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
24/04/2024	-0,26%	-0,03	11,72	11,75	11,69	11,81	890K	389
23/04/2024	-1,01%	-0,12	11,75	11,87	11,67	11,88	986K	517
22/04/2024	0,17%	0,02	11,87	11,85	11,79	11,87	618K	282
19/04/2024	0,25%	0,03	11,85	11,83	11,79	11,87	987K	500
18/04/2024	-0,34%	-0,04	11,82	11,87	11,82	11,92	903K	463
17/04/2024	-0,25%	-0,03	11,86	11,87	11,84	12,01	908K	467
16/04/2024	0,08%	0,01	11,89	11,91	11,85	12,05	960K	431
15/04/2024	-0,25%	-0,03	11,88	11,91	11,80	11,98	1M	643
12/04/2024	-1,65%	-0,20	11,91	12,11	11,87	12,12	1M	677
11/04/2024	0,67%	0,08	12,11	12,04	11,98	12,13	627K	322
10/04/2024	-0,58%	-0,07	12,03	12,11	12,02	12,12	837K	480
09/04/2024	1,00%	0,12	12,10	11,98	11,98	12,15	689K	312
08/04/2024	-0,25%	-0,03	11,98	11,98	11,93	12,00	943K	442
05/04/2024	0,17%	0,02	12,01	12,10	11,93	12,10	1M	520
04/04/2024	-0,33%	-0,04	11,99	12,09	11,98	12,11	2M	988
03/04/2024	0,33%	0,04	12,03	12,00	11,95	12,08	653K	334
02/04/2024	-0,66%	-0,08	11,99	12,03	11,95	12,04	864K	408
01/04/2024	0,58%	0,07	12,07	12,00	11,95	12,14	1M	674
28/03/2024	0,42%	0,05	12,00	11,95	11,86	12,05	921K	486
27/03/2024	0,59%	0,07	11,95	11,88	11,86	12,00	611K	289
26/03/2024	0,00%	0,00	11,88	11,91	11,80	11,93	1M	488
25/03/2024	-0,42%	-0,05	11,88	11,93	11,87	11,99	1M	431
22/03/2024	0,00%	0,00	11,93	11,93	11,91	11,97	676K	356
21/03/2024	-0,17%	-0,02	11,93	11,95	11,85	11,99	763K	379
20/03/2024	1,10%	0,13	11,95	11,82	11,74	11,95	742K	371
19/03/2024	1,03%	0,12	11,82	11,71	11,67	11,82	780K	377
18/03/2024	0,00%	0,00	11,70	11,74	11,64	11,77	1M	559
15/03/2024	0,00%	0,00	11,70	11,70	11,70	11,78	972K	467
14/03/2024	0,43%	0,05	11,70	11,66	11,66	11,73	1M	510
13/03/2024	0,00%	0,00	11,65	11,65	11,61	11,70	736K	408
12/03/2024	0,34%	0,04	11,65	11,71	11,63	11,71	966K	450
11/03/2024	-0,85%	-0,10	11,61	11,71	11,61	11,75	1M	673
08/03/2024	-0,76%	-0,09	11,71	11,69	11,65	11,82	1M	733
07/03/2024	2,88%	0,33	11,80	11,52	11,52	11,80	2M	781
06/03/2024	-0,61%	-0,07	11,47	11,50	11,42	11,58	1M	712
05/03/2024	0,52%	0,06	11,54	11,50	11,45	11,55	1M	658
04/03/2024	-0,69%	-0,08	11,48	11,56	11,46	11,57	1M	783
01/03/2024	-1,03%	-0,12	11,56	11,70	11,54	11,70	2M	802
29/02/2024	1,21%	0,14	11,68	11,54	11,52	11,70	840K	435
28/02/2024	-0,94%	-0,11	11,54	11,66	11,52	11,66	2M	809
27/02/2024	0,78%	0,09	11,65	11,56	11,56	11,70	939K	484
26/02/2024	-0,69%	-0,08	11,56	11,64	11,51	11,64	2M	820
23/02/2024	-0,17%	-0,02	11,64	11,66	11,53	11,70	1M	725
22/02/2024	1,13%	0,13	11,66	11,54	11,54	11,68	2M	883
21/02/2024	-1,62%	-0,19	11,53	11,73	11,41	11,74	4M	2.062
20/02/2024	0,43%	0,05	11,72	11,67	11,56	11,75	2M	1.309
