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
06/08/2020	1,83%	0,52	28,89	28,50	28,28	28,89	58M	10.651
05/08/2020	-0,87%	-0,25	28,37	28,75	28,25	28,82	64M	11.524
04/08/2020	-0,10%	-0,03	28,62	28,51	28,35	28,82	85M	16.087
03/08/2020	-1,07%	-0,31	28,65	29,16	28,65	29,28	82M	11.815
31/07/2020	-0,82%	-0,24	28,96	29,37	28,96	29,50	87M	12.141
30/07/2020	0,90%	0,26	29,20	28,82	28,82	29,33	64M	10.561
29/07/2020	-0,21%	-0,06	28,94	29,07	28,85	29,12	73M	10.792
28/07/2020	1,26%	0,36	29,00	28,70	28,67	29,10	69M	10.212
27/07/2020	0,99%	0,28	28,64	28,53	28,53	29,05	89M	11.595
24/07/2020	0,67%	0,19	28,36	28,17	28,00	28,54	64M	8.536
23/07/2020	-0,53%	-0,15	28,17	28,37	28,09	28,45	67M	13.563

22/07/2020	0,28%	0,08	28,32	28,31	28,24	28,50	53M	8.690
21/07/2020	-0,28%	-0,08	28,24	28,32	28,18	28,42	61M	9.729
20/07/2020	0,46%	0,13	28,32	28,27	28,13	28,33	62M	11.148
17/07/2020	0,25%	0,07	28,19	28,12	28,07	28,30	66M	10.186
16/07/2020	-0,71%	-0,20	28,12	28,39	28,00	28,39	71M	10.850
15/07/2020	0,11%	0,03	28,32	28,40	28,13	28,49	73M	13.083
14/07/2020	-0,56%	-0,16	28,29	28,45	28,24	28,71	76M	9.046
13/07/2020	-0,14%	-0,04	28,45	28,58	28,42	28,72	51M	7.815
10/07/2020	-0,21%	-0,06	28,49	28,60	28,42	28,68	42M	7.993
09/07/2020	-1,07%	-0,31	28,55	28,87	28,52	29,00	55M	8.579
08/07/2020	1,41%	0,40	28,86	28,46	28,36	28,86	84M	13.817
07/07/2020	-0,07%	-0,02	28,46	28,50	28,23	28,82	78M	12.282
06/07/2020	0,28%	0,08	28,48	28,87	28,43	28,87	65M	12.398
03/07/2020	-0,04%	-0,01	28,40	28,52	28,40	28,52	29M	4.187
02/07/2020	-0,28%	-0,08	28,41	28,76	28,26	28,88	79M	13.051
01/07/2020	1,39%	0,39	28,49	28,48	28,35	28,87	98M	15.370
30/06/2020	-1,99%	-0,57	28,10	28,65	28,10	28,77	96M	14.395
29/06/2020	2,14%	0,60	28,67	28,11	28,11	28,67	45M	9.181
26/06/2020	-0,81%	-0,23	28,07	28,34	28,02	28,55	114M	14.311
25/06/2020	0,39%	0,11	28,30	28,30	28,16	28,54	86M	11.343
24/06/2020	-1,30%	-0,37	28,19	28,55	28,13	28,71	101M	14.847
23/06/2020	-1,01%	-0,29	28,56	29,13	28,53	29,14	71M	13.667
22/06/2020	-0,41%	-0,12	28,85	29,06	28,79	29,25	60M	9.844
19/06/2020	0,35%	0,10	28,97	29,13	28,97	29,39	107M	12.311
18/06/2020	0,45%	0,13	28,87	28,61	28,54	29,25	90M	12.584
17/06/2020	1,41%	0,40	28,74	28,46	28,40	29,21	80M	14.577
16/06/2020	-0,18%	-0,05	28,34	29,01	28,34	29,01	62M	12.247
15/06/2020	-0,49%	-0,14	28,39	28,14	27,95	28,72	53M	10.786
12/06/2020	-1,59%	-0,46	28,53	28,49	28,25	28,88	101M	20.497
10/06/2020	0,62%	0,18	28,99	28,92	28,89	29,44	86M	16.071
09/06/2020	-0,45%	-0,13	28,81	28,94	28,74	29,43	104M	16.038
08/06/2020	0,80%	0,23	28,94	29,01	28,89	29,50	82M	17.960
05/06/2020	1,59%	0,45	28,71	28,66	28,50	29,31	80M	13.591
04/06/2020	-0,74%	-0,21	28,26	28,52	28,22	28,88	65M	12.818
03/06/2020	-1,73%	-0,50	28,47	29,21	28,47	29,68	98M	14.675
