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
31/07/2026	0,38%	0,05	13,19	13,14	13,06	13,23	1M	552
30/07/2026	1,08%	0,14	13,14	12,92	12,92	13,20	1M	439
29/07/2026	-1,14%	-0,15	13,00	13,17	12,90	13,17	2M	800
28/07/2026	-0,15%	-0,02	13,15	13,19	13,07	13,36	1M	424
27/07/2026	-1,35%	-0,18	13,17	13,50	13,06	13,51	2M	1.048
24/07/2026	-2,55%	-0,35	13,35	13,69	13,27	13,69	2M	799
23/07/2026	1,11%	0,15	13,70	13,75	13,57	13,75	532K	221
22/07/2026	-0,59%	-0,08	13,55	13,62	13,55	13,79	911K	247
21/07/2026	0,37%	0,05	13,63	13,58	13,49	13,67	540K	206
20/07/2026	-0,51%	-0,07	13,58	13,64	13,51	13,64	816K	350
17/07/2026	0,89%	0,12	13,65	13,56	13,50	13,73	629K	293
16/07/2026	0,07%	0,01	13,53	13,61	13,38	13,61	728K	338
15/07/2026	-0,81%	-0,11	13,52	13,67	13,47	13,67	906K	366
14/07/2026	-0,29%	-0,04	13,63	13,63	13,55	13,74	995K	410
13/07/2026	0,07%	0,01	13,67	13,66	13,58	13,82	1M	370
10/07/2026	2,63%	0,35	13,66	13,45	13,35	13,81	2M	750
09/07/2026	1,22%	0,16	13,31	13,29	13,07	13,33	627K	314
08/07/2026	-1,65%	-0,22	13,15	13,31	13,11	13,34	1M	457
07/07/2026	0,00%	0,00	13,37	13,36	13,29	13,48	944K	371
06/07/2026	-1,18%	-0,16	13,37	13,53	13,30	13,53	874K	431
03/07/2026	0,97%	0,13	13,53	13,47	13,40	13,72	2M	713
02/07/2026	2,29%	0,30	13,40	13,25	13,25	13,48	2M	461
01/07/2026	-0,61%	-0,08	13,10	13,19	13,02	13,24	1M	476
30/06/2026	-0,45%	-0,06	13,18	13,39	13,07	13,42	787K	361
29/06/2026	0,46%	0,06	13,24	13,23	13,17	13,32	1M	327
26/06/2026	-0,68%	-0,09	13,18	13,24	13,14	13,31	894K	392
25/06/2026	1,30%	0,17	13,27	13,25	13,15	13,38	1M	266
24/06/2026	-1,21%	-0,16	13,10	13,26	13,10	13,29	844K	294
23/06/2026	0,30%	0,04	13,26	13,22	13,04	13,26	1M	277
22/06/2026	2,32%	0,30	13,22	13,06	13,00	13,24	826K	374
19/06/2026	-1,97%	-0,26	12,92	13,28	12,92	13,28	3M	726
18/06/2026	2,25%	0,29	13,18	13,00	12,87	13,18	1M	398
17/06/2026	-3,23%	-0,43	12,89	13,32	12,88	13,32	2M	589
16/06/2026	-1,19%	-0,16	13,32	13,47	12,96	13,47	1M	412
15/06/2026	2,74%	0,36	13,48	13,14	13,13	13,48	1M	433
12/06/2026	-0,23%	-0,03	13,12	13,12	13,06	13,22	1M	378
11/06/2026	1,31%	0,17	13,15	12,98	12,90	13,18	1M	481
10/06/2026	0,31%	0,04	12,98	12,94	12,82	12,99	798K	347
09/06/2026	0,54%	0,07	12,94	12,93	12,90	13,06	717K	352
08/06/2026	0,39%	0,05	12,87	12,90	12,73	12,91	1M	521
05/06/2026	-1,23%	-0,16	12,82	12,98	12,79	12,99	2M	1.018
03/06/2026	-0,92%	-0,12	12,98	13,10	12,90	13,10	1M	587
02/06/2026	0,54%	0,07	13,10	13,06	12,98	13,10	1M	464
01/06/2026	0,15%	0,02	13,03	12,98	12,90	13,13	2M	904
29/05/2026	0,08%	0,01	13,01	13,17	12,85	13,17	1M	727
28/05/2026	-0,69%	-0,09	13,00	13,23	13,00	13,23	1M	468
27/05/2026	0,77%	0,10	13,09	13,08	12,93	13,31	1M	670