19/02/2024	-1,35%	-0,16	11,67	11,79	11,65	11,79	2M	1.367
16/02/2024	-0,59%	-0,07	11,83	11,90	11,78	11,95	2M	1.394
15/02/2024	0,25%	0,03	11,90	11,87	11,87	12,01	1M	665
14/02/2024	-0,59%	-0,07	11,87	11,94	11,77	11,94	1M	935
09/02/2024	-0,50%	-0,06	11,94	12,00	11,88	12,01	2M	1.081
08/02/2024	-1,07%	-0,13	12,00	12,14	11,95	12,19	2M	924
07/02/2024	0,00%	0,00	12,13	12,14	12,10	12,25	976K	368
06/02/2024	0,83%	0,10	12,13	12,03	11,97	12,13	1M	457
05/02/2024	-0,50%	-0,06	12,03	12,09	11,98	12,14	2M	808
02/02/2024	-0,90%	-0,11	12,09	12,15	12,08	12,23	988K	540
01/02/2024	0,08%	0,01	12,20	12,18	12,10	12,20	818K	420
31/01/2024	0,91%	0,11	12,19	12,08	12,06	12,32	1M	509
30/01/2024	-0,33%	-0,04	12,08	12,12	12,01	12,19	1M	593
29/01/2024	-0,82%	-0,10	12,12	12,22	12,08	12,24	2M	648
26/01/2024	0,16%	0,02	12,22	12,19	12,15	12,24	774K	440
25/01/2024	0,16%	0,02	12,20	12,17	12,13	12,21	645K	350
24/01/2024	-0,08%	-0,01	12,18	12,21	12,18	12,30	726K	350
23/01/2024	0,16%	0,02	12,19	12,20	12,13	12,25	947K	468
22/01/2024	-1,30%	-0,16	12,17	12,33	12,13	12,39	2M	893
19/01/2024	0,08%	0,01	12,33	12,32	12,27	12,38	707K	401
18/01/2024	-0,81%	-0,10	12,32	12,43	12,25	12,43	2M	637
17/01/2024	0,16%	0,02	12,42	12,40	12,38	12,46	1M	587
16/01/2024	-1,04%	-0,13	12,40	12,53	12,40	12,55	2M	799
15/01/2024	0,64%	0,08	12,53	12,48	12,41	12,54	1M	456
12/01/2024	0,65%	0,08	12,45	12,37	12,36	12,49	959K	466
11/01/2024	-1,12%	-0,14	12,37	12,51	12,23	12,51	2M	808
10/01/2024	-0,08%	-0,01	12,51	12,52	12,43	12,58	1M	473
09/01/2024	1,13%	0,14	12,52	12,40	12,35	12,55	829K	383
08/01/2024	-0,88%	-0,11	12,38	12,50	12,38	12,53	1M	823
05/01/2024	1,13%	0,14	12,49	12,35	12,34	12,55	1M	574
04/01/2024	-3,52%	-0,45	12,35	12,46	12,35	12,56	1M	735
03/01/2024	0,63%	0,08	12,80	12,73	12,60	12,83	3M	1.497
02/01/2024	-0,62%	-0,08	12,72	12,85	12,65	12,85	3M	1.667
28/12/2023	1,83%	0,23	12,80	12,66	12,60	12,80	3M	1.132
27/12/2023	0,56%	0,07	12,57	12,50	12,45	12,61	751K	404
26/12/2023	-0,40%	-0,05	12,50	12,55	12,42	12,55	794K	406
22/12/2023	1,29%	0,16	12,55	12,39	12,39	12,55	948K	498
21/12/2023	-0,32%	-0,04	12,39	12,44	12,36	12,44	681K	353
20/12/2023	0,00%	0,00	12,43	12,43	12,38	12,49	1M	486
19/12/2023	1,55%	0,19	12,43	12,28	12,24	12,43	1M	570
18/12/2023	-0,49%	-0,06	12,24	12,30	12,21	12,37	1M	713
15/12/2023	0,16%	0,02	12,30	12,27	12,18	12,30	1M	552
14/12/2023	0,99%	0,12	12,28	12,22	12,20	12,33	1M	523
13/12/2023	1,84%	0,22	12,16	11,94	11,94	12,21	2M	606
12/12/2023	-0,25%	-0,03	11,94	11,96	11,91	11,99	952K	430
11/12/2023	-0,17%	-0,02	11,97	11,99	11,88	12,02	2M	912
08/12/2023	-0,08%	-0,01	11,99	12,00	11,85	12,02	1M	577
07/12/2023	-0,41%	-0,05	12,00	12,05	11,95	12,10	1M	622
