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 |
| 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 |
| 14/11/2018 | 0,49% | 0,11 | 22,49 | 22,40 | 22,34 | 22,62 | 55M | 10.953 |
| 13/11/2018 | 0,00% | 0,00 | 22,38 | 22,50 | 22,11 | 22,50 | 34M | 6.451 |
| 12/11/2018 | -2,06% | -0,47 | 22,38 | 22,19 | 22,03 | 22,50 | 39M | 7.617 |
| 09/11/2018 | 1,65% | 0,37 | 22,85 | 22,53 | 22,48 | 22,98 | 54M | 12.642 |
| 08/11/2018 | -2,52% | -0,58 | 22,48 | 23,10 | 22,48 | 23,25 | 45M | 6.927 |
| 07/11/2018 | 0,30% | 0,07 | 23,06 | 23,30 | 22,85 | 23,64 | 59M | 14.988 |
| 06/11/2018 | -0,04% | -0,01 | 22,99 | 22,84 | 22,78 | 23,33 | 115M | 7.492 |
| 05/11/2018 | 2,45% | 0,55 | 23,00 | 22,50 | 22,24 | 23,12 | 97M | 13.172 |
| 01/11/2018 | 0,85% | 0,19 | 22,45 | 22,30 | 22,10 | 22,89 | 84M | 11.712 |
| 31/10/2018 | -0,40% | -0,09 | 22,26 | 22,50 | 22,11 | 22,79 | 49M | 11.056 |
| 30/10/2018 | 0,36% | 0,08 | 22,35 | 22,43 | 22,20 | 22,88 | 91M | 16.069 |
| 29/10/2018 | -0,67% | -0,15 | 22,27 | 22,70 | 22,20 | 23,19 | 58M | 12.037 |
| 26/10/2018 | 1,77% | 0,39 | 22,42 | 22,18 | 21,89 | 22,45 | 99M | 13.485 |
| 25/10/2018 | 0,59% | 0,13 | 22,03 | 22,03 | 21,89 | 22,42 | 81M | 14.565 |
| 24/10/2018 | -0,32% | -0,07 | 21,90 | 21,97 | 21,83 | 22,15 | 40M | 8.138 |
| 23/10/2018 | -0,14% | -0,03 | 21,97 | 21,99 | 21,76 | 22,10 | 50M | 8.313 |
| 22/10/2018 | 0,00% | 0,00 | 22,00 | 22,19 | 21,83 | 22,28 | 44M | 7.759 |
| 19/10/2018 | -0,45% | -0,10 | 22,00 | 22,39 | 21,95 | 22,39 | 100M | 7.489 |
| 18/10/2018 | 0,36% | 0,08 | 22,10 | 22,00 | 21,88 | 22,51 | 48M | 8.019 |
| 17/10/2018 | 0,09% | 0,02 | 22,02 | 21,95 | 21,52 | 22,39 | 47M | 9.659 |
| 16/10/2018 | 0,41% | 0,09 | 22,00 | 21,83 | 21,79 | 22,23 | 65M | 8.871 |
| 15/10/2018 | 3,35% | 0,71 | 21,91 | 21,50 | 21,48 | 22,08 | 68M | 12.122 |
| 11/10/2018 | 0,00% | 0,00 | 21,20 | 21,40 | 21,07 | 21,82 | 62M | 12.894 |
| 10/10/2018 | -2,08% | -0,45 | 21,20 | 21,60 | 21,17 | 21,66 | 24M | 7.453 |
| 09/10/2018 | 0,23% | 0,05 | 21,65 | 21,70 | 21,45 | 21,91 | 58M | 11.042 |
| 08/10/2018 | 1,08% | 0,23 | 21,60 | 22,00 | 21,09 | 22,10 | 65M | 13.685 |
| 05/10/2018 | -0,37% | -0,08 | 21,37 | 21,60 | 21,19 | 21,80 | 16M | 4.767 |
| 04/10/2018 | 2,19% | 0,46 | 21,45 | 20,73 | 20,69 | 21,60 | 87M | 13.890 |
| 03/10/2018 | 2,89% | 0,59 | 20,99 | 20,58 | 20,58 | 21,15 | 44M | 10.300 |
| 02/10/2018 | 3,40% | 0,67 | 20,40 | 19,95 | 19,87 | 20,45 | 80M | 13.417 |
| 01/10/2018 | -1,35% | -0,27 | 19,73 | 20,00 | 19,72 | 20,05 | 16M | 5.100 |
| 28/09/2018 | 0,91% | 0,18 | 20,00 | 19,73 | 19,53 | 20,05 | 34M | 6.655 |
| 27/09/2018 | 0,10% | 0,02 | 19,82 | 19,77 | 19,72 | 20,00 | 23M | 6.538 |
| 26/09/2018 | 2,06% | 0,40 | 19,80 | 19,41 | 19,41 | 19,94 | 38M | 8.830 |
| 25/09/2018 | -0,97% | -0,19 | 19,40 | 19,42 | 19,38 | 19,67 | 18M | 5.674 |
| 24/09/2018 | -1,66% | -0,33 | 19,59 | 19,73 | 19,40 | 20,01 | 23M | 4.163 |
| 21/09/2018 | 1,63% | 0,32 | 19,92 | 19,60 | 19,60 | 20,14 | 37M | 6.578 |
| 20/09/2018 | 1,03% | 0,20 | 19,60 | 19,40 | 19,40 | 20,04 | 34M | 8.245 |
| 19/09/2018 | 0,36% | 0,07 | 19,40 | 19,38 | 19,25 | 19,55 | 31M | 8.477 |
| 18/09/2018 | -0,62% | -0,12 | 19,33 | 19,55 | 19,23 | 19,60 | 37M | 7.390 |
| 17/09/2018 | 0,52% | 0,10 | 19,45 | 19,35 | 19,32 | 19,65 | 13M | 4.016 |