26/05/2026	-0,84%	-0,11	12,99	13,20	12,85	13,20	1M	586
25/05/2026	2,18%	0,28	13,10	12,95	12,66	13,19	1M	592
22/05/2026	0,16%	0,02	12,82	12,94	12,66	12,94	871K	452
21/05/2026	0,16%	0,02	12,80	12,77	12,62	12,84	1M	523
20/05/2026	0,63%	0,08	12,78	12,73	12,61	12,87	1M	527
19/05/2026	-0,78%	-0,10	12,70	12,76	12,55	12,76	1M	634
18/05/2026	0,39%	0,05	12,80	12,76	12,61	12,80	2M	615
15/05/2026	-0,08%	-0,01	12,75	12,75	12,55	12,75	2M	822
14/05/2026	0,08%	0,01	12,76	12,85	12,75	12,95	2M	930
13/05/2026	-2,82%	-0,37	12,75	13,21	12,71	13,22	3M	948
12/05/2026	-3,74%	-0,51	13,12	13,61	13,12	13,61	3M	848
11/05/2026	0,96%	0,13	13,63	13,50	13,44	13,67	2M	665
08/05/2026	0,07%	0,01	13,50	13,51	13,34	13,73	2M	905
07/05/2026	-2,39%	-0,33	13,49	13,80	13,33	13,87	5M	1.600
06/05/2026	1,62%	0,22	13,82	13,60	13,47	13,85	1M	592
05/05/2026	-0,15%	-0,02	13,60	13,62	13,46	13,67	2M	697
04/05/2026	-2,58%	-0,36	13,62	14,00	13,59	14,01	2M	835
30/04/2026	-0,36%	-0,05	13,98	14,17	13,76	14,17	2M	613
29/04/2026	-1,13%	-0,16	14,03	14,18	13,98	14,21	2M	669
28/04/2026	-0,49%	-0,07	14,19	14,26	14,02	14,26	2M	635
27/04/2026	-1,99%	-0,29	14,26	14,44	14,26	14,57	1M	531
24/04/2026	-0,34%	-0,05	14,55	14,59	14,33	14,66	981K	498
23/04/2026	-1,68%	-0,25	14,60	14,85	14,50	14,93	1M	506
22/04/2026	-0,67%	-0,10	14,85	14,94	14,73	15,04	1M	520
20/04/2026	1,56%	0,23	14,95	14,75	14,67	15,08	1M	413
17/04/2026	0,55%	0,08	14,72	14,68	14,68	14,83	742K	303
16/04/2026	-1,61%	-0,24	14,64	14,94	14,56	14,97	2M	685
15/04/2026	-0,47%	-0,07	14,88	14,95	14,79	14,95	712K	330
14/04/2026	0,34%	0,05	14,95	14,92	14,80	15,03	902K	335
13/04/2026	0,00%	0,00	14,90	14,80	14,67	15,04	1M	561
10/04/2026	1,02%	0,15	14,90	14,82	14,76	14,91	1M	327
09/04/2026	1,24%	0,18	14,75	14,63	14,42	14,90	2M	502
08/04/2026	3,41%	0,48	14,57	14,21	14,21	14,73	2M	671
07/04/2026	-0,77%	-0,11	14,09	14,22	13,87	14,22	1M	658
06/04/2026	0,92%	0,13	14,20	14,22	14,06	14,27	1M	450
02/04/2026	-0,50%	-0,07	14,07	14,09	13,82	14,25	1M	447
01/04/2026	0,28%	0,04	14,14	14,14	14,08	14,32	1M	434
31/03/2026	2,92%	0,40	14,10	13,75	13,72	14,10	2M	678
30/03/2026	0,22%	0,03	13,70	13,81	13,58	13,86	952K	439
27/03/2026	-0,58%	-0,08	13,67	13,75	13,53	13,92	1M	651
26/03/2026	-1,29%	-0,18	13,75	13,89	13,70	13,96	1M	591
25/03/2026	0,58%	0,08	13,93	13,88	13,84	14,12	1M	576
24/03/2026	-0,36%	-0,05	13,85	13,85	13,68	13,93	1M	460
23/03/2026	3,04%	0,41	13,90	13,50	13,50	14,00	976K	464
20/03/2026	-2,67%	-0,37	13,49	13,87	13,35	14,00	2M	972
19/03/2026	0,87%	0,12	13,86	13,79	13,53	13,89	2M	815
18/03/2026	-1,65%	-0,23	13,74	14,01	13,73	14,35	3M	847
17/03/2026	-0,29%	-0,04	13,97	14,00	13,90	14,23	1M	505
