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
07/05/2026	-3,27%	-1,38	40,84	42,18	40,67	42,36	150M	13.914
06/05/2026	2,01%	0,83	42,22	41,57	41,23	42,37	54M	7.089
05/05/2026	-0,27%	-0,11	41,39	41,50	41,11	41,81	71M	8.089
04/05/2026	-2,40%	-1,02	41,50	42,52	41,33	42,55	94M	10.345
30/04/2026	-0,12%	-0,05	42,52	41,98	41,93	42,55	68M	4.760
29/04/2026	-1,32%	-0,57	42,57	43,14	42,56	43,38	73M	6.921
28/04/2026	-1,08%	-0,47	43,14	43,50	42,75	43,60	62M	4.601

27/04/2026	-1,13%	-0,50	43,61	44,12	43,50	44,36	174M	5.624
24/04/2026	-1,23%	-0,55	44,11	44,76	43,66	44,80	79M	7.041
23/04/2026	-1,24%	-0,56	44,66	45,21	44,35	45,65	117M	7.919
22/04/2026	-1,40%	-0,64	45,22	45,70	45,06	46,00	204M	7.776
20/04/2026	1,89%	0,85	45,86	45,01	44,93	46,09	90M	10.616
17/04/2026	1,60%	0,71	45,01	44,80	44,63	45,23	103M	10.678
16/04/2026	-2,79%	-1,27	44,30	45,50	44,25	45,65	81M	6.983
15/04/2026	0,37%	0,17	45,57	45,05	45,04	45,57	61M	6.053
14/04/2026	0,53%	0,24	45,40	45,58	44,91	45,74	98M	7.996
13/04/2026	-0,13%	-0,06	45,16	45,00	44,62	45,73	94M	9.322
10/04/2026	0,71%	0,32	45,22	44,96	44,94	45,40	62M	7.191
09/04/2026	1,79%	0,79	44,90	44,05	43,84	45,31	82M	8.650
08/04/2026	2,89%	1,24	44,11	44,13	43,89	44,71	244M	12.422
07/04/2026	-0,16%	-0,07	42,87	43,00	42,19	43,10	122M	8.153
06/04/2026	0,26%	0,11	42,94	42,83	42,62	43,35	35M	4.664
02/04/2026	0,09%	0,04	42,83	42,28	41,81	43,33	77M	8.648
01/04/2026	-0,51%	-0,22	42,79	43,05	42,75	43,65	90M	8.915
31/03/2026	3,36%	1,40	43,01	42,04	41,77	43,01	107M	10.377
30/03/2026	1,22%	0,50	41,61	41,62	41,16	41,98	54M	6.235
27/03/2026	-1,67%	-0,70	41,11	42,01	41,11	42,08	60M	7.001
26/03/2026	-1,97%	-0,84	41,81	42,19	41,67	42,54	46M	6.032
25/03/2026	1,57%	0,66	42,65	41,99	41,99	43,01	75M	8.455
24/03/2026	-1,11%	-0,47	41,99	42,30	41,45	42,46	61M	6.574
23/03/2026	3,99%	1,63	42,46	41,24	41,13	42,60	78M	8.932
20/03/2026	-3,09%	-1,30	40,83	42,09	40,53	42,17	149M	10.792
19/03/2026	0,67%	0,28	42,13	41,74	41,01	42,32	86M	9.109
18/03/2026	-1,11%	-0,47	41,85	42,38	41,64	43,76	136M	11.562
17/03/2026	-0,73%	-0,31	42,32	42,84	42,21	43,33	57M	7.146
16/03/2026	1,02%	0,43	42,63	42,55	42,43	43,08	55M	7.412
13/03/2026	0,21%	0,09	42,20	42,15	42,01	43,00	74M	8.413
12/03/2026	-1,66%	-0,71	42,11	42,85	41,87	42,90	76M	8.519
11/03/2026	0,14%	0,06	42,82	42,40	42,28	43,27	62M	6.457
10/03/2026	-0,12%	-0,05	42,76	43,21	42,76	43,55	112M	8.138
09/03/2026	0,33%	0,14	42,81	42,86	42,30	43,15	61M	6.358
06/03/2026	0,59%	0,25	42,67	42,36	41,98	42,81	103M	11.618
05/03/2026	-1,78%	-0,77	42,42	43,19	41,97	43,19	125M	12.936
04/03/2026	2,35%	0,99	43,19	42,63	42,43	43,41	60M	5.580
03/03/2026	-3,19%	-1,39	42,20	42,50	41,45	42,51	110M	12.853
02/03/2026	-1,34%	-0,59	43,59	43,60	43,01	43,76	102M	8.266
