Cotação atual, histórico e gráfico do papel: TAEE3

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 TAEE3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/05/2025	0,00%	0,00	11,74	11,74	11,63	11,79	760K	309
15/05/2025	0,95%	0,11	11,74	11,54	11,54	11,80	766K	298
14/05/2025	0,43%	0,05	11,63	11,67	11,47	11,67	780K	312
13/05/2025	-1,53%	-0,18	11,58	11,60	11,50	11,65	563K	320
12/05/2025	-0,76%	-0,09	11,76	11,84	11,72	11,86	884K	393
09/05/2025	-0,75%	-0,09	11,85	12,00	11,85	12,01	736K	378
08/05/2025	2,75%	0,32	11,94	11,62	11,57	12,04	1M	518

07/05/2025	-1,11%	-0,13	11,62	11,75	11,61	11,75	583K	246
06/05/2025	0,51%	0,06	11,75	11,75	11,68	11,77	873K	294
05/05/2025	-0,76%	-0,09	11,69	11,78	11,65	11,87	864K	452
02/05/2025	-1,42%	-0,17	11,78	11,80	11,74	11,89	854K	402
30/04/2025	-0,58%	-0,07	11,95	11,73	11,64	12,00	2M	535
29/04/2025	0,33%	0,04	12,02	11,98	11,96	12,18	1M	435
28/04/2025	-0,17%	-0,02	11,98	11,99	11,93	12,03	1M	414
25/04/2025	0,42%	0,05	12,00	12,05	11,89	12,09	1M	449
24/04/2025	1,96%	0,23	11,95	11,76	11,72	12,06	2M	839
23/04/2025	1,47%	0,17	11,72	11,55	11,55	11,79	1M	446
22/04/2025	0,96%	0,11	11,55	11,43	11,39	11,59	924K	359
17/04/2025	0,79%	0,09	11,44	11,38	11,35	11,52	702K	385
16/04/2025	-1,05%	-0,12	11,35	11,45	11,23	11,45	436K	226
15/04/2025	0,79%	0,09	11,47	11,25	11,25	11,50	514K	257
14/04/2025	0,71%	0,08	11,38	11,33	11,25	11,46	577K	280
11/04/2025	0,71%	0,08	11,30	11,22	11,22	11,43	562K	342
10/04/2025	-1,41%	-0,16	11,22	11,27	11,22	11,37	886K	382
09/04/2025	1,07%	0,12	11,38	11,15	11,15	11,50	1M	583
08/04/2025	0,27%	0,03	11,26	11,25	11,23	11,36	857K	331
07/04/2025	-1,49%	-0,17	11,23	11,27	11,12	11,37	1M	586
04/04/2025	0,09%	0,01	11,40	11,40	11,28	11,46	1M	467
03/04/2025	1,06%	0,12	11,39	11,30	11,20	11,48	913K	360
02/04/2025	-0,18%	-0,02	11,27	11,30	11,22	11,33	505K	215
01/04/2025	-0,09%	-0,01	11,29	11,25	11,16	11,35	615K	304
31/03/2025	-0,35%	-0,04	11,30	11,30	11,26	11,38	598K	299
28/03/2025	0,53%	0,06	11,34	11,27	11,22	11,34	507K	268
27/03/2025	-0,18%	-0,02	11,28	11,30	11,21	11,35	422K	236
26/03/2025	-0,44%	-0,05	11,30	11,35	11,27	11,35	522K	241
25/03/2025	-0,18%	-0,02	11,35	11,37	11,30	11,42	1M	412
24/03/2025	-0,70%	-0,08	11,37	11,44	11,34	11,53	1M	358
21/03/2025	0,09%	0,01	11,45	11,45	11,45	11,58	738K	340
20/03/2025	0,79%	0,09	11,44	11,35	11,34	11,50	1M	560
19/03/2025	-0,61%	-0,07	11,35	11,35	11,10	11,47	1M	555
18/03/2025	0,09%	0,01	11,42	11,41	11,41	11,51	659K	288
17/03/2025	0,53%	0,06	11,41	11,35	11,26	11,50	1M	462
14/03/2025	2,07%	0,23	11,35	11,16	11,12	11,36	1M	450
13/03/2025	0,63%	0,07	11,12	11,05	10,97	11,20	564K	305
12/03/2025	0,36%	0,04	11,05	11,01	10,90	11,29	822K	388