16/03/2026	1,16%	0,16	14,01	14,02	13,95	14,17	1M	321
13/03/2026	-0,22%	-0,03	13,85	13,96	13,85	14,14	1M	631
12/03/2026	-1,70%	-0,24	13,88	14,10	13,78	14,10	1M	692
11/03/2026	0,43%	0,06	14,12	13,92	13,91	14,25	502K	254
10/03/2026	0,00%	0,00	14,06	14,15	14,06	14,40	795K	316
09/03/2026	-0,99%	-0,14	14,06	13,98	13,97	14,20	740K	283
06/03/2026	0,85%	0,12	14,20	14,08	13,86	14,20	656K	295
05/03/2026	-0,91%	-0,13	14,08	14,21	13,85	14,27	895K	342
04/03/2026	2,23%	0,31	14,21	13,90	13,90	14,36	665K	264
03/03/2026	-4,53%	-0,66	13,90	14,54	13,71	14,54	2M	832
02/03/2026	-0,21%	-0,03	14,56	14,58	14,23	14,58	1M	470
27/02/2026	0,00%	0,00	14,59	14,40	14,40	14,66	964K	349
26/02/2026	-0,14%	-0,02	14,59	14,65	14,48	14,76	2M	287
25/02/2026	-1,68%	-0,25	14,61	14,87	14,48	14,90	1M	302
24/02/2026	-0,34%	-0,05	14,86	14,78	14,78	15,13	2M	516
23/02/2026	1,08%	0,16	14,91	14,82	14,72	14,97	1M	471
20/02/2026	0,48%	0,07	14,75	14,51	14,51	14,92	1M	432
19/02/2026	2,80%	0,40	14,68	14,39	14,33	14,69	1M	402
18/02/2026	-0,56%	-0,08	14,28	14,36	14,22	14,50	693K	270
13/02/2026	-0,62%	-0,09	14,36	14,46	14,14	14,46	754K	305
12/02/2026	-0,69%	-0,10	14,45	14,61	14,32	14,65	778K	345
11/02/2026	4,90%	0,68	14,55	13,92	13,92	14,67	1M	531
10/02/2026	0,00%	0,00	13,87	13,94	13,85	14,11	1M	322
09/02/2026	1,17%	0,16	13,87	13,70	13,64	13,94	788K	298
06/02/2026	-0,36%	-0,05	13,71	13,85	13,61	13,88	557K	268
05/02/2026	0,51%	0,07	13,76	13,69	13,68	13,95	680K	294
04/02/2026	-1,79%	-0,25	13,69	13,94	13,49	13,95	1M	563
03/02/2026	-0,36%	-0,05	13,94	13,99	13,90	14,19	913K	404
02/02/2026	0,36%	0,05	13,99	13,94	13,70	14,09	1M	512
30/01/2026	-0,85%	-0,12	13,94	14,00	13,70	14,14	1M	678
29/01/2026	-2,29%	-0,33	14,06	14,45	13,95	14,45	1M	440
28/01/2026	-1,37%	-0,20	14,39	14,59	13,15	14,70	2M	712
27/01/2026	2,31%	0,33	14,59	14,35	14,35	14,72	1M	485
26/01/2026	1,13%	0,16	14,26	14,15	14,02	14,28	891K	326
23/01/2026	1,95%	0,27	14,10	13,83	13,82	14,30	1M	426
22/01/2026	2,52%	0,34	13,83	13,49	13,49	14,05	1M	431
21/01/2026	2,20%	0,29	13,49	13,28	13,28	13,59	795K	297
20/01/2026	-0,08%	-0,01	13,20	13,18	13,06	13,25	543K	229
19/01/2026	-	-	13,21	13,03	13,03	13,23	652K	200

Date,Open,High,Low,Close,Volume
31-Jul-26,13.14,13.23,13.06,13.19,1120829
30-Jul-26,12.92,13.20,12.92,13.14,1103810
29-Jul-26,13.17,13.17,12.90,13.00,1990292
28-Jul-26,13.19,13.36,13.07,13.15,1080960
27-Jul-26,13.50,13.51,13.06,13.17,2108280
24-Jul-26,13.69,13.69,13.27,13.35,1857835
23-Jul-26,13.75,13.75,13.57,13.70,532104
22-Jul-26,13.62,13.79,13.55,13.55,910519
21-Jul-26,13.58,13.67,13.49,13.63,540002
20-Jul-26,13.64,13.64,13.51,13.58,816340