02/06/2020	0,28%	0,08	28,97	29,00	28,87	29,17	62M	11.962
01/06/2020	1,23%	0,35	28,89	28,61	28,42	29,04	53M	9.052
29/05/2020	0,14%	0,04	28,54	28,59	28,36	28,85	81M	13.847
28/05/2020	0,42%	0,12	28,50	28,48	28,23	28,69	65M	10.895
27/05/2020	0,96%	0,27	28,38	28,41	28,28	28,76	85M	15.204
26/05/2020	-0,14%	-0,04	28,11	28,50	28,11	28,95	131M	16.215
25/05/2020	0,79%	0,22	28,15	28,44	28,15	28,76	97M	12.043
22/05/2020	0,04%	0,01	27,93	27,78	27,58	28,24	57M	11.641
21/05/2020	3,06%	0,83	27,92	27,20	26,96	28,24	90M	15.302
20/05/2020	-2,59%	-0,72	27,09	27,21	26,84	27,29	51M	9.993
19/05/2020	0,00%	0,00	27,81	28,04	27,73	28,19	69M	12.080
18/05/2020	3,38%	0,91	27,81	27,59	27,20	28,17	64M	10.982
15/05/2020	-0,37%	-0,10	26,90	27,46	26,78	27,57	67M	12.805
14/05/2020	1,73%	0,46	27,00	26,22	26,12	27,00	50M	11.430
13/05/2020	0,72%	0,19	26,54	26,31	26,17	26,62	68M	16.501
12/05/2020	-0,94%	-0,25	26,35	26,75	26,35	27,05	68M	14.904
11/05/2020	-1,66%	-0,45	26,60	27,00	26,53	27,13	53M	12.001
08/05/2020	0,90%	0,24	27,05	27,23	26,50	27,23	57M	8.890
07/05/2020	-2,86%	-0,79	26,81	27,49	26,69	27,53	92M	17.558
06/05/2020	-0,18%	-0,05	27,60	27,80	27,07	27,80	48M	10.622
05/05/2020	0,91%	0,25	27,65	27,52	27,25	27,67	56M	10.011
04/05/2020	-0,36%	-0,10	27,40	27,11	26,68	27,44	86M	16.334
30/04/2020	-0,72%	-0,20	27,50	27,35	27,26	27,86	107M	13.931
29/04/2020	-2,12%	-0,60	27,70	28,44	27,44	28,49	89M	17.186
28/04/2020	0,64%	0,18	28,30	28,56	28,06	28,66	64M	13.086
27/04/2020	3,42%	0,93	28,12	27,19	27,19	28,43	91M	19.414
24/04/2020	-2,47%	-0,69	27,19	27,55	26,05	27,63	135M	30.010
23/04/2020	0,69%	0,19	27,88	27,80	27,54	28,24	75M	13.452
22/04/2020	3,13%	0,84	27,69	26,66	26,66	28,20	68M	15.032
20/04/2020	0,26%	0,07	26,85	26,54	26,32	27,14	65M	10.896
17/04/2020	-0,85%	-0,23	26,78	27,32	26,46	27,57	92M	14.704
16/04/2020	-1,50%	-0,41	27,01	27,62	26,79	27,86	50M	11.096
15/04/2020	-0,29%	-0,08	27,42	27,29	26,90	27,70	61M	11.940
14/04/2020	1,85%	0,50	27,50	27,45	27,22	27,61	63M	14.706
13/04/2020	0,90%	0,24	27,00	26,77	26,20	27,00	50M	11.401
09/04/2020	-1,04%	-0,28	26,76	27,22	26,60	27,55	72M	12.871
08/04/2020	0,15%	0,04	27,04	27,01	26,45	27,39	84M	17.756
07/04/2020	-0,37%	-0,10	27,00	28,12	27,00	28,77	87M	17.210
06/04/2020	2,26%	0,60	27,10	27,00	26,76	27,46	75M	12.499
03/04/2020	0,57%	0,15	26,50	26,50	25,94	26,80	142M	22.363
02/04/2020	3,70%	0,94	26,35	25,51	25,51	26,47	97M	19.767
01/04/2020	-1,63%	-0,42	25,41	25,28	24,90	25,59	68M	14.893
31/03/2020	2,22%	0,56	25,83	25,30	25,30	26,15	75M	15.233
30/03/2020	-0,79%	-0,20	25,27	25,66	25,27	26,21	50M	11.695
27/03/2020	-2,04%	-0,53	25,47	25,52	25,04	26,33	54M	10.677
26/03/2020	4,75%	1,18	26,00	24,80	24,80	26,74	83M	15.554
25/03/2020	0,40%	0,10	24,82	24,95	24,36	25,84	96M	17.849
24/03/2020	0,73%	0,18	24,72	26,10	24,67	26,37	81M	14.194
