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
10/07/2025	-0,20%	-0,07	34,16	34,17	34,01	34,34	37M	4.088
09/07/2025	-1,07%	-0,37	34,23	34,69	34,23	34,69	45M	5.106
08/07/2025	-0,37%	-0,13	34,60	34,76	34,41	34,88	36M	4.558
07/07/2025	-0,86%	-0,30	34,73	35,00	34,73	35,15	33M	3.545
04/07/2025	-0,09%	-0,03	35,03	35,01	34,85	35,17	23M	3.116
03/07/2025	1,62%	0,56	35,06	34,62	34,49	35,06	26M	2.612
02/07/2025	-1,63%	-0,57	34,50	35,17	34,32	35,17	58M	6.697

01/07/2025	1,95%	0,67	35,07	34,81	34,81	35,08	40M	3.785
27/06/2025	-0,15%	-0,05	34,40	34,53	34,28	34,65	57M	2.735
26/06/2025	-0,03%	-0,01	34,45	34,50	34,43	34,76	33M	3.624
25/06/2025	0,47%	0,16	34,46	34,40	34,15	34,56	62M	5.330
24/06/2025	0,12%	0,04	34,30	34,40	34,25	34,64	30M	2.793
23/06/2025	-0,81%	-0,28	34,26	34,53	34,12	34,53	40M	4.500
20/06/2025	0,88%	0,30	34,54	34,24	34,08	34,54	176M	5.726
18/06/2025	-0,72%	-0,25	34,24	34,48	34,21	34,61	50M	5.497
17/06/2025	0,09%	0,03	34,49	34,61	34,19	34,73	35M	4.538
16/06/2025	1,44%	0,49	34,46	34,19	34,01	34,56	43M	5.833
13/06/2025	-0,03%	-0,01	33,97	33,98	33,67	34,24	51M	6.244
12/06/2025	-0,09%	-0,03	33,98	33,99	33,80	34,08	40M	4.234
11/06/2025	-0,50%	-0,17	34,01	34,22	33,85	34,22	34M	4.566
10/06/2025	0,38%	0,13	34,18	34,05	33,96	34,44	52M	5.236
09/06/2025	-0,93%	-0,32	34,05	34,19	33,74	34,36	45M	4.991
06/06/2025	-0,09%	-0,03	34,37	34,50	34,15	34,61	46M	5.870
05/06/2025	-0,86%	-0,30	34,40	34,86	34,30	34,86	41M	4.714
04/06/2025	-1,70%	-0,60	34,70	35,33	34,69	35,51	68M	7.684
03/06/2025	1,26%	0,44	35,30	34,85	34,74	35,53	55M	6.641
02/06/2025	-1,47%	-0,52	34,86	35,36	34,76	35,46	79M	8.763
30/05/2025	-0,31%	-0,11	35,38	35,50	35,29	35,84	106M	9.755
29/05/2025	-0,34%	-0,12	35,49	35,62	35,39	35,79	40M	4.631
28/05/2025	-2,49%	-0,91	35,61	35,30	34,98	35,82	120M	11.320
27/05/2025	1,90%	0,68	36,52	35,85	35,84	36,77	80M	7.729
26/05/2025	0,87%	0,31	35,84	35,77	35,53	36,00	37M	3.318
23/05/2025	0,37%	0,13	35,53	35,25	34,98	35,79	52M	6.637
22/05/2025	-0,03%	-0,01	35,40	35,29	35,23	35,77	47M	5.818
21/05/2025	-1,28%	-0,46	35,41	35,65	35,35	35,84	30M	3.871
20/05/2025	0,67%	0,24	35,87	35,60	35,44	35,97	46M	5.176
19/05/2025	0,65%	0,23	35,63	35,28	35,13	35,90	66M	6.740
16/05/2025	-0,03%	-0,01	35,40	35,41	34,98	35,52	117M	9.187
15/05/2025	1,55%	0,54	35,41	34,95	34,93	35,60	94M	7.501
14/05/2025	-0,09%	-0,03	34,87	34,83	34,40	34,94	57M	7.106
13/05/2025	-1,19%	-0,42	34,90	34,87	34,58	35,06	73M	6.529
12/05/2025	-0,73%	-0,26	35,32	35,56	35,10	35,71	55M	7.421
09/05/2025	-0,39%	-0,14	35,58	35,87	35,58	36,17	77M	8.150
08/05/2025	2,41%	0,84	35,72	34,87	34,85	36,19	132M	9.019
07/05/2025	-0,88%	-0,31	34,88	35,15	34,82	35,24	39M	3.980
06/05/2025	-0,54%	-0,19	35,19	35,28	35,12	35,36	82M	6.523