Date,Open,High,Low,Close,Volume
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-18,22.40,22.62,22.34,22.49,55498712
13-Nov-18,22.50,22.50,22.11,22.38,33879773
12-Nov-18,22.19,22.50,22.03,22.38,38548093
09-Nov-18,22.53,22.98,22.48,22.85,54102854
08-Nov-18,23.10,23.25,22.48,22.48,44566202
07-Nov-18,23.30,23.64,22.85,23.06,59137738
06-Nov-18,22.84,23.33,22.78,22.99,115145674
05-Nov-18,22.50,23.12,22.24,23.00,97200695
01-Nov-18,22.30,22.89,22.10,22.45,84450575
31-Oct-18,22.50,22.79,22.11,22.26,49332641
30-Oct-18,22.43,22.88,22.20,22.35,91060766
29-Oct-18,22.70,23.19,22.20,22.27,58306055
26-Oct-18,22.18,22.45,21.89,22.42,98757844
25-Oct-18,22.03,22.42,21.89,22.03,81489169
24-Oct-18,21.97,22.15,21.83,21.90,39972092
23-Oct-18,21.99,22.10,21.76,21.97,49530369
22-Oct-18,22.19,22.28,21.83,22.00,44491238
19-Oct-18,22.39,22.39,21.95,22.00,100099736
18-Oct-18,22.00,22.51,21.88,22.10,47508087
17-Oct-18,21.95,22.39,21.52,22.02,46979059
16-Oct-18,21.83,22.23,21.79,22.00,65211701
15-Oct-18,21.50,22.08,21.48,21.91,67701069
11-Oct-18,21.40,21.82,21.07,21.20,61617048
10-Oct-18,21.60,21.66,21.17,21.20,24418744
09-Oct-18,21.70,21.91,21.45,21.65,57713630
08-Oct-18,22.00,22.10,21.09,21.60,64967091
05-Oct-18,21.60,21.80,21.19,21.37,15617777
04-Oct-18,20.73,21.60,20.69,21.45,86517344
03-Oct-18,20.58,21.15,20.58,20.99,43505884
02-Oct-18,19.95,20.45,19.87,20.40,80325705
01-Oct-18,20.00,20.05,19.72,19.73,16348824
28-Sep-18,19.73,20.05,19.53,20.00,33884765
27-Sep-18,19.77,20.00,19.72,19.82,23263667
26-Sep-18,19.41,19.94,19.41,19.80,38101117
25-Sep-18,19.42,19.67,19.38,19.40,18020607
24-Sep-18,19.73,20.01,19.40,19.59,22754489
21-Sep-18,19.60,20.14,19.60,19.92,37010074
20-Sep-18,19.40,20.04,19.40,19.60,34379975
19-Sep-18,19.38,19.55,19.25,19.40,30965327
18-Sep-18,19.55,19.60,19.23,19.33,37047450
17-Sep-18,19.35,19.65,19.32,19.45,13096328
14-Sep-18,19.22,19.58,19.22,19.35,13096328
13-Sep-18,19.58,19.65,19.10,19.34,13096328
12-Sep-18,19.59,19.69,19.36,19.55,13096328
11-Sep-18,19.73,19.77,19.34,19.41,13096328
10-Sep-18,19.90,20.13,19.67,19.83,13096328
06-Sep-18,19.88,19.90,19.45,19.75,13096328
05-Sep-18,19.68,19.88,19.64,19.80,13096328
04-Sep-18,19.96,19.99,19.65,19.68,13096328
03-Sep-18,20.05,20.48,19.82,19.96,13096328
31-Aug-18,19.87,20.35,19.76,20.10,13096328
30-Aug-18,20.01,20.09,19.65,19.73,13096328
29-Aug-18,19.98,20.10,19.72,20.01,13096328
28-Aug-18,19.83,20.16,19.77,19.88,13096328
27-Aug-18,19.69,19.93,19.65,19.93,13096328
24-Aug-18,20.11,20.11,19.60,19.60,13096328
23-Aug-18,20.25,20.27,19.76,19.90,13096328
22-Aug-18,19.65,20.27,19.59,20.18,13096328
21-Aug-18,20.10,20.18,19.70,19.75,13096328
20-Aug-18,20.40,20.40,19.93,20.15,13096328
17-Aug-18,20.69,20.71,20.20,20.40,13096328
16-Aug-18,20.60,21.19,20.49,20.83,13096328
15-Aug-18,20.24,20.57,19.98,20.55,13096328
14-Aug-18,19.75,20.40,19.69,20.30,13096328
13-Aug-18,19.50,19.79,19.27,19.59,13096328
10-Aug-18,19.71,19.84,19.21,19.40,13096328
09-Aug-18,20.30,20.45,20.01,20.16,13096328
08-Aug-18,20.21,20.55,20.20,20.27,13096328
07-Aug-18,20.70,20.81,19.95,20.10,13096328
06-Aug-18,20.49,20.53,20.22,20.32,13096328
03-Aug-18,20.12,20.40,20.07,20.36,13096328
02-Aug-18,20.23,20.28,20.08,20.12,13096328
01-Aug-18,20.23,20.28,20.13,20.23,13096328
31-Jul-18,20.01,20.27,20.01,20.21,13096328
*exoneração de responsabilidade