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
19/11/2024	0,88%	0,30	34,38	34,19	33,97	34,38	48M	7.016
18/11/2024	1,07%	0,36	34,08	33,61	33,61	34,30	56M	8.046
14/11/2024	-1,11%	-0,38	33,72	34,08	33,72	34,22	79M	8.833
13/11/2024	-0,03%	-0,01	34,10	34,11	33,90	34,21	72M	8.375
12/11/2024	-3,45%	-1,22	34,11	34,60	34,00	34,66	112M	10.717
11/11/2024	1,12%	0,39	35,33	35,00	34,98	35,33	71M	9.886
08/11/2024	0,32%	0,11	34,94	34,82	34,67	35,69	142M	13.621

07/11/2024	0,64%	0,22	34,83	34,83	34,76	35,69	99M	9.946
06/11/2024	-0,20%	-0,07	34,61	34,61	34,35	34,81	46M	5.997
05/11/2024	-0,77%	-0,27	34,68	34,90	34,63	35,07	55M	6.831
04/11/2024	0,95%	0,33	34,95	34,62	34,62	35,07	48M	6.347
01/11/2024	-1,14%	-0,40	34,62	35,00	34,62	35,06	51M	7.012
31/10/2024	0,69%	0,24	35,02	34,71	34,71	35,17	64M	6.603
30/10/2024	0,78%	0,27	34,78	34,50	34,49	34,81	36M	3.848
29/10/2024	-0,03%	-0,01	34,51	34,55	34,44	34,64	41M	4.666
28/10/2024	0,49%	0,17	34,52	34,53	34,35	34,53	31M	3.824
25/10/2024	-0,29%	-0,10	34,35	34,47	34,23	34,48	25M	4.059
24/10/2024	0,44%	0,15	34,45	34,37	34,21	34,45	40M	5.041
23/10/2024	-0,15%	-0,05	34,30	34,34	34,15	34,37	30M	4.536
22/10/2024	-1,04%	-0,36	34,35	34,59	34,23	34,60	43M	5.497
21/10/2024	-0,54%	-0,19	34,71	34,89	34,56	34,90	40M	5.131
18/10/2024	0,63%	0,22	34,90	34,87	34,53	34,97	53M	6.368
17/10/2024	-0,94%	-0,33	34,68	34,85	34,57	34,90	47M	6.012
16/10/2024	0,89%	0,31	35,01	34,80	34,73	35,34	235M	11.689
15/10/2024	0,73%	0,25	34,70	34,46	34,44	34,82	61M	6.888
14/10/2024	0,79%	0,27	34,45	34,18	34,18	34,54	46M	7.382
11/10/2024	-0,73%	-0,25	34,18	34,44	34,18	34,52	42M	5.930
10/10/2024	0,70%	0,24	34,43	34,25	34,25	34,74	89M	8.410
09/10/2024	-0,75%	-0,26	34,19	34,45	34,19	34,54	53M	9.138
08/10/2024	-0,29%	-0,10	34,45	34,60	34,30	34,63	55M	7.408
07/10/2024	0,85%	0,29	34,55	34,39	34,35	34,69	61M	6.604
04/10/2024	0,23%	0,08	34,26	34,23	34,11	34,34	59M	5.729
03/10/2024	-0,84%	-0,29	34,18	34,47	34,12	34,47	55M	7.135
02/10/2024	0,73%	0,25	34,47	34,37	34,36	34,69	34M	4.832
01/10/2024	-0,06%	-0,02	34,22	34,25	34,21	34,53	36M	5.093
30/09/2024	0,29%	0,10	34,24	34,22	34,10	34,36	41M	5.326
27/09/2024	-0,23%	-0,08	34,14	34,25	34,09	34,47	41M	5.930
26/09/2024	0,41%	0,14	34,22	34,08	34,08	34,34	38M	6.204
25/09/2024	-0,23%	-0,08	34,08	34,23	34,08	34,42	37M	4.702
24/09/2024	-0,41%	-0,14	34,16	34,40	34,16	34,67	54M	5.302
23/09/2024	0,03%	0,01	34,30	34,29	34,05	34,39	39M	6.621
20/09/2024	-0,29%	-0,10	34,29	34,44	34,08	34,59	93M	11.064
19/09/2024	-0,12%	-0,04	34,39	34,55	34,39	34,74	72M	9.817
18/09/2024	-0,63%	-0,22	34,43	34,65	34,43	34,87	57M	8.609
17/09/2024	-1,42%	-0,50	34,65	35,00	34,61	35,20	92M	9.718
16/09/2024	-0,03%	-0,01	35,15	35,21	35,15	35,50	47M	5.465
