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
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	0,35%	0,04	11,46	11,35	11,35	11,46	784K	346
25/10/2024	0,09%	0,01	11,42	11,41	11,40	11,44	460K	193
24/10/2024	0,09%	0,01	11,41	11,44	11,39	11,44	333K	160
23/10/2024	-0,78%	-0,09	11,40	11,49	11,36	11,49	488K	259
22/10/2024	-0,43%	-0,05	11,49	11,54	11,41	11,54	802K	341
21/10/2024	-0,17%	-0,02	11,54	11,59	11,51	11,62	553K	268
18/10/2024	-0,17%	-0,02	11,56	11,65	11,51	11,65	409K	215
17/10/2024	-0,86%	-0,10	11,58	11,63	11,50	11,63	600K	316
16/10/2024	1,04%	0,12	11,68	11,59	11,59	11,71	598K	283
15/10/2024	0,70%	0,08	11,56	11,52	11,47	11,58	547K	293
14/10/2024	0,35%	0,04	11,48	11,39	11,39	11,50	669K	271
11/10/2024	-0,44%	-0,05	11,44	11,49	11,38	11,49	871K	353
10/10/2024	0,35%	0,04	11,49	11,40	11,39	11,57	544K	272
09/10/2024	-0,61%	-0,07	11,45	11,52	11,40	11,52	790K	416
08/10/2024	0,00%	0,00	11,52	11,49	11,43	11,52	492K	241
07/10/2024	0,96%	0,11	11,52	11,40	11,40	11,54	634K	309
04/10/2024	0,00%	0,00	11,41	11,40	11,32	11,43	676K	379
03/10/2024	-0,61%	-0,07	11,41	11,49	11,36	11,49	754K	384
02/10/2024	0,44%	0,05	11,48	11,43	11,43	11,54	673K	290
01/10/2024	0,26%	0,03	11,43	11,52	11,39	11,52	659K	316
30/09/2024	0,26%	0,03	11,40	11,43	11,33	11,44	643K	339
27/09/2024	-0,26%	-0,03	11,37	11,40	11,35	11,46	693K	503
26/09/2024	0,35%	0,04	11,40	11,34	11,32	11,42	694K	401
25/09/2024	-0,44%	-0,05	11,36	11,41	11,32	11,45	815K	470
24/09/2024	-0,09%	-0,01	11,41	11,45	11,35	11,52	862K	468
23/09/2024	-0,44%	-0,05	11,42	11,50	11,31	11,55	932K	555
20/09/2024	0,17%	0,02	11,47	11,45	11,33	11,48	1M	702
19/09/2024	-0,43%	-0,05	11,45	11,50	11,41	11,58	1M	573
18/09/2024	-0,43%	-0,05	11,50	11,55	11,49	11,57	766K	440
17/09/2024	-1,87%	-0,22	11,55	11,69	11,51	11,69	1M	681
16/09/2024	0,17%	0,02	11,77	11,76	11,67	11,78	726K	356
13/09/2024	1,03%	0,12	11,75	11,67	11,66	11,76	669K	358
12/09/2024	-0,26%	-0,03	11,63	11,66	11,56	11,68	849K	396
11/09/2024	-0,93%	-0,11	11,66	11,77	11,66	11,83	781K	425
10/09/2024	-0,59%	-0,07	11,77	11,86	11,77	11,86	587K	314
09/09/2024	-1,00%	-0,12	11,84	11,86	11,82	11,93	677K	359
06/09/2024	0,67%	0,08	11,96	11,95	11,83	11,98	1M	589
05/09/2024	-1,00%	-0,12	11,88	12,03	11,88	12,04	956K	417
04/09/2024	1,18%	0,14	12,00	11,85	11,84	12,00	2M	586
03/09/2024	1,19%	0,14	11,86	11,76	11,73	11,86	792K	379
02/09/2024	-0,42%	-0,05	11,72	11,77	11,63	11,78	1M	516
30/08/2024	0,68%	0,08	11,77	11,73	11,58	11,77	840K	382
29/08/2024	0,17%	0,02	11,69	11,64	11,55	11,69	459K	260
28/08/2024	1,04%	0,12	11,67	11,56	11,45	11,69	813K	374
27/08/2024	-1,45%	-0,17	11,55	11,82	11,49	11,82	2M	636