11/03/2025	-0,72%	-0,08	11,01	11,09	10,98	11,09	693K	372
10/03/2025	0,09%	0,01	11,09	11,05	10,98	11,11	745K	371
07/03/2025	1,28%	0,14	11,08	10,94	10,88	11,09	646K	352
06/03/2025	0,18%	0,02	10,94	10,92	10,86	10,96	697K	421
05/03/2025	-0,18%	-0,02	10,92	10,94	10,80	11,00	669K	310
28/02/2025	-0,09%	-0,01	10,94	10,95	10,84	10,99	769K	432
27/02/2025	0,09%	0,01	10,95	10,94	10,91	11,00	782K	314
26/02/2025	-0,18%	-0,02	10,94	10,96	10,92	11,03	844K	344
25/02/2025	0,64%	0,07	10,96	10,89	10,85	11,00	539K	254
24/02/2025	-0,18%	-0,02	10,89	10,95	10,85	10,95	681K	360
21/02/2025	0,46%	0,05	10,91	10,91	10,83	10,92	536K	285
20/02/2025	0,09%	0,01	10,86	10,89	10,81	10,89	840K	410
19/02/2025	-1,09%	-0,12	10,85	10,96	10,83	11,01	927K	482
18/02/2025	0,18%	0,02	10,97	11,06	10,85	11,43	2M	707
17/02/2025	-0,82%	-0,09	10,95	11,09	10,95	11,09	923K	415
14/02/2025	2,03%	0,22	11,04	10,82	10,82	11,09	867K	387
13/02/2025	-1,01%	-0,11	10,82	10,90	10,78	10,90	915K	545
12/02/2025	-1,00%	-0,11	10,93	11,09	10,86	11,09	650K	463
11/02/2025	1,10%	0,12	11,04	10,85	10,85	11,04	620K	268
10/02/2025	-0,64%	-0,07	10,92	10,99	10,90	11,00	587K	345
07/02/2025	-0,09%	-0,01	10,99	11,00	10,89	11,02	752K	459
06/02/2025	0,00%	0,00	11,00	11,00	10,90	11,01	671K	339
05/02/2025	-0,99%	-0,11	11,00	11,11	10,97	11,13	731K	451
04/02/2025	0,36%	0,04	11,11	11,10	10,99	11,14	576K	301
03/02/2025	-0,27%	-0,03	11,07	11,10	11,01	11,18	885K	429
31/01/2025	1,19%	0,13	11,10	10,97	10,97	11,18	1M	402
30/01/2025	1,95%	0,21	10,97	10,82	10,76	11,00	954K	425
29/01/2025	-0,65%	-0,07	10,76	10,84	10,76	10,86	1M	701
28/01/2025	1,03%	0,11	10,83	10,72	10,71	10,83	611K	327
27/01/2025	0,00%	0,00	10,72	10,72	10,60	10,85	1M	600
24/01/2025	0,19%	0,02	10,72	10,81	10,59	10,81	2M	941
23/01/2025	-1,65%	-0,18	10,70	10,88	10,65	10,89	2M	1.053
22/01/2025	-0,37%	-0,04	10,88	10,93	10,87	10,98	575K	323
21/01/2025	0,00%	0,00	10,92	10,91	10,87	11,00	611K	304
20/01/2025	0,18%	0,02	10,92	10,84	10,78	10,92	577K	259
17/01/2025	1,58%	0,17	10,90	10,74	10,70	10,92	1M	474
16/01/2025	-0,56%	-0,06	10,73	10,79	10,73	10,83	1M	544
15/01/2025	0,56%	0,06	10,79	10,73	10,73	10,90	955K	615
14/01/2025	0,09%	0,01	10,73	10,73	10,65	10,80	835K	412
13/01/2025	-1,02%	-0,11	10,72	10,83	10,68	10,89	1M	622
10/01/2025	-1,19%	-0,13	10,83	10,96	10,82	10,96	992K	453
09/01/2025	0,55%	0,06	10,96	10,96	10,90	11,01	623K	227
08/01/2025	-1,36%	-0,15	10,90	11,17	10,90	11,17	659K	391
07/01/2025	1,47%	0,16	11,05	10,89	10,89	11,21	951K	481
06/01/2025	1,78%	0,19	10,89	10,81	10,69	10,93	1M	585
03/01/2025	-2,19%	-0,24	10,70	11,05	10,70	11,05	2M	1.077
02/01/2025	0,27%	0,03	10,94	11,02	10,85	11,05	1M	758