13/09/2024	0,46%	0,16	35,16	35,11	35,11	35,46	42M	4.917
12/09/2024	-0,85%	-0,30	35,00	35,30	35,00	35,30	37M	4.753
11/09/2024	-0,45%	-0,16	35,30	35,61	35,21	35,81	53M	8.465
10/09/2024	-0,59%	-0,21	35,46	35,65	35,46	35,80	32M	3.884
09/09/2024	-0,42%	-0,15	35,67	35,82	35,67	36,00	41M	6.062
06/09/2024	-0,06%	-0,02	35,82	35,89	35,60	36,10	57M	5.728
05/09/2024	-1,19%	-0,43	35,84	36,30	35,82	36,50	48M	5.338
04/09/2024	1,57%	0,56	36,27	35,71	35,71	36,27	49M	5.927
03/09/2024	0,79%	0,28	35,71	35,45	35,36	35,86	48M	5.612
02/09/2024	-0,06%	-0,02	35,43	35,19	35,19	35,60	45M	5.726
30/08/2024	0,91%	0,32	35,45	35,11	34,90	36,10	76M	6.637
29/08/2024	-0,26%	-0,09	35,13	35,22	34,84	35,26	47M	5.990
28/08/2024	1,38%	0,48	35,22	34,89	34,60	35,27	36M	5.920
27/08/2024	-1,89%	-0,67	34,74	35,39	34,60	35,40	88M	10.561
26/08/2024	-0,95%	-0,34	35,41	35,75	35,36	35,81	95M	9.922
23/08/2024	-0,33%	-0,12	35,75	35,87	35,71	36,05	69M	9.613
22/08/2024	0,42%	0,15	35,87	35,67	35,59	35,92	47M	5.608
21/08/2024	0,34%	0,12	35,72	35,60	35,52	35,77	52M	5.930
20/08/2024	0,59%	0,21	35,60	35,31	35,25	35,65	61M	9.228
19/08/2024	1,90%	0,66	35,39	34,79	34,61	35,43	65M	8.628
16/08/2024	-2,06%	-0,73	34,73	34,87	34,56	34,98	63M	8.687
15/08/2024	0,08%	0,03	35,46	35,43	35,30	35,81	70M	9.284
14/08/2024	0,14%	0,05	35,43	35,49	35,40	35,91	73M	10.145
13/08/2024	0,00%	0,00	35,38	35,56	35,22	35,95	72M	9.611
12/08/2024	-0,03%	-0,01	35,38	35,40	35,18	35,55	85M	6.265
09/08/2024	0,63%	0,22	35,39	35,16	35,10	35,39	52M	7.823
08/08/2024	0,34%	0,12	35,17	35,05	35,05	35,34	28M	4.047
07/08/2024	1,04%	0,36	35,05	34,69	34,68	35,44	72M	7.416
06/08/2024	0,55%	0,19	34,69	34,62	34,51	34,90	40M	5.595
05/08/2024	-0,52%	-0,18	34,50	34,41	34,05	34,62	64M	9.061
02/08/2024	1,64%	0,56	34,68	34,12	34,12	34,88	80M	8.685
01/08/2024	0,98%	0,33	34,12	33,84	33,82	34,28	60M	7.802
31/07/2024	-0,24%	-0,08	33,79	34,00	33,73	34,08	64M	7.919
30/07/2024	0,09%	0,03	33,87	33,86	33,74	33,96	39M	4.652
29/07/2024	-0,03%	-0,01	33,84	33,87	33,76	33,94	26M	3.966
26/07/2024	0,42%	0,14	33,85	33,82	33,71	33,92	24M	4.045
25/07/2024	-0,27%	-0,09	33,71	33,90	33,71	34,00	40M	6.319
24/07/2024	-0,15%	-0,05	33,80	33,99	33,75	34,00	45M	6.916
23/07/2024	-0,67%	-0,23	33,85	34,08	33,85	34,23	53M	8.440
22/07/2024	0,53%	0,18	34,08	34,09	33,95	34,30	55M	7.524
19/07/2024	-1,40%	-0,48	33,90	34,59	33,90	34,72	105M	9.211
18/07/2024	-2,05%	-0,72	34,38	35,15	34,38	35,26	63M	8.683
17/07/2024	-0,09%	-0,03	35,10	35,31	35,07	35,31	26M	4.464
16/07/2024	0,03%	0,01	35,13	35,12	35,09	35,31	34M	4.435
15/07/2024	-0,43%	-0,15	35,12	35,33	35,01	35,35	40M	4.799
12/07/2024	0,20%	0,07	35,27	35,20	35,06	35,38	38M	4.039
11/07/2024	0,89%	0,31	35,20	34,95	34,90	35,29	46M	5.641
10/07/2024	0,58%	0,20	34,89	34,77	34,71	34,99	37M	5.996