27/02/2026	-1,05%	-0,47	44,18	44,40	43,77	44,47	72M	7.297
26/02/2026	1,43%	0,63	44,65	44,02	43,86	44,80	65M	6.827
25/02/2026	-2,18%	-0,98	44,02	45,00	43,85	45,28	67M	6.814
24/02/2026	-0,07%	-0,03	45,00	45,03	44,81	46,11	148M	12.979
23/02/2026	0,04%	0,02	45,03	45,25	44,82	45,59	229M	21.078
20/02/2026	1,01%	0,45	45,01	44,56	44,04	45,34	99M	11.783
19/02/2026	2,01%	0,88	44,56	43,68	43,64	44,60	58M	5.566
18/02/2026	0,18%	0,08	43,68	43,50	43,26	44,06	50M	6.149
13/02/2026	-0,62%	-0,27	43,60	43,70	43,00	43,88	75M	9.204
12/02/2026	-1,24%	-0,55	43,87	44,00	43,86	44,53	81M	6.605
11/02/2026	4,32%	1,84	44,42	42,70	42,64	44,53	125M	11.350
10/02/2026	0,31%	0,13	42,58	42,57	42,03	42,85	59M	4.963
09/02/2026	2,26%	0,94	42,45	41,72	41,41	42,45	62M	6.609
06/02/2026	-0,46%	-0,19	41,51	41,70	41,32	42,02	57M	5.662
05/02/2026	0,53%	0,22	41,70	41,51	41,48	42,23	50M	5.557
04/02/2026	-2,12%	-0,90	41,48	42,28	40,91	42,29	96M	9.005
03/02/2026	0,26%	0,11	42,38	42,27	42,15	42,96	70M	7.851
02/02/2026	1,54%	0,64	42,27	41,76	41,56	42,43	102M	9.459
30/01/2026	-2,35%	-1,00	41,63	42,63	41,63	42,79	92M	9.254
29/01/2026	-1,43%	-0,62	42,63	43,00	42,27	43,48	94M	9.978
28/01/2026	-2,06%	-0,91	43,25	44,34	42,77	44,57	123M	13.237
27/01/2026	2,03%	0,88	44,16	43,40	43,29	44,54	88M	9.828
26/01/2026	0,58%	0,25	43,28	43,00	42,42	43,28	74M	8.508
23/01/2026	1,92%	0,81	43,03	42,11	41,80	43,40	123M	11.868
22/01/2026	3,71%	1,51	42,22	40,98	40,92	42,57	113M	13.247
21/01/2026	1,62%	0,65	40,71	40,11	40,11	41,19	85M	8.432
20/01/2026	0,53%	0,21	40,06	39,81	39,42	40,06	48M	4.388
19/01/2026	0,89%	0,35	39,85	39,43	39,42	39,95	41M	3.583
16/01/2026	-0,95%	-0,38	39,50	40,04	39,28	40,15	66M	5.508
15/01/2026	0,25%	0,10	39,88	39,78	39,73	40,11	68M	6.873
14/01/2026	0,33%	0,13	39,78	39,70	39,31	39,98	71M	7.905
13/01/2026	-1,12%	-0,45	39,65	40,09	39,42	40,09	89M	9.957
12/01/2026	0,07%	0,03	40,10	40,08	39,68	40,35	70M	6.807
09/01/2026	-1,16%	-0,47	40,07	40,54	39,91	40,82	96M	7.852
08/01/2026	-1,96%	-0,81	40,54	41,56	40,32	41,87	144M	11.925
07/01/2026	-1,73%	-0,73	41,35	42,08	41,33	42,48	71M	8.553
06/01/2026	-0,38%	-0,16	42,08	42,24	42,08	43,02	61M	6.134
05/01/2026	0,64%	0,27	42,24	41,97	41,97	42,59	76M	7.915
02/01/2026	-0,33%	-0,14	41,97	42,20	41,97	42,50	59M	5.310
30/12/2025	1,49%	0,62	42,11	41,49	41,49	42,73	126M	10.366
29/12/2025	0,31%	0,13	41,49	41,35	40,96	41,55	72M	5.272
26/12/2025	1,45%	0,59	41,36	40,77	40,50	41,50	64M	5.757
23/12/2025	1,14%	0,46	40,77	40,40	40,30	41,11	54M	4.840
22/12/2025	-1,39%	-0,57	40,31	40,87	40,01	41,01	60M	6.760
19/12/2025	1,34%	0,54	40,88	40,40	40,21	41,16	69M	6.311
18/12/2025	-0,64%	-0,26	40,34	40,56	40,13	40,56	118M	9.787
17/12/2025	-1,72%	-0,71	40,60	41,25	40,15	41,27	183M	13.040
16/12/2025	-2,80%	-1,19	41,31	42,10	41,29	42,10	107M	9.876