06/12/2023	0,42%	0,05	12,05	12,06	12,05	12,15	926K	475
05/12/2023	-0,99%	-0,12	12,00	12,12	11,95	12,12	1M	627
04/12/2023	0,33%	0,04	12,12	12,08	12,05	12,12	1M	580
01/12/2023	-0,33%	-0,04	12,08	12,12	12,03	12,16	1M	566
30/11/2023	0,08%	0,01	12,12	12,10	12,01	12,14	1M	806
29/11/2023	-0,25%	-0,03	12,11	12,15	12,07	12,20	1M	502
28/11/2023	-0,33%	-0,04	12,14	12,18	12,09	12,25	1M	577
27/11/2023	0,25%	0,03	12,18	12,13	12,13	12,24	1M	554
24/11/2023	0,08%	0,01	12,15	12,15	12,12	12,19	2M	542
23/11/2023	-0,16%	-0,02	12,14	12,16	12,12	12,22	3M	831
22/11/2023	1,16%	0,14	12,16	12,02	12,02	12,24	3M	1.016
21/11/2023	0,08%	0,01	12,02	12,01	12,01	12,17	1M	612
20/11/2023	0,08%	0,01	12,01	12,00	11,90	12,10	2M	891
17/11/2023	-0,41%	-0,05	12,00	12,05	11,94	12,12	2M	823
16/11/2023	-0,74%	-0,09	12,05	12,14	12,03	12,18	2M	782
14/11/2023	1,42%	0,17	12,14	11,80	11,70	12,15	2M	1.405
13/11/2023	-0,50%	-0,06	11,97	12,00	11,91	12,03	2M	954
10/11/2023	1,43%	0,17	12,03	11,90	11,81	12,05	2M	807
09/11/2023	0,25%	0,03	11,86	11,90	11,77	11,95	2M	740
08/11/2023	-0,84%	-0,10	11,83	11,97	11,83	11,97	1M	651
07/11/2023	2,05%	0,24	11,93	11,69	11,65	11,97	2M	824
06/11/2023	1,04%	0,12	11,69	11,57	11,57	11,74	1M	605
03/11/2023	2,48%	0,28	11,57	11,31	11,31	11,58	1M	720
01/11/2023	0,53%	0,06	11,29	11,23	11,19	11,34	1M	881
31/10/2023	0,09%	0,01	11,23	11,20	11,19	11,29	1M	649
30/10/2023	-0,44%	-0,05	11,22	11,27	11,16	11,35	2M	968
27/10/2023	-0,88%	-0,10	11,27	11,42	11,22	11,46	1M	764
26/10/2023	1,16%	0,13	11,37	11,24	11,22	11,44	936K	550
25/10/2023	-0,44%	-0,05	11,24	11,29	11,21	11,31	1M	661
24/10/2023	0,53%	0,06	11,29	11,25	11,22	11,31	1M	643
23/10/2023	0,81%	0,09	11,23	11,17	11,15	11,31	1M	572
20/10/2023	-1,24%	-0,14	11,14	11,29	11,14	11,33	2M	1.078
19/10/2023	1,08%	0,12	11,28	11,16	11,14	11,38	2M	874
18/10/2023	0,45%	0,05	11,16	11,11	11,03	11,25	2M	994
17/10/2023	-1,16%	-0,13	11,11	11,25	11,10	11,26	2M	1.460
16/10/2023	0,63%	0,07	11,24	11,17	11,14	11,25	1M	895
13/10/2023	-1,24%	-0,14	11,17	11,29	11,12	11,29	3M	1.819
11/10/2023	-0,53%	-0,06	11,31	11,40	11,22	11,43	2M	1.284
10/10/2023	0,71%	0,08	11,37	11,30	11,27	11,40	1M	681
09/10/2023	-	-	11,29	11,39	11,19	11,39	2M	1.555

Date,Open,High,Low,Close,Volume
24-Apr-24,11.75,11.81,11.69,11.72,890201
23-Apr-24,11.87,11.88,11.67,11.75,986096
22-Apr-24,11.85,11.87,11.79,11.87,618066
19-Apr-24,11.83,11.87,11.79,11.85,987003
18-Apr-24,11.87,11.92,11.82,11.82,903069
17-Apr-24,11.87,12.01,11.84,11.86,908120
16-Apr-24,11.91,12.05,11.85,11.89,959805
15-Apr-24,11.91,11.98,11.80,11.88,1116688
12-Apr-24,12.11,12.12,11.87,11.91,1301170
11-Apr-24,12.04,12.13,11.98,12.11,626555
