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
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	1,38%	0,18	13,21	13,03	13,03	13,23	652K	200
16/01/2026	-1,29%	-0,17	13,03	13,24	13,02	13,29	971K	380
15/01/2026	1,15%	0,15	13,20	13,05	13,05	13,28	553K	210
14/01/2026	-0,38%	-0,05	13,05	13,06	13,02	13,24	929K	299
13/01/2026	-0,15%	-0,02	13,10	13,12	13,02	13,21	951K	372
12/01/2026	-0,61%	-0,08	13,12	13,29	13,12	13,33	759K	335
09/01/2026	-1,79%	-0,24	13,20	13,57	13,17	13,57	1M	509
08/01/2026	-1,75%	-0,24	13,44	13,83	13,28	13,83	1M	692
07/01/2026	-1,51%	-0,21	13,68	14,02	13,68	14,02	513K	240
06/01/2026	-0,64%	-0,09	13,89	13,92	13,88	14,22	875K	304
05/01/2026	0,36%	0,05	13,98	13,93	13,93	14,09	699K	303
02/01/2026	0,22%	0,03	13,93	13,81	13,81	14,04	860K	339
30/12/2025	2,28%	0,31	13,90	13,70	13,70	14,09	903K	356
29/12/2025	-0,66%	-0,09	13,59	13,68	13,54	13,71	736K	296
26/12/2025	1,33%	0,18	13,68	13,50	13,42	13,70	584K	290
23/12/2025	2,04%	0,27	13,50	13,25	13,25	13,58	619K	264
22/12/2025	-2,36%	-0,32	13,23	13,55	13,23	13,58	1M	478
19/12/2025	0,89%	0,12	13,55	13,51	13,35	13,58	873K	319
18/12/2025	0,90%	0,12	13,43	13,34	13,30	13,44	628K	223
17/12/2025	-2,85%	-0,39	13,31	13,70	13,31	13,70	1M	388
16/12/2025	-2,63%	-0,37	13,70	14,06	13,70	14,06	1M	495
15/12/2025	1,88%	0,26	14,07	13,78	13,78	14,20	1M	460
12/12/2025	-0,58%	-0,08	13,81	13,88	13,78	13,92	443K	177
11/12/2025	0,14%	0,02	13,89	13,80	13,75	13,93	432K	203
10/12/2025	1,91%	0,26	13,87	13,61	13,61	13,94	1M	358
09/12/2025	-0,37%	-0,05	13,61	13,66	13,49	13,75	787K	276
08/12/2025	-0,29%	-0,04	13,66	13,63	13,58	13,88	569K	256
05/12/2025	-2,00%	-0,28	13,70	13,91	13,27	14,07	2M	773
04/12/2025	0,79%	0,11	13,98	13,87	13,84	14,10	1M	403
03/12/2025	-1,07%	-0,15	13,87	14,02	13,81	14,14	1M	397
02/12/2025	-0,92%	-0,13	14,02	14,15	13,99	14,16	1M	403
01/12/2025	-0,84%	-0,12	14,15	14,31	14,05	14,42	1M	531
28/11/2025	-0,63%	-0,09	14,27	14,40	14,27	14,57	1M	437
27/11/2025	0,91%	0,13	14,36	14,23	14,23	14,41	629K	257
26/11/2025	-0,84%	-0,12	14,23	14,23	14,21	14,44	1M	373
25/11/2025	0,49%	0,07	14,35	14,28	14,13	14,35	1M	360
24/11/2025	2,15%	0,30	14,28	13,94	13,90	14,28	2M	642
21/11/2025	-1,55%	-0,22	13,98	14,10	13,92	14,24	2M	635
19/11/2025	-3,60%	-0,53	14,20	14,59	14,20	14,66	2M	795
18/11/2025	-0,47%	-0,07	14,73	14,85	14,64	15,02	2M	825
17/11/2025	-0,13%	-0,02	14,80	14,53	14,52	15,03	4M	1.492
14/11/2025	0,75%	0,11	14,82	14,70	14,70	15,20	3M	1.158
13/11/2025	-1,41%	-0,21	14,71	14,76	14,71	14,99	5M	876
12/11/2025	5,82%	0,82	14,92	14,10	14,06	14,92	5M	2.096
11/11/2025	4,83%	0,65	14,10	13,45	13,44	14,19	3M	1.428
10/11/2025	0,15%	0,02	13,45	13,32	13,30	13,56	2M	825
07/11/2025	0,60%	0,08	13,43	13,35	13,25	13,43	1M	490
06/11/2025	1,52%	0,20	13,35	13,08	13,06	13,35	1M	528
05/11/2025	1,78%	0,23	13,15	12,96	12,94	13,22	2M	606
04/11/2025	1,97%	0,25	12,92	12,67	12,30	12,98	1M	597
03/11/2025	0,40%	0,05	12,67	12,60	12,53	12,74	1M	523
31/10/2025	0,56%	0,07	12,62	12,55	12,47	12,68	1M	400
30/10/2025	1,21%	0,15	12,55	12,21	12,21	12,60	691K	263
29/10/2025	-0,40%	-0,05	12,40	12,45	12,40	12,59	535K	278
28/10/2025	0,81%	0,10	12,45	12,33	12,32	12,51	844K	308
27/10/2025	1,56%	0,19	12,35	12,18	12,18	12,37	1M	423