15/12/2025	1,75%	0,73	42,50	41,77	41,77	43,06	141M	9.127
12/12/2025	0,55%	0,23	41,77	41,82	41,60	42,12	43M	4.473
11/12/2025	-0,69%	-0,29	41,54	41,61	41,48	42,14	71M	5.288
10/12/2025	1,21%	0,50	41,83	41,33	41,12	42,19	100M	7.887
09/12/2025	-0,46%	-0,19	41,33	41,43	40,72	41,68	79M	6.402
08/12/2025	0,75%	0,31	41,52	41,60	41,00	42,13	108M	9.655
05/12/2025	-2,58%	-1,09	41,21	42,30	40,11	42,48	178M	15.049
04/12/2025	0,74%	0,31	42,30	42,02	41,99	42,55	106M	8.223
03/12/2025	-1,20%	-0,51	41,99	42,67	41,62	42,67	115M	8.111
02/12/2025	0,00%	0,00	42,50	42,60	42,23	42,69	128M	8.961
01/12/2025	-2,34%	-1,02	42,50	43,52	42,46	43,82	108M	9.639
28/11/2025	0,07%	0,03	43,52	43,50	43,38	44,09	77M	4.599
27/11/2025	0,02%	0,01	43,49	43,44	43,31	43,49	30M	2.075
26/11/2025	1,38%	0,59	43,48	42,90	42,90	43,71	81M	4.859
25/11/2025	-0,12%	-0,05	42,89	43,00	42,70	43,30	62M	5.131
24/11/2025	1,20%	0,51	42,94	41,97	41,91	43,15	99M	6.589
21/11/2025	-1,76%	-0,76	42,43	42,82	41,80	43,10	120M	9.977
19/11/2025	-2,75%	-1,22	43,19	44,33	42,97	44,33	138M	11.081
18/11/2025	-1,31%	-0,59	44,41	44,80	44,26	45,45	119M	8.833
17/11/2025	0,00%	0,00	45,00	44,22	43,94	45,33	153M	14.834
14/11/2025	0,11%	0,05	45,00	44,95	44,81	45,85	116M	8.675
13/11/2025	0,13%	0,06	44,95	44,85	44,51	45,32	194M	9.681
12/11/2025	5,77%	2,45	44,89	42,65	42,55	45,00	313M	27.223
11/11/2025	3,64%	1,49	42,44	41,16	41,00	42,83	262M	23.203
10/11/2025	0,99%	0,40	40,95	40,55	40,32	41,07	100M	8.413
07/11/2025	0,77%	0,31	40,55	40,29	39,79	40,63	57M	6.185
06/11/2025	0,55%	0,22	40,24	40,03	39,98	40,44	96M	10.139
05/11/2025	1,37%	0,54	40,02	39,49	39,41	40,03	150M	11.343
04/11/2025	2,25%	0,87	39,48	38,58	38,51	39,48	109M	8.587
03/11/2025	1,34%	0,51	38,61	38,13	37,89	38,61	65M	7.693
31/10/2025	-0,05%	-0,02	38,10	38,26	37,80	38,35	98M	8.924
30/10/2025	1,25%	0,47	38,12	37,65	37,63	38,24	78M	7.526
29/10/2025	-0,03%	-0,01	37,65	37,71	37,65	38,13	60M	7.318
28/10/2025	0,91%	0,34	37,66	37,53	37,36	37,83	98M	9.123
27/10/2025	0,95%	0,35	37,32	37,02	37,02	37,49	48M	4.385
24/10/2025	0,46%	0,17	36,97	36,84	36,70	37,15	40M	4.469
23/10/2025	0,71%	0,26	36,80	36,45	36,45	37,03	56M	5.128
22/10/2025	0,14%	0,05	36,54	36,37	36,21	36,60	49M	3.747
21/10/2025	0,05%	0,02	36,49	36,61	36,37	36,69	59M	3.584
20/10/2025	-	-	36,47	36,55	36,47	36,97	83M	5.327

Date,Open,High,Low,Close,Volume
07-May-26,42.18,42.36,40.67,40.84,150426026
06-May-26,41.57,42.37,41.23,42.22,54432802
05-May-26,41.50,41.81,41.11,41.39,70633436
04-May-26,42.52,42.55,41.33,41.50,93765580
30-Apr-26,41.98,42.55,41.93,42.52,67547184
29-Apr-26,43.14,43.38,42.56,42.57,72550352
28-Apr-26,43.50,43.60,42.75,43.14,62331968
27-Apr-26,44.12,44.36,43.50,43.61,174054643
24-Apr-26,44.76,44.80,43.66,44.11,79236654