26/08/2024	-1,01%	-0,12	11,72	11,86	11,70	11,86	1M	491
23/08/2024	-0,17%	-0,02	11,84	11,83	11,82	11,95	1M	449
22/08/2024	0,25%	0,03	11,86	11,79	11,79	11,88	1M	446
21/08/2024	0,25%	0,03	11,83	11,80	11,74	11,85	717K	401
20/08/2024	0,51%	0,06	11,80	11,71	11,66	11,80	670K	376
19/08/2024	2,09%	0,24	11,74	11,51	11,46	11,74	1M	619
16/08/2024	-2,46%	-0,29	11,50	11,60	11,46	11,61	1M	640
15/08/2024	0,26%	0,03	11,79	11,80	11,68	11,83	2M	759
14/08/2024	0,34%	0,04	11,76	11,73	11,71	11,88	1M	606
13/08/2024	0,17%	0,02	11,72	11,76	11,66	11,90	2M	808
12/08/2024	0,09%	0,01	11,70	11,69	11,60	11,79	1M	523
09/08/2024	0,78%	0,09	11,69	11,60	11,59	11,69	613K	287
08/08/2024	-0,17%	-0,02	11,60	11,63	11,58	11,68	524K	265
07/08/2024	1,22%	0,14	11,62	11,43	11,43	11,73	719K	366
06/08/2024	0,70%	0,08	11,48	11,45	11,41	11,54	921K	403
05/08/2024	-0,70%	-0,08	11,40	11,34	11,24	11,45	1M	677
02/08/2024	1,50%	0,17	11,48	11,35	11,34	11,51	2M	736
01/08/2024	0,89%	0,10	11,31	11,29	11,22	11,36	2M	957
31/07/2024	-0,36%	-0,04	11,21	11,27	11,20	11,28	1M	566
30/07/2024	0,18%	0,02	11,25	11,23	11,20	11,29	991K	435
29/07/2024	0,09%	0,01	11,23	11,22	11,21	11,27	988K	467
26/07/2024	0,36%	0,04	11,22	11,32	11,17	11,32	691K	400
25/07/2024	-0,62%	-0,07	11,18	11,25	11,18	11,27	1M	561
24/07/2024	-0,35%	-0,04	11,25	11,29	11,19	11,29	2M	747
23/07/2024	-0,62%	-0,07	11,29	11,38	11,22	11,38	2M	803
22/07/2024	0,62%	0,07	11,36	11,29	11,22	11,36	2M	846
19/07/2024	-1,83%	-0,21	11,29	11,45	11,25	11,48	2M	1.119
18/07/2024	-1,03%	-0,12	11,50	11,62	11,47	11,65	1M	825
17/07/2024	0,26%	0,03	11,62	11,68	11,59	11,68	754K	441
16/07/2024	-0,34%	-0,04	11,59	11,63	11,59	11,69	1M	520
15/07/2024	-0,09%	-0,01	11,63	11,69	11,59	11,69	1M	457
12/07/2024	0,09%	0,01	11,64	11,64	11,59	11,70	766K	333
11/07/2024	0,69%	0,08	11,63	11,57	11,54	11,65	801K	315
10/07/2024	-	-	11,55	11,48	11,46	11,55	858K	332

Date,Open,High,Low,Close,Volume
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
25-Oct-24,11.41,11.44,11.40,11.42,460177
24-Oct-24,11.44,11.44,11.39,11.41,333284
23-Oct-24,11.49,11.49,11.36,11.40,488433
22-Oct-24,11.54,11.54,11.41,11.49,801829
21-Oct-24,11.59,11.62,11.51,11.54,553367
18-Oct-24,11.65,11.65,11.51,11.56,408763
17-Oct-24,11.63,11.63,11.50,11.58,600078
16-Oct-24,11.59,11.71,11.59,11.68,598177
15-Oct-24,11.52,11.58,11.47,11.56,546904
14-Oct-24,11.39,11.50,11.39,11.48,669308
11-Oct-24,11.49,11.49,11.38,11.44,871175
10-Oct-24,11.40,11.57,11.39,11.49,544066
09-Oct-24,11.52,11.52,11.40,11.45,790217
08-Oct-24,11.49,11.52,11.43,11.52,491753
07-Oct-24,11.40,11.54,11.40,11.52,634264
04-Oct-24,11.40,11.43,11.32,11.41,675579