23/03/2020	-5,87%	-1,53	24,54	26,00	24,00	26,03	99M	22.304
20/03/2020	1,24%	0,32	26,07	26,60	25,60	27,05	96M	19.941
19/03/2020	-2,05%	-0,54	25,75	25,93	25,00	27,21	144M	24.704
18/03/2020	-3,95%	-1,08	26,29	26,02	25,38	27,27	161M	26.263
17/03/2020	3,91%	1,03	27,37	26,90	26,82	28,92	120M	25.466
16/03/2020	-7,87%	-2,25	26,34	26,28	25,00	27,78	150M	29.173
13/03/2020	2,22%	0,62	28,59	29,21	27,22	29,46	128M	21.509
12/03/2020	-5,98%	-1,78	27,97	28,67	26,17	28,67	136M	17.039
11/03/2020	-1,78%	-0,54	29,75	29,89	28,93	30,79	178M	22.648
10/03/2020	5,32%	1,53	30,29	30,10	29,27	30,75	189M	26.531
09/03/2020	-3,30%	-0,98	28,76	28,90	27,90	29,24	203M	29.463
06/03/2020	-0,57%	-0,17	29,74	29,38	28,89	29,90	131M	21.887
05/03/2020	-3,48%	-1,08	29,91	31,09	29,50	31,20	84M	14.602
04/03/2020	3,30%	0,99	30,99	30,55	30,55	31,29	90M	11.951
03/03/2020	-0,89%	-0,27	30,00	30,42	30,00	31,31	102M	14.268
02/03/2020	0,93%	0,28	30,27	30,01	29,96	30,67	122M	21.109
28/02/2020	1,87%	0,55	29,99	29,33	28,30	29,99	141M	25.815
27/02/2020	-0,88%	-0,26	29,44	29,63	29,04	30,18	108M	20.655
26/02/2020	-3,57%	-1,10	29,70	30,00	29,22	30,00	88M	15.062
21/02/2020	0,10%	0,03	30,80	30,70	30,31	30,91	49M	9.584
20/02/2020	-2,22%	-0,70	30,77	31,47	30,41	31,51	93M	12.620
19/02/2020	0,25%	0,08	31,47	31,31	31,19	31,65	32M	5.259
18/02/2020	0,22%	0,07	31,39	31,31	30,90	31,39	45M	7.828
17/02/2020	0,90%	0,28	31,32	31,15	31,08	31,81	56M	7.200
14/02/2020	-0,45%	-0,14	31,04	31,17	30,86	31,30	34M	6.516
13/02/2020	-1,08%	-0,34	31,18	31,33	31,00	31,42	49M	7.562
12/02/2020	2,30%	0,71	31,52	30,94	30,55	31,55	59M	10.578
11/02/2020	1,05%	0,32	30,81	30,51	30,26	30,91	35M	6.964
10/02/2020	0,07%	0,02	30,49	30,47	29,81	30,66	47M	7.953
07/02/2020	-1,23%	-0,38	30,47	30,86	30,35	30,91	38M	6.425
06/02/2020	-1,63%	-0,51	30,85	31,46	30,67	31,65	49M	7.357
05/02/2020	0,71%	0,22	31,36	31,30	31,09	31,58	50M	9.467
04/02/2020	-0,03%	-0,01	31,14	31,50	31,13	31,75	54M	8.246
03/02/2020	0,61%	0,19	31,15	31,10	31,06	31,62	102M	12.738
31/01/2020	-1,18%	-0,37	30,96	31,31	30,85	31,38	65M	12.526
30/01/2020	-1,38%	-0,44	31,33	31,45	30,85	31,68	74M	10.998
29/01/2020	-0,66%	-0,21	31,77	31,98	31,58	32,08	49M	7.640
28/01/2020	1,52%	0,48	31,98	31,55	31,33	32,11	48M	7.932
27/01/2020	-1,62%	-0,52	31,50	31,70	31,25	31,79	58M	9.937
24/01/2020	-	-	32,02	32,30	31,86	32,35	36M	5.624

Date,Open,High,Low,Close,Volume
06-Aug-20,28.50,28.89,28.28,28.89,58193389
05-Aug-20,28.75,28.82,28.25,28.37,64453455
04-Aug-20,28.51,28.82,28.35,28.62,84755106
03-Aug-20,29.16,29.28,28.65,28.65,82038968
31-Jul-20,29.37,29.50,28.96,28.96,86514039
30-Jul-20,28.82,29.33,28.82,29.20,64160902
29-Jul-20,29.07,29.12,28.85,28.94,72696818
28-Jul-20,28.70,29.10,28.67,29.00,69219240
27-Jul-20,28.53,29.05,28.53,28.64,88896394