17-Jul-26,13.56,13.73,13.50,13.65,629167
16-Jul-26,13.61,13.61,13.38,13.53,727980
15-Jul-26,13.67,13.67,13.47,13.52,905861
14-Jul-26,13.63,13.74,13.55,13.63,995484
13-Jul-26,13.66,13.82,13.58,13.67,1067146
10-Jul-26,13.45,13.81,13.35,13.66,1916759
09-Jul-26,13.29,13.33,13.07,13.31,627088
08-Jul-26,13.31,13.34,13.11,13.15,1216629
07-Jul-26,13.36,13.48,13.29,13.37,943636
06-Jul-26,13.53,13.53,13.30,13.37,874105
03-Jul-26,13.47,13.72,13.40,13.53,2346379
02-Jul-26,13.25,13.48,13.25,13.40,1711614
01-Jul-26,13.19,13.24,13.02,13.10,1273633
30-Jun-26,13.39,13.42,13.07,13.18,787182
29-Jun-26,13.23,13.32,13.17,13.24,1136662
26-Jun-26,13.24,13.31,13.14,13.18,893607
25-Jun-26,13.25,13.38,13.15,13.27,1137827
24-Jun-26,13.26,13.29,13.10,13.10,844312
23-Jun-26,13.22,13.26,13.04,13.26,1234445
22-Jun-26,13.06,13.24,13.00,13.22,825760
19-Jun-26,13.28,13.28,12.92,12.92,2614945
18-Jun-26,13.00,13.18,12.87,13.18,1316758
17-Jun-26,13.32,13.32,12.88,12.89,2052039
16-Jun-26,13.47,13.47,12.96,13.32,1065778
15-Jun-26,13.14,13.48,13.13,13.48,1164116
12-Jun-26,13.12,13.22,13.06,13.12,1211935
11-Jun-26,12.98,13.18,12.90,13.15,1104604
10-Jun-26,12.94,12.99,12.82,12.98,797704
09-Jun-26,12.93,13.06,12.90,12.94,716665
08-Jun-26,12.90,12.91,12.73,12.87,1175945
05-Jun-26,12.98,12.99,12.79,12.82,1898448
03-Jun-26,13.10,13.10,12.90,12.98,1234135
02-Jun-26,13.06,13.10,12.98,13.10,1121096
01-Jun-26,12.98,13.13,12.90,13.03,2048637
29-May-26,13.17,13.17,12.85,13.01,1420672
28-May-26,13.23,13.23,13.00,13.00,1182187
27-May-26,13.08,13.31,12.93,13.09,1286030
26-May-26,13.20,13.20,12.85,12.99,1491019
25-May-26,12.95,13.19,12.66,13.10,1278140
22-May-26,12.94,12.94,12.66,12.82,870607
21-May-26,12.77,12.84,12.62,12.80,1318361
20-May-26,12.73,12.87,12.61,12.78,1378827
19-May-26,12.76,12.76,12.55,12.70,1281792
18-May-26,12.76,12.80,12.61,12.80,1508981
15-May-26,12.75,12.75,12.55,12.75,1707202
14-May-26,12.85,12.95,12.75,12.76,2093066
13-May-26,13.21,13.22,12.71,12.75,2597160
12-May-26,13.61,13.61,13.12,13.12,2615213
11-May-26,13.50,13.67,13.44,13.63,2099021
08-May-26,13.51,13.73,13.34,13.50,1927326
07-May-26,13.80,13.87,13.33,13.49,4703627
06-May-26,13.60,13.85,13.47,13.82,1339720
05-May-26,13.62,13.67,13.46,13.60,1628908
04-May-26,14.00,14.01,13.59,13.62,2239331
30-Apr-26,14.17,14.17,13.76,13.98,1708230
29-Apr-26,14.18,14.21,13.98,14.03,1829157
28-Apr-26,14.26,14.26,14.02,14.19,1653134
27-Apr-26,14.44,14.57,14.26,14.26,1404079
24-Apr-26,14.59,14.66,14.33,14.55,980801
23-Apr-26,14.85,14.93,14.50,14.60,1427076
22-Apr-26,14.94,15.04,14.73,14.85,1352048
20-Apr-26,14.75,15.08,14.67,14.95,1298931
17-Apr-26,14.68,14.83,14.68,14.72,741788