23-Apr-26,45.21,45.65,44.35,44.66,116751054
22-Apr-26,45.70,46.00,45.06,45.22,203776056
20-Apr-26,45.01,46.09,44.93,45.86,89527896
17-Apr-26,44.80,45.23,44.63,45.01,102558985
16-Apr-26,45.50,45.65,44.25,44.30,80664231
15-Apr-26,45.05,45.57,45.04,45.57,61390290
14-Apr-26,45.58,45.74,44.91,45.40,98436580
13-Apr-26,45.00,45.73,44.62,45.16,94003049
10-Apr-26,44.96,45.40,44.94,45.22,62451050
09-Apr-26,44.05,45.31,43.84,44.90,81654924
08-Apr-26,44.13,44.71,43.89,44.11,243908749
07-Apr-26,43.00,43.10,42.19,42.87,122466107
06-Apr-26,42.83,43.35,42.62,42.94,35079965
02-Apr-26,42.28,43.33,41.81,42.83,77103258
01-Apr-26,43.05,43.65,42.75,42.79,90399122
31-Mar-26,42.04,43.01,41.77,43.01,107125521
30-Mar-26,41.62,41.98,41.16,41.61,53966654
27-Mar-26,42.01,42.08,41.11,41.11,59539771
26-Mar-26,42.19,42.54,41.67,41.81,45584737
25-Mar-26,41.99,43.01,41.99,42.65,74790645
24-Mar-26,42.30,42.46,41.45,41.99,61108936
23-Mar-26,41.24,42.60,41.13,42.46,78359575
20-Mar-26,42.09,42.17,40.53,40.83,149168094
19-Mar-26,41.74,42.32,41.01,42.13,86098527
18-Mar-26,42.38,43.76,41.64,41.85,136355661
17-Mar-26,42.84,43.33,42.21,42.32,57409825
16-Mar-26,42.55,43.08,42.43,42.63,55187795
13-Mar-26,42.15,43.00,42.01,42.20,74287711
12-Mar-26,42.85,42.90,41.87,42.11,75932983
11-Mar-26,42.40,43.27,42.28,42.82,61625443
10-Mar-26,43.21,43.55,42.76,42.76,111964325
09-Mar-26,42.86,43.15,42.30,42.81,61472682
06-Mar-26,42.36,42.81,41.98,42.67,103349406
05-Mar-26,43.19,43.19,41.97,42.42,124537016
04-Mar-26,42.63,43.41,42.43,43.19,59859630
03-Mar-26,42.50,42.51,41.45,42.20,109658995
02-Mar-26,43.60,43.76,43.01,43.59,101710351
27-Feb-26,44.40,44.47,43.77,44.18,71898461
26-Feb-26,44.02,44.80,43.86,44.65,64915959
25-Feb-26,45.00,45.28,43.85,44.02,66775118
24-Feb-26,45.03,46.11,44.81,45.00,148495028
23-Feb-26,45.25,45.59,44.82,45.03,228936784
20-Feb-26,44.56,45.34,44.04,45.01,98665566
19-Feb-26,43.68,44.60,43.64,44.56,57662429
18-Feb-26,43.50,44.06,43.26,43.68,50068557
13-Feb-26,43.70,43.88,43.00,43.60,74714934
12-Feb-26,44.00,44.53,43.86,43.87,80945787
11-Feb-26,42.70,44.53,42.64,44.42,125016432
10-Feb-26,42.57,42.85,42.03,42.58,58799855
09-Feb-26,41.72,42.45,41.41,42.45,61506783
06-Feb-26,41.70,42.02,41.32,41.51,56723434
05-Feb-26,41.51,42.23,41.48,41.70,50384709
04-Feb-26,42.28,42.29,40.91,41.48,95661571
03-Feb-26,42.27,42.96,42.15,42.38,70102432
02-Feb-26,41.76,42.43,41.56,42.27,102465563
30-Jan-26,42.63,42.79,41.63,41.63,92412834
29-Jan-26,43.00,43.48,42.27,42.63,94485490
28-Jan-26,44.34,44.57,42.77,43.25,122524592
27-Jan-26,43.40,44.54,43.29,44.16,88220220
26-Jan-26,43.00,43.28,42.42,43.28,73851117
23-Jan-26,42.11,43.40,41.80,43.03,122694384
22-Jan-26,40.98,42.57,40.92,42.22,113041331
21-Jan-26,40.11,41.19,40.11,40.71,85349307