05/05/2025	-0,06%	-0,02	35,38	35,39	35,17	35,62	66M	6.363
02/05/2025	-1,45%	-0,52	35,40	35,90	35,40	35,90	61M	5.856
30/04/2025	-0,66%	-0,24	35,92	35,26	34,99	36,00	135M	10.188
29/04/2025	0,06%	0,02	36,16	35,97	35,97	36,56	77M	6.686
28/04/2025	0,47%	0,17	36,14	35,97	35,81	36,19	45M	5.800
25/04/2025	-0,39%	-0,14	35,97	36,11	35,72	36,38	88M	7.906
24/04/2025	2,06%	0,73	36,11	35,38	35,23	36,34	78M	10.192
23/04/2025	1,61%	0,56	35,38	34,88	34,85	35,55	58M	6.019
22/04/2025	0,93%	0,32	34,82	34,50	34,40	34,93	41M	4.225
17/04/2025	0,29%	0,10	34,50	34,41	34,28	34,70	38M	3.775
16/04/2025	-0,15%	-0,05	34,40	34,45	34,15	34,49	45M	6.057
15/04/2025	0,12%	0,04	34,45	34,26	34,19	34,69	45M	5.687
14/04/2025	1,18%	0,40	34,41	34,19	33,94	34,54	59M	6.492
11/04/2025	-0,47%	-0,16	34,01	34,18	33,97	34,29	39M	5.406
10/04/2025	-0,09%	-0,03	34,17	34,20	33,82	34,28	40M	5.428
09/04/2025	0,53%	0,18	34,20	34,02	33,66	34,78	77M	10.727
08/04/2025	0,41%	0,14	34,02	33,96	33,88	34,30	56M	4.804
07/04/2025	-1,22%	-0,42	33,88	34,02	33,72	34,40	78M	7.968
04/04/2025	-0,44%	-0,15	34,30	34,03	33,70	34,57	55M	7.182
03/04/2025	1,83%	0,62	34,45	33,70	33,70	34,59	53M	7.874
02/04/2025	-0,41%	-0,14	33,83	33,97	33,83	34,17	31M	3.446
01/04/2025	0,92%	0,31	33,97	33,66	33,53	34,20	32M	5.036
31/03/2025	-0,85%	-0,29	33,66	33,95	33,66	34,33	48M	6.105
28/03/2025	0,12%	0,04	33,95	33,72	33,72	34,07	32M	3.749
27/03/2025	-0,26%	-0,09	33,91	34,10	33,80	34,16	44M	4.895
26/03/2025	0,24%	0,08	34,00	33,92	33,89	34,07	30M	4.349
25/03/2025	-1,25%	-0,43	33,92	34,27	33,92	34,28	57M	7.653
24/03/2025	-0,69%	-0,24	34,35	34,58	34,15	34,70	57M	5.528
21/03/2025	-0,17%	-0,06	34,59	34,67	34,53	34,85	93M	5.669
20/03/2025	0,61%	0,21	34,65	34,44	34,36	34,76	65M	6.855
19/03/2025	0,23%	0,08	34,44	34,34	33,73	34,54	109M	11.583
18/03/2025	-0,26%	-0,09	34,36	34,45	34,36	34,62	48M	6.624
17/03/2025	1,12%	0,38	34,45	34,07	34,00	34,62	53M	6.820
14/03/2025	1,58%	0,53	34,07	33,68	33,60	34,24	61M	8.650
13/03/2025	0,96%	0,32	33,54	33,18	33,05	33,68	39M	5.709
12/03/2025	-0,24%	-0,08	33,22	33,54	33,06	33,54	49M	6.601
11/03/2025	-0,66%	-0,22	33,30	33,46	33,13	33,46	55M	5.896
10/03/2025	0,84%	0,28	33,52	33,30	33,14	33,57	49M	6.424
07/03/2025	0,82%	0,27	33,24	32,87	32,71	33,43	63M	7.771
06/03/2025	-0,36%	-0,12	32,97	33,01	32,68	33,05	55M	7.600
05/03/2025	0,91%	0,30	33,09	32,79	32,60	33,09	43M	5.306
28/02/2025	-0,55%	-0,18	32,79	32,97	32,64	33,05	66M	8.304
27/02/2025	-0,15%	-0,05	32,97	33,02	32,90	33,24	39M	5.327
26/02/2025	-0,57%	-0,19	33,02	33,21	32,91	33,23	35M	5.636
25/02/2025	1,34%	0,44	33,21	32,77	32,70	33,21	35M	5.303
24/02/2025	-0,36%	-0,12	32,77	32,91	32,58	32,95	33M	4.554
21/02/2025	0,70%	0,23	32,89	32,66	32,62	32,90	48M	8.423
20/02/2025	-0,49%	-0,16	32,66	32,74	32,54	32,83	42M	6.474