30/12/2024	-1,53%	-0,17	10,91	11,08	10,91	11,08	2M	839
27/12/2024	0,73%	0,08	11,08	11,05	10,98	11,09	1M	493
26/12/2024	1,10%	0,12	11,00	10,89	10,88	11,04	958K	585
23/12/2024	-3,63%	-0,41	10,88	11,15	10,86	11,24	2M	966
20/12/2024	2,54%	0,28	11,29	11,01	10,99	11,29	806K	418
19/12/2024	1,01%	0,11	11,01	11,01	10,91	11,11	1M	622
18/12/2024	-3,11%	-0,35	10,90	11,25	10,90	11,26	2M	922
17/12/2024	0,36%	0,04	11,25	11,21	11,17	11,29	2M	436
16/12/2024	-0,80%	-0,09	11,21	11,30	11,17	11,40	991K	520
13/12/2024	0,00%	0,00	11,30	11,30	11,28	11,37	581K	260
12/12/2024	-0,88%	-0,10	11,30	11,37	11,30	11,42	1M	331
11/12/2024	-0,09%	-0,01	11,40	11,41	11,33	11,49	787K	297
10/12/2024	0,80%	0,09	11,41	11,41	11,30	11,42	655K	301
09/12/2024	-1,48%	-0,17	11,32	11,40	11,25	11,42	979K	532
06/12/2024	1,14%	0,13	11,49	11,49	11,30	11,49	855K	406
05/12/2024	-0,70%	-0,08	11,36	11,40	11,36	11,48	670K	300
04/12/2024	0,79%	0,09	11,44	11,35	11,32	11,44	753K	317
03/12/2024	0,18%	0,02	11,35	11,25	11,25	11,41	820K	394
02/12/2024	0,09%	0,01	11,33	11,22	11,22	11,37	1M	487
29/11/2024	1,25%	0,14	11,32	11,18	11,14	11,32	1M	505
28/11/2024	-1,15%	-0,13	11,18	11,40	11,18	11,41	1M	628
27/11/2024	-1,31%	-0,15	11,31	11,46	11,29	11,52	1M	444
26/11/2024	0,09%	0,01	11,46	11,45	11,39	11,50	665K	300
25/11/2024	0,79%	0,09	11,45	11,37	11,35	11,45	818K	330
22/11/2024	0,98%	0,11	11,36	11,25	11,25	11,39	417K	211
21/11/2024	-0,97%	-0,11	11,25	11,34	11,25	11,39	542K	304
19/11/2024	0,98%	0,11	11,36	11,25	11,21	11,36	464K	233
18/11/2024	-0,35%	-0,04	11,25	11,35	11,21	11,36	1M	497
14/11/2024	-0,44%	-0,05	11,29	11,30	11,28	11,41	776K	399
13/11/2024	0,09%	0,01	11,34	11,45	11,24	11,45	2M	723
12/11/2024	-2,66%	-0,31	11,33	11,57	11,02	11,72	2M	878
11/11/2024	0,00%	0,00	11,64	11,68	11,55	11,72	1M	512
08/11/2024	-0,09%	-0,01	11,64	11,63	11,50	11,82	1M	663
07/11/2024	0,78%	0,09	11,65	11,56	11,56	11,80	1M	522
06/11/2024	0,43%	0,05	11,56	11,53	11,40	11,56	617K	355
05/11/2024	-0,69%	-0,08	11,51	11,57	11,47	11,60	856K	348
04/11/2024	0,96%	0,11	11,59	11,49	11,49	11,60	989K	435
01/11/2024	-0,95%	-0,11	11,48	11,59	11,48	11,65	857K	374
31/10/2024	0,70%	0,08	11,59	11,51	11,50	11,64	1M	396
30/10/2024	0,70%	0,08	11,51	11,41	11,41	11,52	610K	247
29/10/2024	-0,26%	-0,03	11,43	11,41	11,41	11,47	551K	251
28/10/2024	-	-	11,46	11,35	11,35	11,46	784K	346

Date,Open,High,Low,Close,Volume
16-May-25,11.74,11.79,11.63,11.74,759608
15-May-25,11.54,11.80,11.54,11.74,765803
14-May-25,11.67,11.67,11.47,11.63,780439
13-May-25,11.60,11.65,11.50,11.58,562904
12-May-25,11.84,11.86,11.72,11.76,884388
09-May-25,12.00,12.01,11.85,11.85,735881
08-May-25,11.62,12.04,11.57,11.94,1201273
07-May-25,11.75,11.75,11.61,11.62,582783