09/07/2024	0,55%	0,19	34,69	34,50	34,45	34,78	27M	3.954
08/07/2024	-0,66%	-0,23	34,50	34,80	34,50	35,10	56M	6.198
05/07/2024	0,38%	0,13	34,73	34,61	34,48	34,82	59M	4.925
04/07/2024	0,09%	0,03	34,60	34,57	34,51	34,80	25M	3.058
03/07/2024	0,49%	0,17	34,57	34,47	34,47	34,73	38M	4.702
02/07/2024	0,09%	0,03	34,40	34,37	34,30	34,63	46M	4.616
01/07/2024	0,41%	0,14	34,37	34,23	34,11	34,42	42M	5.366
28/06/2024	0,20%	0,07	34,23	34,17	34,10	34,43	43M	6.229
27/06/2024	0,56%	0,19	34,16	33,76	33,76	34,20	41M	4.038
26/06/2024	0,32%	0,11	33,97	33,91	33,66	33,99	39M	5.115
25/06/2024	0,06%	0,02	33,86	33,84	33,72	33,93	26M	4.336
24/06/2024	0,71%	0,24	33,84	33,68	33,57	33,94	42M	5.682
21/06/2024	0,33%	0,11	33,60	33,55	33,37	33,91	162M	12.574
20/06/2024	0,39%	0,13	33,49	33,47	33,41	33,67	88M	7.597
19/06/2024	0,21%	0,07	33,36	33,30	33,10	33,43	59M	4.264
18/06/2024	0,18%	0,06	33,29	33,23	33,19	33,39	33M	4.724
17/06/2024	-0,36%	-0,12	33,23	33,36	33,23	33,47	39M	5.608
14/06/2024	0,00%	0,00	33,35	33,36	33,30	33,51	51M	5.284
13/06/2024	-0,21%	-0,07	33,35	33,40	33,32	33,56	58M	6.163
12/06/2024	-1,09%	-0,37	33,42	33,79	33,41	34,01	72M	9.508
11/06/2024	0,78%	0,26	33,79	33,59	33,57	33,81	78M	5.027
10/06/2024	-0,47%	-0,16	33,53	33,76	33,50	33,82	83M	7.129
07/06/2024	-0,91%	-0,31	33,69	33,99	33,60	33,99	66M	8.305
06/06/2024	0,15%	0,05	34,00	34,07	33,92	34,33	62M	8.677
05/06/2024	-1,14%	-0,39	33,95	34,34	33,83	34,47	88M	9.472
04/06/2024	0,53%	0,18	34,34	34,30	34,16	34,43	38M	5.596
03/06/2024	-0,35%	-0,12	34,16	33,89	33,25	34,48	349M	16.629
31/05/2024	-0,81%	-0,28	34,28	34,60	34,28	34,69	50M	6.530
29/05/2024	-0,92%	-0,32	34,56	34,90	34,56	34,94	58M	6.484
28/05/2024	-0,54%	-0,19	34,88	35,18	34,88	35,35	37M	4.212
27/05/2024	-0,65%	-0,23	35,07	35,30	35,00	35,44	40M	4.244
24/05/2024	0,94%	0,33	35,30	35,08	35,02	35,62	56M	5.076
23/05/2024	-1,38%	-0,49	34,97	35,44	34,97	35,45	60M	7.118
22/05/2024	-0,81%	-0,29	35,46	35,69	35,44	35,73	76M	6.756
21/05/2024	0,99%	0,35	35,75	35,40	35,27	35,76	56M	7.393
20/05/2024	1,58%	0,55	35,40	34,90	34,76	35,40	57M	5.334
17/05/2024	-0,43%	-0,15	34,85	35,06	34,85	35,11	50M	4.168
16/05/2024	-0,03%	-0,01	35,00	35,09	35,00	35,25	111M	7.589
15/05/2024	0,03%	0,01	35,01	34,95	34,76	35,12	61M	6.075
14/05/2024	-	-	35,00	34,64	34,62	35,00	72M	6.300

Date,Open,High,Low,Close,Volume
19-Nov-24,34.19,34.38,33.97,34.38,47911765
18-Nov-24,33.61,34.30,33.61,34.08,56096609
14-Nov-24,34.08,34.22,33.72,33.72,79060576
13-Nov-24,34.11,34.21,33.90,34.10,72348915
12-Nov-24,34.60,34.66,34.00,34.11,112108093
11-Nov-24,35.00,35.33,34.98,35.33,70588750
08-Nov-24,34.82,35.69,34.67,34.94,142361750
07-Nov-24,34.83,35.69,34.76,34.83,99480130
06-Nov-24,34.61,34.81,34.35,34.61,45548729