24-Jul-20,28.17,28.54,28.00,28.36,64395790
23-Jul-20,28.37,28.45,28.09,28.17,67123144
22-Jul-20,28.31,28.50,28.24,28.32,53171547
21-Jul-20,28.32,28.42,28.18,28.24,61273735
20-Jul-20,28.27,28.33,28.13,28.32,61644009
17-Jul-20,28.12,28.30,28.07,28.19,66296448
16-Jul-20,28.39,28.39,28.00,28.12,71216853
15-Jul-20,28.40,28.49,28.13,28.32,72904685
14-Jul-20,28.45,28.71,28.24,28.29,76057232
13-Jul-20,28.58,28.72,28.42,28.45,51366535
10-Jul-20,28.60,28.68,28.42,28.49,42034659
09-Jul-20,28.87,29.00,28.52,28.55,55051497
08-Jul-20,28.46,28.86,28.36,28.86,83573678
07-Jul-20,28.50,28.82,28.23,28.46,78225948
06-Jul-20,28.87,28.87,28.43,28.48,65442654
03-Jul-20,28.52,28.52,28.40,28.40,28566664
02-Jul-20,28.76,28.88,28.26,28.41,79101577
01-Jul-20,28.48,28.87,28.35,28.49,97765403
30-Jun-20,28.65,28.77,28.10,28.10,96311732
29-Jun-20,28.11,28.67,28.11,28.67,44925276
26-Jun-20,28.34,28.55,28.02,28.07,113944777
25-Jun-20,28.30,28.54,28.16,28.30,86004389
24-Jun-20,28.55,28.71,28.13,28.19,101382421
23-Jun-20,29.13,29.14,28.53,28.56,70841921
22-Jun-20,29.06,29.25,28.79,28.85,60371860
19-Jun-20,29.13,29.39,28.97,28.97,106747431
18-Jun-20,28.61,29.25,28.54,28.87,89582682
17-Jun-20,28.46,29.21,28.40,28.74,79559751
16-Jun-20,29.01,29.01,28.34,28.34,62086474
15-Jun-20,28.14,28.72,27.95,28.39,52557291
12-Jun-20,28.49,28.88,28.25,28.53,100830461
10-Jun-20,28.92,29.44,28.89,28.99,85652404
09-Jun-20,28.94,29.43,28.74,28.81,103893710
08-Jun-20,29.01,29.50,28.89,28.94,82310517
05-Jun-20,28.66,29.31,28.50,28.71,79791712
04-Jun-20,28.52,28.88,28.22,28.26,64674024
03-Jun-20,29.21,29.68,28.47,28.47,98240609
02-Jun-20,29.00,29.17,28.87,28.97,61819981
01-Jun-20,28.61,29.04,28.42,28.89,52768357
29-May-20,28.59,28.85,28.36,28.54,81475139
28-May-20,28.48,28.69,28.23,28.50,64587723
27-May-20,28.41,28.76,28.28,28.38,84509163
26-May-20,28.50,28.95,28.11,28.11,130716098
25-May-20,28.44,28.76,28.15,28.15,96920012
22-May-20,27.78,28.24,27.58,27.93,56882611
21-May-20,27.20,28.24,26.96,27.92,90455236
20-May-20,27.21,27.29,26.84,27.09,51314404
19-May-20,28.04,28.19,27.73,27.81,69312988
18-May-20,27.59,28.17,27.20,27.81,64168515
15-May-20,27.46,27.57,26.78,26.90,67267801
14-May-20,26.22,27.00,26.12,27.00,50261304
13-May-20,26.31,26.62,26.17,26.54,67867920
12-May-20,26.75,27.05,26.35,26.35,68457261
11-May-20,27.00,27.13,26.53,26.60,53143965
08-May-20,27.23,27.23,26.50,27.05,57201429
07-May-20,27.49,27.53,26.69,26.81,92169926
06-May-20,27.80,27.80,27.07,27.60,48267200
05-May-20,27.52,27.67,27.25,27.65,56234285
04-May-20,27.11,27.44,26.68,27.40,85785035
30-Apr-20,27.35,27.86,27.26,27.50,106617118
29-Apr-20,28.44,28.49,27.44,27.70,88672507
28-Apr-20,28.56,28.66,28.06,28.30,64034678
27-Apr-20,27.19,28.43,27.19,28.12,91397700
24-Apr-20,27.55,27.63,26.05,27.19,135065979