19/02/2025	-0,12%	-0,04	32,82	32,75	32,61	32,90	60M	8.236
18/02/2025	-0,70%	-0,23	32,86	33,09	32,66	33,17	64M	7.925
17/02/2025	-1,31%	-0,44	33,09	33,40	33,00	33,51	60M	8.067
14/02/2025	2,29%	0,75	33,53	32,78	32,74	33,54	76M	8.453
13/02/2025	0,24%	0,08	32,78	32,71	32,52	32,88	59M	9.441
12/02/2025	-1,59%	-0,53	32,70	33,15	32,70	33,15	50M	8.951
11/02/2025	1,03%	0,34	33,23	32,98	32,89	33,23	44M	5.748
10/02/2025	-0,27%	-0,09	32,89	32,96	32,88	33,24	25M	3.657
07/02/2025	-0,60%	-0,20	32,98	33,18	32,85	33,28	36M	6.075
06/02/2025	0,36%	0,12	33,18	33,07	32,84	33,27	32M	4.522
05/02/2025	-1,02%	-0,34	33,06	33,27	33,02	33,59	42M	6.429
04/02/2025	-0,15%	-0,05	33,40	33,45	33,17	34,00	40M	6.536
03/02/2025	-0,18%	-0,06	33,45	33,49	33,27	33,80	49M	5.493
31/01/2025	0,96%	0,32	33,51	33,19	33,19	33,83	77M	8.548
30/01/2025	2,60%	0,84	33,19	32,38	32,35	33,23	62M	8.650
29/01/2025	-0,19%	-0,06	32,35	32,47	32,35	32,73	38M	5.183
28/01/2025	-0,37%	-0,12	32,41	32,68	32,41	32,68	31M	4.038
27/01/2025	2,30%	0,73	32,53	31,80	31,80	32,66	47M	6.358
24/01/2025	-1,09%	-0,35	31,80	32,15	31,78	32,24	88M	12.021
23/01/2025	-2,28%	-0,75	32,15	32,80	31,96	32,95	95M	12.261
22/01/2025	-0,69%	-0,23	32,90	33,13	32,75	33,20	58M	7.740
21/01/2025	0,67%	0,22	33,13	32,91	32,72	33,19	35M	4.833
20/01/2025	0,83%	0,27	32,91	32,60	32,46	32,95	34M	5.733
17/01/2025	1,05%	0,34	32,64	32,30	32,30	32,94	42M	5.060
16/01/2025	-0,92%	-0,30	32,30	32,58	32,30	32,59	33M	4.673
15/01/2025	0,56%	0,18	32,60	32,42	32,30	32,80	77M	9.109
14/01/2025	0,68%	0,22	32,42	32,20	32,05	32,54	52M	6.371
13/01/2025	-1,65%	-0,54	32,20	32,74	32,13	32,74	71M	8.359
10/01/2025	-0,70%	-0,23	32,74	32,90	32,60	32,90	45M	5.978
09/01/2025	-0,09%	-0,03	32,97	33,00	32,87	33,09	22M	3.316
08/01/2025	-1,37%	-0,46	33,00	33,46	32,92	33,70	70M	8.318
07/01/2025	2,39%	0,78	33,46	32,68	32,68	34,00	147M	16.272
06/01/2025	1,46%	0,47	32,68	32,34	32,27	32,78	53M	6.873
03/01/2025	-2,16%	-0,71	32,21	33,00	32,21	33,00	76M	11.022
02/01/2025	0,18%	0,06	32,92	32,88	32,59	33,04	89M	12.112
30/12/2024	-0,03%	-0,01	32,86	33,00	32,71	33,14	40M	6.349
27/12/2024	0,09%	0,03	32,87	33,18	32,87	33,31	59M	7.959
26/12/2024	0,77%	0,25	32,84	32,89	32,59	33,10	62M	6.122
23/12/2024	-3,09%	-1,04	32,59	33,62	32,52	33,70	89M	7.750
20/12/2024	-	-	33,63	33,04	33,04	33,93	99M	9.604

Date,Open,High,Low,Close,Volume
10-Jul-25,34.17,34.34,34.01,34.16,37059512
09-Jul-25,34.69,34.69,34.23,34.23,44648991
08-Jul-25,34.76,34.88,34.41,34.60,35669233
07-Jul-25,35.00,35.15,34.73,34.73,32908567
04-Jul-25,35.01,35.17,34.85,35.03,22833942
03-Jul-25,34.62,35.06,34.49,35.06,25747041
02-Jul-25,35.17,35.17,34.32,34.50,57650553
01-Jul-25,34.81,35.08,34.81,35.07,40101186
27-Jun-25,34.53,34.65,34.28,34.40,56505296