05-Nov-24,34.90,35.07,34.63,34.68,54648180
04-Nov-24,34.62,35.07,34.62,34.95,48401764
01-Nov-24,35.00,35.06,34.62,34.62,50582995
31-Oct-24,34.71,35.17,34.71,35.02,64198051
30-Oct-24,34.50,34.81,34.49,34.78,35600759
29-Oct-24,34.55,34.64,34.44,34.51,41215416
28-Oct-24,34.53,34.53,34.35,34.52,31396020
25-Oct-24,34.47,34.48,34.23,34.35,24611904
24-Oct-24,34.37,34.45,34.21,34.45,40288353
23-Oct-24,34.34,34.37,34.15,34.30,30015946
22-Oct-24,34.59,34.60,34.23,34.35,43430741
21-Oct-24,34.89,34.90,34.56,34.71,39576463
18-Oct-24,34.87,34.97,34.53,34.90,53110146
17-Oct-24,34.85,34.90,34.57,34.68,46753387
16-Oct-24,34.80,35.34,34.73,35.01,235027553
15-Oct-24,34.46,34.82,34.44,34.70,61423575
14-Oct-24,34.18,34.54,34.18,34.45,45572662
11-Oct-24,34.44,34.52,34.18,34.18,41873641
10-Oct-24,34.25,34.74,34.25,34.43,89210248
09-Oct-24,34.45,34.54,34.19,34.19,52508487
08-Oct-24,34.60,34.63,34.30,34.45,55360902
07-Oct-24,34.39,34.69,34.35,34.55,60695143
04-Oct-24,34.23,34.34,34.11,34.26,58611533
03-Oct-24,34.47,34.47,34.12,34.18,54928293
02-Oct-24,34.37,34.69,34.36,34.47,34456153
01-Oct-24,34.25,34.53,34.21,34.22,35797238
30-Sep-24,34.22,34.36,34.10,34.24,41473829
27-Sep-24,34.25,34.47,34.09,34.14,40571007
26-Sep-24,34.08,34.34,34.08,34.22,38041270
25-Sep-24,34.23,34.42,34.08,34.08,36515709
24-Sep-24,34.40,34.67,34.16,34.16,53627654
23-Sep-24,34.29,34.39,34.05,34.30,39233746
20-Sep-24,34.44,34.59,34.08,34.29,93088460
19-Sep-24,34.55,34.74,34.39,34.39,72301024
18-Sep-24,34.65,34.87,34.43,34.43,56948541
17-Sep-24,35.00,35.20,34.61,34.65,92018530
16-Sep-24,35.21,35.50,35.15,35.15,47270212
13-Sep-24,35.11,35.46,35.11,35.16,41750738
12-Sep-24,35.30,35.30,35.00,35.00,36575742
11-Sep-24,35.61,35.81,35.21,35.30,53082605
10-Sep-24,35.65,35.80,35.46,35.46,31687149
09-Sep-24,35.82,36.00,35.67,35.67,41203832
06-Sep-24,35.89,36.10,35.60,35.82,56743553
05-Sep-24,36.30,36.50,35.82,35.84,47601089
04-Sep-24,35.71,36.27,35.71,36.27,49469242
03-Sep-24,35.45,35.86,35.36,35.71,48216824
02-Sep-24,35.19,35.60,35.19,35.43,44536942
30-Aug-24,35.11,36.10,34.90,35.45,76227062
29-Aug-24,35.22,35.26,34.84,35.13,47221628
28-Aug-24,34.89,35.27,34.60,35.22,35566001
27-Aug-24,35.39,35.40,34.60,34.74,88053992
26-Aug-24,35.75,35.81,35.36,35.41,95346511
23-Aug-24,35.87,36.05,35.71,35.75,68827200
22-Aug-24,35.67,35.92,35.59,35.87,47001492
21-Aug-24,35.60,35.77,35.52,35.72,51683662
20-Aug-24,35.31,35.65,35.25,35.60,61428448
19-Aug-24,34.79,35.43,34.61,35.39,65152269
16-Aug-24,34.87,34.98,34.56,34.73,63236479
15-Aug-24,35.43,35.81,35.30,35.46,70467675
14-Aug-24,35.49,35.91,35.40,35.43,72985450
13-Aug-24,35.56,35.95,35.22,35.38,71931960
12-Aug-24,35.40,35.55,35.18,35.38,84994912
09-Aug-24,35.16,35.39,35.10,35.39,52216185