06-May-25,11.75,11.77,11.68,11.75,872929
05-May-25,11.78,11.87,11.65,11.69,863903
02-May-25,11.80,11.89,11.74,11.78,854306
30-Apr-25,11.73,12.00,11.64,11.95,1594933
29-Apr-25,11.98,12.18,11.96,12.02,1069360
28-Apr-25,11.99,12.03,11.93,11.98,1126833
25-Apr-25,12.05,12.09,11.89,12.00,1156574
24-Apr-25,11.76,12.06,11.72,11.95,2018924
23-Apr-25,11.55,11.79,11.55,11.72,1069011
22-Apr-25,11.43,11.59,11.39,11.55,923660
17-Apr-25,11.38,11.52,11.35,11.44,702175
16-Apr-25,11.45,11.45,11.23,11.35,435540
15-Apr-25,11.25,11.50,11.25,11.47,514220
14-Apr-25,11.33,11.46,11.25,11.38,576704
11-Apr-25,11.22,11.43,11.22,11.30,561712
10-Apr-25,11.27,11.37,11.22,11.22,886069
09-Apr-25,11.15,11.50,11.15,11.38,1153687
08-Apr-25,11.25,11.36,11.23,11.26,857390
07-Apr-25,11.27,11.37,11.12,11.23,1441325
04-Apr-25,11.40,11.46,11.28,11.40,1020851
03-Apr-25,11.30,11.48,11.20,11.39,912748
02-Apr-25,11.30,11.33,11.22,11.27,505088
01-Apr-25,11.25,11.35,11.16,11.29,614745
31-Mar-25,11.30,11.38,11.26,11.30,597876
28-Mar-25,11.27,11.34,11.22,11.34,507372
27-Mar-25,11.30,11.35,11.21,11.28,422286
26-Mar-25,11.35,11.35,11.27,11.30,522277
25-Mar-25,11.37,11.42,11.30,11.35,1086632
24-Mar-25,11.44,11.53,11.34,11.37,1158660
21-Mar-25,11.45,11.58,11.45,11.45,737863
20-Mar-25,11.35,11.50,11.34,11.44,1366487
19-Mar-25,11.35,11.47,11.10,11.35,1138882
18-Mar-25,11.41,11.51,11.41,11.42,658592
17-Mar-25,11.35,11.50,11.26,11.41,1281741
14-Mar-25,11.16,11.36,11.12,11.35,1012660
13-Mar-25,11.05,11.20,10.97,11.12,564466
12-Mar-25,11.01,11.29,10.90,11.05,821803
11-Mar-25,11.09,11.09,10.98,11.01,693070
10-Mar-25,11.05,11.11,10.98,11.09,744884
07-Mar-25,10.94,11.09,10.88,11.08,645928
06-Mar-25,10.92,10.96,10.86,10.94,697027
05-Mar-25,10.94,11.00,10.80,10.92,669152
28-Feb-25,10.95,10.99,10.84,10.94,768737
27-Feb-25,10.94,11.00,10.91,10.95,782098
26-Feb-25,10.96,11.03,10.92,10.94,843698
25-Feb-25,10.89,11.00,10.85,10.96,539284
24-Feb-25,10.95,10.95,10.85,10.89,681105
21-Feb-25,10.91,10.92,10.83,10.91,536011
20-Feb-25,10.89,10.89,10.81,10.86,839961
19-Feb-25,10.96,11.01,10.83,10.85,927232
18-Feb-25,11.06,11.43,10.85,10.97,1676760
17-Feb-25,11.09,11.09,10.95,10.95,923410
14-Feb-25,10.82,11.09,10.82,11.04,867197
13-Feb-25,10.90,10.90,10.78,10.82,915315
12-Feb-25,11.09,11.09,10.86,10.93,649685
11-Feb-25,10.85,11.04,10.85,11.04,619702
10-Feb-25,10.99,11.00,10.90,10.92,587005
07-Feb-25,11.00,11.02,10.89,10.99,752379
06-Feb-25,11.00,11.01,10.90,11.00,671485
05-Feb-25,11.11,11.13,10.97,11.00,730934
04-Feb-25,11.10,11.14,10.99,11.11,575550
03-Feb-25,11.10,11.18,11.01,11.07,885460
31-Jan-25,10.97,11.18,10.97,11.10,1026309
30-Jan-25,10.82,11.00,10.76,10.97,954482