26-Jun-25,34.50,34.76,34.43,34.45,33047575
25-Jun-25,34.40,34.56,34.15,34.46,62241213
24-Jun-25,34.40,34.64,34.25,34.30,30306498
23-Jun-25,34.53,34.53,34.12,34.26,40206997
20-Jun-25,34.24,34.54,34.08,34.54,176445553
18-Jun-25,34.48,34.61,34.21,34.24,50233303
17-Jun-25,34.61,34.73,34.19,34.49,34737101
16-Jun-25,34.19,34.56,34.01,34.46,42525339
13-Jun-25,33.98,34.24,33.67,33.97,50969350
12-Jun-25,33.99,34.08,33.80,33.98,39707968
11-Jun-25,34.22,34.22,33.85,34.01,34370689
10-Jun-25,34.05,34.44,33.96,34.18,51602355
09-Jun-25,34.19,34.36,33.74,34.05,44945424
06-Jun-25,34.50,34.61,34.15,34.37,46147006
05-Jun-25,34.86,34.86,34.30,34.40,41467263
04-Jun-25,35.33,35.51,34.69,34.70,68188359
03-Jun-25,34.85,35.53,34.74,35.30,54662842
02-Jun-25,35.36,35.46,34.76,34.86,79215683
30-May-25,35.50,35.84,35.29,35.38,105810843
29-May-25,35.62,35.79,35.39,35.49,39901918
28-May-25,35.30,35.82,34.98,35.61,119940789
27-May-25,35.85,36.77,35.84,36.52,80130441
26-May-25,35.77,36.00,35.53,35.84,36620935
23-May-25,35.25,35.79,34.98,35.53,52163086
22-May-25,35.29,35.77,35.23,35.40,47126470
21-May-25,35.65,35.84,35.35,35.41,30284905
20-May-25,35.60,35.97,35.44,35.87,46311967
19-May-25,35.28,35.90,35.13,35.63,66257411
16-May-25,35.41,35.52,34.98,35.40,116622544
15-May-25,34.95,35.60,34.93,35.41,93531223
14-May-25,34.83,34.94,34.40,34.87,56705760
13-May-25,34.87,35.06,34.58,34.90,73312834
12-May-25,35.56,35.71,35.10,35.32,55155625
09-May-25,35.87,36.17,35.58,35.58,77304342
08-May-25,34.87,36.19,34.85,35.72,132151234
07-May-25,35.15,35.24,34.82,34.88,39098996
06-May-25,35.28,35.36,35.12,35.19,81597548
05-May-25,35.39,35.62,35.17,35.38,66051850
02-May-25,35.90,35.90,35.40,35.40,60649633
30-Apr-25,35.26,36.00,34.99,35.92,135387320
29-Apr-25,35.97,36.56,35.97,36.16,76933768
28-Apr-25,35.97,36.19,35.81,36.14,45435775
25-Apr-25,36.11,36.38,35.72,35.97,88250023
24-Apr-25,35.38,36.34,35.23,36.11,77803884
23-Apr-25,34.88,35.55,34.85,35.38,57699276
22-Apr-25,34.50,34.93,34.40,34.82,40574477
17-Apr-25,34.41,34.70,34.28,34.50,37714549
16-Apr-25,34.45,34.49,34.15,34.40,44589150
15-Apr-25,34.26,34.69,34.19,34.45,44679745
14-Apr-25,34.19,34.54,33.94,34.41,59273018
11-Apr-25,34.18,34.29,33.97,34.01,38898951
10-Apr-25,34.20,34.28,33.82,34.17,39722088
09-Apr-25,34.02,34.78,33.66,34.20,76932358
08-Apr-25,33.96,34.30,33.88,34.02,55759256
07-Apr-25,34.02,34.40,33.72,33.88,78157837
04-Apr-25,34.03,34.57,33.70,34.30,54573583
03-Apr-25,33.70,34.59,33.70,34.45,53163698
02-Apr-25,33.97,34.17,33.83,33.83,30740323
01-Apr-25,33.66,34.20,33.53,33.97,31554926
31-Mar-25,33.95,34.33,33.66,33.66,48144259
28-Mar-25,33.72,34.07,33.72,33.95,32443431
27-Mar-25,34.10,34.16,33.80,33.91,44212567
26-Mar-25,33.92,34.07,33.89,34.00,30383426