23-Apr-20,27.80,28.24,27.54,27.88,75332555
22-Apr-20,26.66,28.20,26.66,27.69,67760324
20-Apr-20,26.54,27.14,26.32,26.85,64947444
17-Apr-20,27.32,27.57,26.46,26.78,91512480
16-Apr-20,27.62,27.86,26.79,27.01,49562184
15-Apr-20,27.29,27.70,26.90,27.42,60600737
14-Apr-20,27.45,27.61,27.22,27.50,62714459
13-Apr-20,26.77,27.00,26.20,27.00,49891736
09-Apr-20,27.22,27.55,26.60,26.76,71613611
08-Apr-20,27.01,27.39,26.45,27.04,84113809
07-Apr-20,28.12,28.77,27.00,27.00,87443179
06-Apr-20,27.00,27.46,26.76,27.10,75206900
03-Apr-20,26.50,26.80,25.94,26.50,142465357
02-Apr-20,25.51,26.47,25.51,26.35,97315804
01-Apr-20,25.28,25.59,24.90,25.41,68362835
31-Mar-20,25.30,26.15,25.30,25.83,74508159
30-Mar-20,25.66,26.21,25.27,25.27,50196544
27-Mar-20,25.52,26.33,25.04,25.47,53957369
26-Mar-20,24.80,26.74,24.80,26.00,82783500
25-Mar-20,24.95,25.84,24.36,24.82,96498390
24-Mar-20,26.10,26.37,24.67,24.72,80527505
23-Mar-20,26.00,26.03,24.00,24.54,98806952
20-Mar-20,26.60,27.05,25.60,26.07,95779896
19-Mar-20,25.93,27.21,25.00,25.75,143612823
18-Mar-20,26.02,27.27,25.38,26.29,161485554
17-Mar-20,26.90,28.92,26.82,27.37,120201049
16-Mar-20,26.28,27.78,25.00,26.34,150182304
13-Mar-20,29.21,29.46,27.22,28.59,127901177
12-Mar-20,28.67,28.67,26.17,27.97,136005532
11-Mar-20,29.89,30.79,28.93,29.75,178268948
10-Mar-20,30.10,30.75,29.27,30.29,189374969
09-Mar-20,28.90,29.24,27.90,28.76,202578387
06-Mar-20,29.38,29.90,28.89,29.74,130808018
05-Mar-20,31.09,31.20,29.50,29.91,84444786
04-Mar-20,30.55,31.29,30.55,30.99,89645713
03-Mar-20,30.42,31.31,30.00,30.00,102173360
02-Mar-20,30.01,30.67,29.96,30.27,121614282
28-Feb-20,29.33,29.99,28.30,29.99,141010315
27-Feb-20,29.63,30.18,29.04,29.44,107538915
26-Feb-20,30.00,30.00,29.22,29.70,87747653
21-Feb-20,30.70,30.91,30.31,30.80,49174997
20-Feb-20,31.47,31.51,30.41,30.77,93077641
19-Feb-20,31.31,31.65,31.19,31.47,32414440
18-Feb-20,31.31,31.39,30.90,31.39,45386982
17-Feb-20,31.15,31.81,31.08,31.32,56321496
14-Feb-20,31.17,31.30,30.86,31.04,34387104
13-Feb-20,31.33,31.42,31.00,31.18,48871963
12-Feb-20,30.94,31.55,30.55,31.52,58533181
11-Feb-20,30.51,30.91,30.26,30.81,34995459
10-Feb-20,30.47,30.66,29.81,30.49,47095055
07-Feb-20,30.86,30.91,30.35,30.47,37725669
06-Feb-20,31.46,31.65,30.67,30.85,49169432
05-Feb-20,31.30,31.58,31.09,31.36,49799388
04-Feb-20,31.50,31.75,31.13,31.14,54121419
03-Feb-20,31.10,31.62,31.06,31.15,102376852
31-Jan-20,31.31,31.38,30.85,30.96,65138360
30-Jan-20,31.45,31.68,30.85,31.33,73598656
29-Jan-20,31.98,32.08,31.58,31.77,49260855
28-Jan-20,31.55,32.11,31.33,31.98,48263365
27-Jan-20,31.70,31.79,31.25,31.50,57943274
24-Jan-20,32.30,32.35,31.86,32.02,35832564

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: TAEE11

cotações, gráficos e mais...