29-Jan-25,10.84,10.86,10.76,10.76,1289608
28-Jan-25,10.72,10.83,10.71,10.83,611203
27-Jan-25,10.72,10.85,10.60,10.72,1365351
24-Jan-25,10.81,10.81,10.59,10.72,2021538
23-Jan-25,10.88,10.89,10.65,10.70,2066865
22-Jan-25,10.93,10.98,10.87,10.88,575464
21-Jan-25,10.91,11.00,10.87,10.92,611433
20-Jan-25,10.84,10.92,10.78,10.92,576898
17-Jan-25,10.74,10.92,10.70,10.90,1085534
16-Jan-25,10.79,10.83,10.73,10.73,1091770
15-Jan-25,10.73,10.90,10.73,10.79,955353
14-Jan-25,10.73,10.80,10.65,10.73,834899
13-Jan-25,10.83,10.89,10.68,10.72,1307472
10-Jan-25,10.96,10.96,10.82,10.83,991975
09-Jan-25,10.96,11.01,10.90,10.96,623066
08-Jan-25,11.17,11.17,10.90,10.90,659415
07-Jan-25,10.89,11.21,10.89,11.05,951419
06-Jan-25,10.81,10.93,10.69,10.89,1121146
03-Jan-25,11.05,11.05,10.70,10.70,1970146
02-Jan-25,11.02,11.05,10.85,10.94,1439193
30-Dec-24,11.08,11.08,10.91,10.91,1539262
27-Dec-24,11.05,11.09,10.98,11.08,1042550
26-Dec-24,10.89,11.04,10.88,11.00,957940
23-Dec-24,11.15,11.24,10.86,10.88,1766091
20-Dec-24,11.01,11.29,10.99,11.29,806016
19-Dec-24,11.01,11.11,10.91,11.01,1197400
18-Dec-24,11.25,11.26,10.90,10.90,2022351
17-Dec-24,11.21,11.29,11.17,11.25,1707173
16-Dec-24,11.30,11.40,11.17,11.21,991499
13-Dec-24,11.30,11.37,11.28,11.30,580954
12-Dec-24,11.37,11.42,11.30,11.30,1028328
11-Dec-24,11.41,11.49,11.33,11.40,786972
10-Dec-24,11.41,11.42,11.30,11.41,654546
09-Dec-24,11.40,11.42,11.25,11.32,979270
06-Dec-24,11.49,11.49,11.30,11.49,854884
05-Dec-24,11.40,11.48,11.36,11.36,669810
04-Dec-24,11.35,11.44,11.32,11.44,753382
03-Dec-24,11.25,11.41,11.25,11.35,820280
02-Dec-24,11.22,11.37,11.22,11.33,1022732
29-Nov-24,11.18,11.32,11.14,11.32,1067852
28-Nov-24,11.40,11.41,11.18,11.18,1226097
27-Nov-24,11.46,11.52,11.29,11.31,1355197
26-Nov-24,11.45,11.50,11.39,11.46,664731
25-Nov-24,11.37,11.45,11.35,11.45,818421
22-Nov-24,11.25,11.39,11.25,11.36,417152
21-Nov-24,11.34,11.39,11.25,11.25,541577
19-Nov-24,11.25,11.36,11.21,11.36,463758
18-Nov-24,11.35,11.36,11.21,11.25,1046720
14-Nov-24,11.30,11.41,11.28,11.29,776017
13-Nov-24,11.45,11.45,11.24,11.34,1818973
12-Nov-24,11.57,11.72,11.02,11.33,2023246
11-Nov-24,11.68,11.72,11.55,11.64,1408881
08-Nov-24,11.63,11.82,11.50,11.64,1479238
07-Nov-24,11.56,11.80,11.56,11.65,1261595
06-Nov-24,11.53,11.56,11.40,11.56,616643
05-Nov-24,11.57,11.60,11.47,11.51,855748
04-Nov-24,11.49,11.60,11.49,11.59,988953
01-Nov-24,11.59,11.65,11.48,11.48,856801
31-Oct-24,11.51,11.64,11.50,11.59,1004340
30-Oct-24,11.41,11.52,11.41,11.51,609725
29-Oct-24,11.41,11.47,11.41,11.43,550520
28-Oct-24,11.35,11.46,11.35,11.46,783929

*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: TAEE3