25-Mar-25,34.27,34.28,33.92,33.92,57481869
24-Mar-25,34.58,34.70,34.15,34.35,56575130
21-Mar-25,34.67,34.85,34.53,34.59,92706157
20-Mar-25,34.44,34.76,34.36,34.65,64982253
19-Mar-25,34.34,34.54,33.73,34.44,109083699
18-Mar-25,34.45,34.62,34.36,34.36,48175269
17-Mar-25,34.07,34.62,34.00,34.45,52783368
14-Mar-25,33.68,34.24,33.60,34.07,61045462
13-Mar-25,33.18,33.68,33.05,33.54,38970437
12-Mar-25,33.54,33.54,33.06,33.22,48982958
11-Mar-25,33.46,33.46,33.13,33.30,55314701
10-Mar-25,33.30,33.57,33.14,33.52,49420877
07-Mar-25,32.87,33.43,32.71,33.24,62626792
06-Mar-25,33.01,33.05,32.68,32.97,55354364
05-Mar-25,32.79,33.09,32.60,33.09,42826095
28-Feb-25,32.97,33.05,32.64,32.79,65712151
27-Feb-25,33.02,33.24,32.90,32.97,38670161
26-Feb-25,33.21,33.23,32.91,33.02,35006804
25-Feb-25,32.77,33.21,32.70,33.21,35490111
24-Feb-25,32.91,32.95,32.58,32.77,33134487
21-Feb-25,32.66,32.90,32.62,32.89,48368013
20-Feb-25,32.74,32.83,32.54,32.66,41937179
19-Feb-25,32.75,32.90,32.61,32.82,59951972
18-Feb-25,33.09,33.17,32.66,32.86,63691956
17-Feb-25,33.40,33.51,33.00,33.09,59834180
14-Feb-25,32.78,33.54,32.74,33.53,75854062
13-Feb-25,32.71,32.88,32.52,32.78,58842254
12-Feb-25,33.15,33.15,32.70,32.70,50223370
11-Feb-25,32.98,33.23,32.89,33.23,43589737
10-Feb-25,32.96,33.24,32.88,32.89,24630936
07-Feb-25,33.18,33.28,32.85,32.98,36477921
06-Feb-25,33.07,33.27,32.84,33.18,32171000
05-Feb-25,33.27,33.59,33.02,33.06,41910811
04-Feb-25,33.45,34.00,33.17,33.40,39709432
03-Feb-25,33.49,33.80,33.27,33.45,49252983
31-Jan-25,33.19,33.83,33.19,33.51,76646094
30-Jan-25,32.38,33.23,32.35,33.19,62305091
29-Jan-25,32.47,32.73,32.35,32.35,37855535
28-Jan-25,32.68,32.68,32.41,32.41,31176270
27-Jan-25,31.80,32.66,31.80,32.53,46822993
24-Jan-25,32.15,32.24,31.78,31.80,88185169
23-Jan-25,32.80,32.95,31.96,32.15,94711050
22-Jan-25,33.13,33.20,32.75,32.90,58065660
21-Jan-25,32.91,33.19,32.72,33.13,34930328
20-Jan-25,32.60,32.95,32.46,32.91,33846470
17-Jan-25,32.30,32.94,32.30,32.64,42043967
16-Jan-25,32.58,32.59,32.30,32.30,33283920
15-Jan-25,32.42,32.80,32.30,32.60,76777597
14-Jan-25,32.20,32.54,32.05,32.42,52194243
13-Jan-25,32.74,32.74,32.13,32.20,70727209
10-Jan-25,32.90,32.90,32.60,32.74,45000698
09-Jan-25,33.00,33.09,32.87,32.97,22094787
08-Jan-25,33.46,33.70,32.92,33.00,69716422
07-Jan-25,32.68,34.00,32.68,33.46,147362283
06-Jan-25,32.34,32.78,32.27,32.68,52790455
03-Jan-25,33.00,33.00,32.21,32.21,76498099
02-Jan-25,32.88,33.04,32.59,32.92,89411192
30-Dec-24,33.00,33.14,32.71,32.86,40402141
27-Dec-24,33.18,33.31,32.87,32.87,59063446
26-Dec-24,32.89,33.10,32.59,32.84,61947350
23-Dec-24,33.62,33.70,32.52,32.59,88727294
20-Dec-24,33.04,33.93,33.04,33.63,99411576

*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