10,25.24,24.94,24.96,34956556
27-Feb-19,25.00,25.34,24.90,25.16,24992219
26-Feb-19,25.05,25.20,24.93,24.99,36781163
25-Feb-19,25.17,25.17,24.87,25.05,30174126
22-Feb-19,25.15,25.28,24.90,25.00,37422640
21-Feb-19,25.95,25.95,24.96,25.07,69390055
20-Feb-19,25.79,26.24,25.61,25.74,55097396
19-Feb-19,25.74,26.29,25.62,25.75,22641411
18-Feb-19,25.75,25.82,25.50,25.60,10616030
15-Feb-19,25.75,25.87,25.38,25.76,34134219
14-Feb-19,25.68,25.89,25.25,25.75,31787469
13-Feb-19,25.44,25.75,25.35,25.67,38028751
12-Feb-19,25.78,25.82,25.30,25.30,37525671
11-Feb-19,25.76,25.76,25.09,25.49,37239912
08-Feb-19,25.22,25.98,25.17,25.80,37676337
07-Feb-19,25.22,25.87,25.00,25.28,36914179
06-Feb-19,26.09,26.18,25.23,25.31,90322286
05-Feb-19,25.85,26.35,25.66,26.25,37550283
04-Feb-19,25.76,25.99,25.52,25.88,31312163
01-Feb-19,25.75,25.93,25.65,25.72,34660184
31-Jan-19,25.71,26.14,25.47,25.72,37814132
30-Jan-19,25.76,25.91,25.59,25.67,33201646
29-Jan-19,25.77,25.99,25.47,25.81,60962595
28-Jan-19,25.90,26.23,25.45,25.75,46174420
24-Jan-19,25.36,25.85,25.36,25.85,69195947
23-Jan-19,25.40,25.66,25.29,25.35,55187008
22-Jan-19,25.29,25.43,25.12,25.40,35971472
21-Jan-19,25.40,25.46,25.03,25.26,14484901
18-Jan-19,25.11,25.68,25.11,25.40,41755528
17-Jan-19,25.25,25.30,24.92,25.06,43662478
16-Jan-19,25.20,25.26,24.89,25.26,52975323
15-Jan-19,25.54,25.70,25.09,25.15,55880619
14-Jan-19,25.51,25.75,25.21,25.40,58265471
11-Jan-19,24.86,25.71,24.86,25.49,60492910
10-Jan-19,24.80,25.11,24.75,25.00,45636235
09-Jan-19,24.80,24.99,24.76,24.80,43163830
08-Jan-19,24.95,24.98,24.67,24.80,30056313
07-Jan-19,25.30,25.38,24.71,24.95,46413379
04-Jan-19,25.15,25.57,24.86,25.24,101458958
03-Jan-19,24.23,24.30,23.68,24.28,49782710
02-Jan-19,23.75,24.27,23.54,24.21,26930625
28-Dec-18,23.69,23.75,23.39,23.60,24852997
27-Dec-18,23.32,23.41,23.10,23.31,25517866
26-Dec-18,23.25,23.43,22.96,23.28,21487314
21-Dec-18,22.85,23.49,22.77,23.38,44018094
20-Dec-18,22.50,22.92,22.50,22.70,41881023
19-Dec-18,22.81,23.02,22.48,22.48,41560106
18-Dec-18,23.45,23.45,22.73,22.75,39921229
17-Dec-18,24.12,24.18,23.60,23.60,30902233
14-Dec-18,23.74,24.29,23.66,24.12,45540412
13-Dec-18,23.60,24.24,23.56,23.71,54435271
12-Dec-18,22.99,23.80,22.94,23.57,82019102
11-Dec-18,22.50,22.96,22.50,22.95,45171923
10-Dec-18,22.31,22.71,22.18,22.23,34736183
07-Dec-18,22.79,22.94,22.17,22.20,50545924
06-Dec-18,22.77,23.00,22.60,22.87,49443282
05-Dec-18,22.75,23.30,22.72,22.85,54584207
04-Dec-18,22.57,23.10,22.57,22.72,43540599
03-Dec-18,22.50,22.94,22.45,22.52,35587601
30-Nov-18,22.66,22.66,22.30,22.48,30213120
29-Nov-18,22.65,22.82,22.40,22.65,23834886
28-Nov-18,22.61,22.80,22.51,22.65,25839785
27-Nov-18,22.05,22.79,21.96,22.62,49078872
26-Nov-18,22.45,22.53,21.82,21.97,42343151
23-Nov-18,22.75,22.81,22.23,22.30,19819333
22-Nov-18,22.50,22.83,22.40,22.75,35987877
21-Nov-18,22.65,22.70,22.32,22.49,34693887
19-Nov-18,22.81,22.88,22.62,22.75,30021807
16-Nov-18,22.70,22.96,22.50,22.80,48171707
14-Nov-18,22.40,22.62,22.34,22.49,48171707
13-Nov-18,22.50,22.50,22.11,22.38,48171707
12-Nov-18,22.19,22.50,22.03,22.38,48171707
09-Nov-18,22.53,22.98,22.48,22.85,48171707
08-Nov-18,23.10,23.25,22.48,22.48,48171707
07-Nov-18,23.30,23.64,22.85,23.06,48171707
06-Nov-18,22.84,23.33,22.78,22.99,48171707
05-Nov-18,22.50,23.12,22.24,23.00,48171707
01-Nov-18,22.30,22.89,22.10,22.45,48171707
31-Oct-18,22.50,22.79,22.11,22.26,48171707
30-Oct-18,22.43,22.88,22.20,22.35,48171707
29-Oct-18,22.70,23.19,22.20,22.27,48171707
26-Oct-18,22.18,22.45,21.89,22.42,48171707
25-Oct-18,22.03,22.42,21.89,22.03,48171707
24-Oct-18,21.97,22.15,21.83,21.90,48171707
23-Oct-18,21.99,22.10,21.76,21.97,48171707
22-Oct-18,22.19,22.28,21.83,22.00,48171707
19-Oct-18,22.39,22.39,21.95,22.00,48171707
18-Oct-18,22.00,22.51,21.88,22.10,48171707
17-Oct-18,21.95,22.39,21.52,22.02,48171707
16-Oct-18,21.83,22.23,21.79,22.00,48171707
15-Oct-18,21.50,22.08,21.48,21.91,48171707
11-Oct-18,21.40,21.82,21.07,21.20,48171707
10-Oct-18,21.60,21.66,21.17,21.20,48171707
09-Oct-18,21.70,21.91,21.45,21.65,48171707
08-Oct-18,22.00,22.10,21.09,21.60,48171707
05-Oct-18,21.60,21.80,21.19,21.37,48171707
04-Oct-18,20.73,21.60,20.69,21.45,48171707
03-Oct-18,20.58,21.15,20.58,20.99,48171707
02-Oct-18,19.95,20.45,19.87,20.40,48171707
01-Oct-18,20.00,20.05,19.72,19.73,48171707
28-Sep-18,19.73,20.05,19.53,20.00,48171707
27-Sep-18,19.77,20.00,19.72,19.82,48171707
*exoneração de responsabilidade