20-Jan-26,39.81,40.06,39.42,40.06,47596156
19-Jan-26,39.43,39.95,39.42,39.85,40618900
16-Jan-26,40.04,40.15,39.28,39.50,66280377
15-Jan-26,39.78,40.11,39.73,39.88,68355028
14-Jan-26,39.70,39.98,39.31,39.78,71035828
13-Jan-26,40.09,40.09,39.42,39.65,89309917
12-Jan-26,40.08,40.35,39.68,40.10,70280253
09-Jan-26,40.54,40.82,39.91,40.07,96384889
08-Jan-26,41.56,41.87,40.32,40.54,143956191
07-Jan-26,42.08,42.48,41.33,41.35,71238689
06-Jan-26,42.24,43.02,42.08,42.08,61322494
05-Jan-26,41.97,42.59,41.97,42.24,76442879
02-Jan-26,42.20,42.50,41.97,41.97,59221689
30-Dec-25,41.49,42.73,41.49,42.11,125818527
29-Dec-25,41.35,41.55,40.96,41.49,72254667
26-Dec-25,40.77,41.50,40.50,41.36,64398579
23-Dec-25,40.40,41.11,40.30,40.77,54109214
22-Dec-25,40.87,41.01,40.01,40.31,59544649
19-Dec-25,40.40,41.16,40.21,40.88,68668543
18-Dec-25,40.56,40.56,40.13,40.34,118088330
17-Dec-25,41.25,41.27,40.15,40.60,183119975
16-Dec-25,42.10,42.10,41.29,41.31,107267880
15-Dec-25,41.77,43.06,41.77,42.50,141360398
12-Dec-25,41.82,42.12,41.60,41.77,43387299
11-Dec-25,41.61,42.14,41.48,41.54,70607930
10-Dec-25,41.33,42.19,41.12,41.83,99981276
09-Dec-25,41.43,41.68,40.72,41.33,78657588
08-Dec-25,41.60,42.13,41.00,41.52,107709735
05-Dec-25,42.30,42.48,40.11,41.21,177786272
04-Dec-25,42.02,42.55,41.99,42.30,106307819
03-Dec-25,42.67,42.67,41.62,41.99,115013407
02-Dec-25,42.60,42.69,42.23,42.50,127775250
01-Dec-25,43.52,43.82,42.46,42.50,107836046
28-Nov-25,43.50,44.09,43.38,43.52,77445284
27-Nov-25,43.44,43.49,43.31,43.49,30131701
26-Nov-25,42.90,43.71,42.90,43.48,80713506
25-Nov-25,43.00,43.30,42.70,42.89,62321314
24-Nov-25,41.97,43.15,41.91,42.94,98898428
21-Nov-25,42.82,43.10,41.80,42.43,120132234
19-Nov-25,44.33,44.33,42.97,43.19,137940215
18-Nov-25,44.80,45.45,44.26,44.41,118914484
17-Nov-25,44.22,45.33,43.94,45.00,152932807
14-Nov-25,44.95,45.85,44.81,45.00,115967177
13-Nov-25,44.85,45.32,44.51,44.95,193913884
12-Nov-25,42.65,45.00,42.55,44.89,313260523
11-Nov-25,41.16,42.83,41.00,42.44,262082438
10-Nov-25,40.55,41.07,40.32,40.95,99930745
07-Nov-25,40.29,40.63,39.79,40.55,56727015
06-Nov-25,40.03,40.44,39.98,40.24,96034409
05-Nov-25,39.49,40.03,39.41,40.02,149813239
04-Nov-25,38.58,39.48,38.51,39.48,109005528
03-Nov-25,38.13,38.61,37.89,38.61,64542828
31-Oct-25,38.26,38.35,37.80,38.10,97995384
30-Oct-25,37.65,38.24,37.63,38.12,78023098
29-Oct-25,37.71,38.13,37.65,37.65,59709359
28-Oct-25,37.53,37.83,37.36,37.66,97702277
27-Oct-25,37.02,37.49,37.02,37.32,47896218
24-Oct-25,36.84,37.15,36.70,36.97,39979114
23-Oct-25,36.45,37.03,36.45,36.80,56159873
22-Oct-25,36.37,36.60,36.21,36.54,49321870
21-Oct-25,36.61,36.69,36.37,36.49,58610707
20-Oct-25,36.55,36.97,36.47,36.47,82838702

*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