16-Apr-26,14.94,14.97,14.56,14.64,1827150
15-Apr-26,14.95,14.95,14.79,14.88,712473
14-Apr-26,14.92,15.03,14.80,14.95,901780
13-Apr-26,14.80,15.04,14.67,14.90,1222286
10-Apr-26,14.82,14.91,14.76,14.90,1186403
09-Apr-26,14.63,14.90,14.42,14.75,1505201
08-Apr-26,14.21,14.73,14.21,14.57,2012151
07-Apr-26,14.22,14.22,13.87,14.09,1454749
06-Apr-26,14.22,14.27,14.06,14.20,1139253
02-Apr-26,14.09,14.25,13.82,14.07,1122631
01-Apr-26,14.14,14.32,14.08,14.14,1305809
31-Mar-26,13.75,14.10,13.72,14.10,1574839
30-Mar-26,13.81,13.86,13.58,13.70,951533
27-Mar-26,13.75,13.92,13.53,13.67,1434858
26-Mar-26,13.89,13.96,13.70,13.75,1119784
25-Mar-26,13.88,14.12,13.84,13.93,1415356
24-Mar-26,13.85,13.93,13.68,13.85,1159844
23-Mar-26,13.50,14.00,13.50,13.90,976452
20-Mar-26,13.87,14.00,13.35,13.49,2308045
19-Mar-26,13.79,13.89,13.53,13.86,1535599
18-Mar-26,14.01,14.35,13.73,13.74,2662545
17-Mar-26,14.00,14.23,13.90,13.97,1217705
16-Mar-26,14.02,14.17,13.95,14.01,1003726
13-Mar-26,13.96,14.14,13.85,13.85,1395650
12-Mar-26,14.10,14.10,13.78,13.88,1253891
11-Mar-26,13.92,14.25,13.91,14.12,502498
10-Mar-26,14.15,14.40,14.06,14.06,795439
09-Mar-26,13.98,14.20,13.97,14.06,740210
06-Mar-26,14.08,14.20,13.86,14.20,656291
05-Mar-26,14.21,14.27,13.85,14.08,894660
04-Mar-26,13.90,14.36,13.90,14.21,664726
03-Mar-26,14.54,14.54,13.71,13.90,1915742
02-Mar-26,14.58,14.58,14.23,14.56,1205364
27-Feb-26,14.40,14.66,14.40,14.59,964167
26-Feb-26,14.65,14.76,14.48,14.59,1670568
25-Feb-26,14.87,14.90,14.48,14.61,1282243
24-Feb-26,14.78,15.13,14.78,14.86,1508175
23-Feb-26,14.82,14.97,14.72,14.91,1061022
20-Feb-26,14.51,14.92,14.51,14.75,1078355
19-Feb-26,14.39,14.69,14.33,14.68,1150215
18-Feb-26,14.36,14.50,14.22,14.28,692627
13-Feb-26,14.46,14.46,14.14,14.36,753526
12-Feb-26,14.61,14.65,14.32,14.45,778457
11-Feb-26,13.92,14.67,13.92,14.55,1470526
10-Feb-26,13.94,14.11,13.85,13.87,1191699
09-Feb-26,13.70,13.94,13.64,13.87,787927
06-Feb-26,13.85,13.88,13.61,13.71,557303
05-Feb-26,13.69,13.95,13.68,13.76,679500
04-Feb-26,13.94,13.95,13.49,13.69,1266489
03-Feb-26,13.99,14.19,13.90,13.94,913282
02-Feb-26,13.94,14.09,13.70,13.99,1086408
30-Jan-26,14.00,14.14,13.70,13.94,1355684
29-Jan-26,14.45,14.45,13.95,14.06,1204234
28-Jan-26,14.59,14.70,13.15,14.39,1992597
27-Jan-26,14.35,14.72,14.35,14.59,1156077
26-Jan-26,14.15,14.28,14.02,14.26,891021
23-Jan-26,13.83,14.30,13.82,14.10,1007412
22-Jan-26,13.49,14.05,13.49,13.83,1155507
21-Jan-26,13.28,13.59,13.28,13.49,795366
20-Jan-26,13.18,13.25,13.06,13.20,542758
19-Jan-26,13.03,13.23,13.03,13.21,651776

*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