10-Apr-24,12.11,12.12,12.02,12.03,837323
09-Apr-24,11.98,12.15,11.98,12.10,689259
08-Apr-24,11.98,12.00,11.93,11.98,943397
05-Apr-24,12.10,12.10,11.93,12.01,1172890
04-Apr-24,12.09,12.11,11.98,11.99,1720716
03-Apr-24,12.00,12.08,11.95,12.03,652743
02-Apr-24,12.03,12.04,11.95,11.99,863767
01-Apr-24,12.00,12.14,11.95,12.07,1476563
28-Mar-24,11.95,12.05,11.86,12.00,920883
27-Mar-24,11.88,12.00,11.86,11.95,610501
26-Mar-24,11.91,11.93,11.80,11.88,1182746
25-Mar-24,11.93,11.99,11.87,11.88,1017390
22-Mar-24,11.93,11.97,11.91,11.93,675847
21-Mar-24,11.95,11.99,11.85,11.93,763180
20-Mar-24,11.82,11.95,11.74,11.95,742314
19-Mar-24,11.71,11.82,11.67,11.82,780468
18-Mar-24,11.74,11.77,11.64,11.70,1253247
15-Mar-24,11.70,11.78,11.70,11.70,971807
14-Mar-24,11.66,11.73,11.66,11.70,1111812
13-Mar-24,11.65,11.70,11.61,11.65,736377
12-Mar-24,11.71,11.71,11.63,11.65,966117
11-Mar-24,11.71,11.75,11.61,11.61,1321959
08-Mar-24,11.69,11.82,11.65,11.71,1387496
07-Mar-24,11.52,11.80,11.52,11.80,1679101
06-Mar-24,11.50,11.58,11.42,11.47,1375884
05-Mar-24,11.50,11.55,11.45,11.54,1451119
04-Mar-24,11.56,11.57,11.46,11.48,1434801
01-Mar-24,11.70,11.70,11.54,11.56,1519760
29-Feb-24,11.54,11.70,11.52,11.68,839780
28-Feb-24,11.66,11.66,11.52,11.54,1500042
27-Feb-24,11.56,11.70,11.56,11.65,939132
26-Feb-24,11.64,11.64,11.51,11.56,1574793
23-Feb-24,11.66,11.70,11.53,11.64,1438812
22-Feb-24,11.54,11.68,11.54,11.66,2052540
21-Feb-24,11.73,11.74,11.41,11.53,3608558
20-Feb-24,11.67,11.75,11.56,11.72,2303263
19-Feb-24,11.79,11.79,11.65,11.67,2497739
16-Feb-24,11.90,11.95,11.78,11.83,2235769
15-Feb-24,11.87,12.01,11.87,11.90,1273444
14-Feb-24,11.94,11.94,11.77,11.87,1436730
09-Feb-24,12.00,12.01,11.88,11.94,1797332
08-Feb-24,12.14,12.19,11.95,12.00,1717935
07-Feb-24,12.14,12.25,12.10,12.13,976346
06-Feb-24,12.03,12.13,11.97,12.13,1107599
05-Feb-24,12.09,12.14,11.98,12.03,1745687
02-Feb-24,12.15,12.23,12.08,12.09,988345
01-Feb-24,12.18,12.20,12.10,12.20,818296
31-Jan-24,12.08,12.32,12.06,12.19,1186026
30-Jan-24,12.12,12.19,12.01,12.08,1273467
29-Jan-24,12.22,12.24,12.08,12.12,2152126
26-Jan-24,12.19,12.24,12.15,12.22,773671
25-Jan-24,12.17,12.21,12.13,12.20,644719
24-Jan-24,12.21,12.30,12.18,12.18,726486
23-Jan-24,12.20,12.25,12.13,12.19,947041
22-Jan-24,12.33,12.39,12.13,12.17,1716696
19-Jan-24,12.32,12.38,12.27,12.33,707370
18-Jan-24,12.43,12.43,12.25,12.32,1764738
17-Jan-24,12.40,12.46,12.38,12.42,1265457
16-Jan-24,12.53,12.55,12.40,12.40,1657612
15-Jan-24,12.48,12.54,12.41,12.53,1382922
12-Jan-24,12.37,12.49,12.36,12.45,959353
11-Jan-24,12.51,12.51,12.23,12.37,2013674
10-Jan-24,12.52,12.58,12.43,12.51,1144032