03-Oct-24,11.49,11.49,11.36,11.41,753663
02-Oct-24,11.43,11.54,11.43,11.48,672724
01-Oct-24,11.52,11.52,11.39,11.43,658694
30-Sep-24,11.43,11.44,11.33,11.40,642779
27-Sep-24,11.40,11.46,11.35,11.37,692579
26-Sep-24,11.34,11.42,11.32,11.40,694322
25-Sep-24,11.41,11.45,11.32,11.36,814757
24-Sep-24,11.45,11.52,11.35,11.41,862324
23-Sep-24,11.50,11.55,11.31,11.42,932476
20-Sep-24,11.45,11.48,11.33,11.47,1435917
19-Sep-24,11.50,11.58,11.41,11.45,1331973
18-Sep-24,11.55,11.57,11.49,11.50,766393
17-Sep-24,11.69,11.69,11.51,11.55,1441824
16-Sep-24,11.76,11.78,11.67,11.77,725814
13-Sep-24,11.67,11.76,11.66,11.75,669228
12-Sep-24,11.66,11.68,11.56,11.63,849463
11-Sep-24,11.77,11.83,11.66,11.66,781052
10-Sep-24,11.86,11.86,11.77,11.77,587169
09-Sep-24,11.86,11.93,11.82,11.84,677096
06-Sep-24,11.95,11.98,11.83,11.96,1123838
05-Sep-24,12.03,12.04,11.88,11.88,955523
04-Sep-24,11.85,12.00,11.84,12.00,1523202
03-Sep-24,11.76,11.86,11.73,11.86,792297
02-Sep-24,11.77,11.78,11.63,11.72,1241985
30-Aug-24,11.73,11.77,11.58,11.77,839709
29-Aug-24,11.64,11.69,11.55,11.69,458943
28-Aug-24,11.56,11.69,11.45,11.67,813202
27-Aug-24,11.82,11.82,11.49,11.55,1690130
26-Aug-24,11.86,11.86,11.70,11.72,1098613
23-Aug-24,11.83,11.95,11.82,11.84,1246332
22-Aug-24,11.79,11.88,11.79,11.86,1342801
21-Aug-24,11.80,11.85,11.74,11.83,717380
20-Aug-24,11.71,11.80,11.66,11.80,669768
19-Aug-24,11.51,11.74,11.46,11.74,1392599
16-Aug-24,11.60,11.61,11.46,11.50,1348610
15-Aug-24,11.80,11.83,11.68,11.79,1886412
14-Aug-24,11.73,11.88,11.71,11.76,1408840
13-Aug-24,11.76,11.90,11.66,11.72,1727484
12-Aug-24,11.69,11.79,11.60,11.70,1048538
09-Aug-24,11.60,11.69,11.59,11.69,612510
08-Aug-24,11.63,11.68,11.58,11.60,524173
07-Aug-24,11.43,11.73,11.43,11.62,718826
06-Aug-24,11.45,11.54,11.41,11.48,920898
05-Aug-24,11.34,11.45,11.24,11.40,1315880
02-Aug-24,11.35,11.51,11.34,11.48,1703531
01-Aug-24,11.29,11.36,11.22,11.31,1722622
31-Jul-24,11.27,11.28,11.20,11.21,1026479
30-Jul-24,11.23,11.29,11.20,11.25,991161
29-Jul-24,11.22,11.27,11.21,11.23,988397
26-Jul-24,11.32,11.32,11.17,11.22,691341
25-Jul-24,11.25,11.27,11.18,11.18,1235119
24-Jul-24,11.29,11.29,11.19,11.25,1729431
23-Jul-24,11.38,11.38,11.22,11.29,1533538
22-Jul-24,11.29,11.36,11.22,11.36,1515000
19-Jul-24,11.45,11.48,11.25,11.29,2198061
18-Jul-24,11.62,11.65,11.47,11.50,1480718
17-Jul-24,11.68,11.68,11.59,11.62,753737
16-Jul-24,11.63,11.69,11.59,11.59,1159996
15-Jul-24,11.69,11.69,11.59,11.63,1015862
12-Jul-24,11.64,11.70,11.59,11.64,766043
11-Jul-24,11.57,11.65,11.54,11.63,801166
10-Jul-24,11.48,11.55,11.46,11.55,857662

*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