08-Aug-24,35.05,35.34,35.05,35.17,27609975
07-Aug-24,34.69,35.44,34.68,35.05,71562702
06-Aug-24,34.62,34.90,34.51,34.69,40488490
05-Aug-24,34.41,34.62,34.05,34.50,63538266
02-Aug-24,34.12,34.88,34.12,34.68,79800807
01-Aug-24,33.84,34.28,33.82,34.12,59949678
31-Jul-24,34.00,34.08,33.73,33.79,64384304
30-Jul-24,33.86,33.96,33.74,33.87,38605580
29-Jul-24,33.87,33.94,33.76,33.84,26406841
26-Jul-24,33.82,33.92,33.71,33.85,24445350
25-Jul-24,33.90,34.00,33.71,33.71,40301059
24-Jul-24,33.99,34.00,33.75,33.80,44615281
23-Jul-24,34.08,34.23,33.85,33.85,53393099
22-Jul-24,34.09,34.30,33.95,34.08,54907507
19-Jul-24,34.59,34.72,33.90,33.90,105050244
18-Jul-24,35.15,35.26,34.38,34.38,63115800
17-Jul-24,35.31,35.31,35.07,35.10,25630362
16-Jul-24,35.12,35.31,35.09,35.13,33544827
15-Jul-24,35.33,35.35,35.01,35.12,39828397
12-Jul-24,35.20,35.38,35.06,35.27,37726997
11-Jul-24,34.95,35.29,34.90,35.20,45885733
10-Jul-24,34.77,34.99,34.71,34.89,37313128
09-Jul-24,34.50,34.78,34.45,34.69,27335439
08-Jul-24,34.80,35.10,34.50,34.50,55593730
05-Jul-24,34.61,34.82,34.48,34.73,59306419
04-Jul-24,34.57,34.80,34.51,34.60,25458622
03-Jul-24,34.47,34.73,34.47,34.57,38433081
02-Jul-24,34.37,34.63,34.30,34.40,45995205
01-Jul-24,34.23,34.42,34.11,34.37,42430389
28-Jun-24,34.17,34.43,34.10,34.23,42601506
27-Jun-24,33.76,34.20,33.76,34.16,40845510
26-Jun-24,33.91,33.99,33.66,33.97,38913123
25-Jun-24,33.84,33.93,33.72,33.86,26496350
24-Jun-24,33.68,33.94,33.57,33.84,42310036
21-Jun-24,33.55,33.91,33.37,33.60,161860433
20-Jun-24,33.47,33.67,33.41,33.49,87501303
19-Jun-24,33.30,33.43,33.10,33.36,58753766
18-Jun-24,33.23,33.39,33.19,33.29,33160508
17-Jun-24,33.36,33.47,33.23,33.23,39212066
14-Jun-24,33.36,33.51,33.30,33.35,51209387
13-Jun-24,33.40,33.56,33.32,33.35,57522793
12-Jun-24,33.79,34.01,33.41,33.42,72189200
11-Jun-24,33.59,33.81,33.57,33.79,78302662
10-Jun-24,33.76,33.82,33.50,33.53,82990238
07-Jun-24,33.99,33.99,33.60,33.69,66465561
06-Jun-24,34.07,34.33,33.92,34.00,61914107
05-Jun-24,34.34,34.47,33.83,33.95,88223733
04-Jun-24,34.30,34.43,34.16,34.34,38352125
03-Jun-24,33.89,34.48,33.25,34.16,348914460
31-May-24,34.60,34.69,34.28,34.28,49717508
29-May-24,34.90,34.94,34.56,34.56,57582153
28-May-24,35.18,35.35,34.88,34.88,37490414
27-May-24,35.30,35.44,35.00,35.07,39550859
24-May-24,35.08,35.62,35.02,35.30,56416411
23-May-24,35.44,35.45,34.97,34.97,59938885
22-May-24,35.69,35.73,35.44,35.46,76224649
21-May-24,35.40,35.76,35.27,35.75,56488648
20-May-24,34.90,35.40,34.76,35.40,56837335
17-May-24,35.06,35.11,34.85,34.85,50015251
16-May-24,35.09,35.25,35.00,35.00,111064927
15-May-24,34.95,35.12,34.76,35.01,60546956
14-May-24,34.64,35.00,34.62,35.00,71936465

*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