24/10/2025	-0,49%	-0,06	12,16	12,05	12,05	12,30	1M	557
23/10/2025	1,08%	0,13	12,22	12,01	12,01	12,30	1M	412
22/10/2025	0,25%	0,03	12,09	12,01	11,97	12,13	919K	466
21/10/2025	-0,41%	-0,05	12,06	12,11	12,02	12,16	507K	232
20/10/2025	0,41%	0,05	12,11	12,10	11,83	12,24	930K	445
17/10/2025	0,42%	0,05	12,06	12,00	11,99	12,13	1M	399
16/10/2025	0,17%	0,02	12,01	11,95	11,50	12,12	2M	616
15/10/2025	-	-	11,99	11,94	11,83	12,04	988K	465

Date,Open,High,Low,Close,Volume
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
16-Jan-26,13.24,13.29,13.02,13.03,971296
15-Jan-26,13.05,13.28,13.05,13.20,553042
14-Jan-26,13.06,13.24,13.02,13.05,928943
13-Jan-26,13.12,13.21,13.02,13.10,951064
12-Jan-26,13.29,13.33,13.12,13.12,758623
09-Jan-26,13.57,13.57,13.17,13.20,1071040
08-Jan-26,13.83,13.83,13.28,13.44,1356302
07-Jan-26,14.02,14.02,13.68,13.68,512783
06-Jan-26,13.92,14.22,13.88,13.89,874544
05-Jan-26,13.93,14.09,13.93,13.98,699256
02-Jan-26,13.81,14.04,13.81,13.93,860375
30-Dec-25,13.70,14.09,13.70,13.90,902767
29-Dec-25,13.68,13.71,13.54,13.59,736256
26-Dec-25,13.50,13.70,13.42,13.68,584401
23-Dec-25,13.25,13.58,13.25,13.50,619174
22-Dec-25,13.55,13.58,13.23,13.23,1111035
19-Dec-25,13.51,13.58,13.35,13.55,872719
18-Dec-25,13.34,13.44,13.30,13.43,628299
17-Dec-25,13.70,13.70,13.31,13.31,1094946
16-Dec-25,14.06,14.06,13.70,13.70,1229757
15-Dec-25,13.78,14.20,13.78,14.07,1441295
12-Dec-25,13.88,13.92,13.78,13.81,442910
11-Dec-25,13.80,13.93,13.75,13.89,432352
10-Dec-25,13.61,13.94,13.61,13.87,1012947
09-Dec-25,13.66,13.75,13.49,13.61,786992
08-Dec-25,13.63,13.88,13.58,13.66,568729
05-Dec-25,13.91,14.07,13.27,13.70,2107837
04-Dec-25,13.87,14.10,13.84,13.98,1138684
03-Dec-25,14.02,14.14,13.81,13.87,1135893
02-Dec-25,14.15,14.16,13.99,14.02,1073800
01-Dec-25,14.31,14.42,14.05,14.15,1374234
28-Nov-25,14.40,14.57,14.27,14.27,1144168
27-Nov-25,14.23,14.41,14.23,14.36,629289
26-Nov-25,14.23,14.44,14.21,14.23,1189278
25-Nov-25,14.28,14.35,14.13,14.35,1119967
24-Nov-25,13.94,14.28,13.90,14.28,1724448
21-Nov-25,14.10,14.24,13.92,13.98,1709449
19-Nov-25,14.59,14.66,14.20,14.20,2418481
18-Nov-25,14.85,15.02,14.64,14.73,2419785
17-Nov-25,14.53,15.03,14.52,14.80,3955566
14-Nov-25,14.70,15.20,14.70,14.82,3335960
13-Nov-25,14.76,14.99,14.71,14.71,5124274
12-Nov-25,14.10,14.92,14.06,14.92,5279407
11-Nov-25,13.45,14.19,13.44,14.10,3270351
10-Nov-25,13.32,13.56,13.30,13.45,1589637
07-Nov-25,13.35,13.43,13.25,13.43,1048385
06-Nov-25,13.08,13.35,13.06,13.35,1313085
05-Nov-25,12.96,13.22,12.94,13.15,1680656
04-Nov-25,12.67,12.98,12.30,12.92,1403366
03-Nov-25,12.60,12.74,12.53,12.67,1388824
31-Oct-25,12.55,12.68,12.47,12.62,1411823
30-Oct-25,12.21,12.60,12.21,12.55,691385
29-Oct-25,12.45,12.59,12.40,12.40,534682
28-Oct-25,12.33,12.51,12.32,12.45,844132
27-Oct-25,12.18,12.37,12.18,12.35,1330600
24-Oct-25,12.05,12.30,12.05,12.16,1320067
23-Oct-25,12.01,12.30,12.01,12.22,1232660
22-Oct-25,12.01,12.13,11.97,12.09,918978
21-Oct-25,12.11,12.16,12.02,12.06,507034
20-Oct-25,12.10,12.24,11.83,12.11,929678
17-Oct-25,12.00,12.13,11.99,12.06,1086750
16-Oct-25,11.95,12.12,11.50,12.01,1845519
15-Oct-25,11.94,12.04,11.83,11.99,987815

*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