09-Jan-24,12.40,12.55,12.35,12.52,828790
08-Jan-24,12.50,12.53,12.38,12.38,1350701
05-Jan-24,12.35,12.55,12.34,12.49,1099846
04-Jan-24,12.46,12.56,12.35,12.35,1419573
03-Jan-24,12.73,12.83,12.60,12.80,3108353
02-Jan-24,12.85,12.85,12.65,12.72,3179567
28-Dec-23,12.66,12.80,12.60,12.80,2502832
27-Dec-23,12.50,12.61,12.45,12.57,751365
26-Dec-23,12.55,12.55,12.42,12.50,793720
22-Dec-23,12.39,12.55,12.39,12.55,947513
21-Dec-23,12.44,12.44,12.36,12.39,680859
20-Dec-23,12.43,12.49,12.38,12.43,1176275
19-Dec-23,12.28,12.43,12.24,12.43,1412346
18-Dec-23,12.30,12.37,12.21,12.24,1340335
15-Dec-23,12.27,12.30,12.18,12.30,1080484
14-Dec-23,12.22,12.33,12.20,12.28,1263918
13-Dec-23,11.94,12.21,11.94,12.16,1610884
12-Dec-23,11.96,11.99,11.91,11.94,952119
11-Dec-23,11.99,12.02,11.88,11.97,1714878
08-Dec-23,12.00,12.02,11.85,11.99,1211641
07-Dec-23,12.05,12.10,11.95,12.00,1134973
06-Dec-23,12.06,12.15,12.05,12.05,925994
05-Dec-23,12.12,12.12,11.95,12.00,1457620
04-Dec-23,12.08,12.12,12.05,12.12,1061198
01-Dec-23,12.12,12.16,12.03,12.08,1065623
30-Nov-23,12.10,12.14,12.01,12.12,1369439
29-Nov-23,12.15,12.20,12.07,12.11,1443202
28-Nov-23,12.18,12.25,12.09,12.14,1477320
27-Nov-23,12.13,12.24,12.13,12.18,1352922
24-Nov-23,12.15,12.19,12.12,12.15,1548849
23-Nov-23,12.16,12.22,12.12,12.14,3040904
22-Nov-23,12.02,12.24,12.02,12.16,2501348
21-Nov-23,12.01,12.17,12.01,12.02,1440110
20-Nov-23,12.00,12.10,11.90,12.01,1891184
17-Nov-23,12.05,12.12,11.94,12.00,2050103
16-Nov-23,12.14,12.18,12.03,12.05,1501075
14-Nov-23,11.80,12.15,11.70,12.14,2459046
13-Nov-23,12.00,12.03,11.91,11.97,2185595
10-Nov-23,11.90,12.05,11.81,12.03,1599786
09-Nov-23,11.90,11.95,11.77,11.86,1594093
08-Nov-23,11.97,11.97,11.83,11.83,1199138
07-Nov-23,11.69,11.97,11.65,11.93,1963862
06-Nov-23,11.57,11.74,11.57,11.69,1019973
03-Nov-23,11.31,11.58,11.31,11.57,1181258
01-Nov-23,11.23,11.34,11.19,11.29,1361949
31-Oct-23,11.20,11.29,11.19,11.23,1102762
30-Oct-23,11.27,11.35,11.16,11.22,1755844
27-Oct-23,11.42,11.46,11.22,11.27,1220357
26-Oct-23,11.24,11.44,11.22,11.37,935520
25-Oct-23,11.29,11.31,11.21,11.24,1079635
24-Oct-23,11.25,11.31,11.22,11.29,1156231
23-Oct-23,11.17,11.31,11.15,11.23,1157786
20-Oct-23,11.29,11.33,11.14,11.14,1733371
19-Oct-23,11.16,11.38,11.14,11.28,1693591
18-Oct-23,11.11,11.25,11.03,11.16,2115801
17-Oct-23,11.25,11.26,11.10,11.11,2189212
16-Oct-23,11.17,11.25,11.14,11.24,1346676
13-Oct-23,11.29,11.29,11.12,11.17,2863415
11-Oct-23,11.40,11.43,11.22,11.31,2189483
10-Oct-23,11.30,11.40,11.27,11.37,1193259
09-Oct-23,11.39,11.39,11.19,11.29,2458335

*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