Cotação atual, histórico e gráfico do papel: TAEE4

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 TAEE4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	0,26%	0,03	11,41	11,32	11,32	11,43	1M	448
18/11/2024	0,44%	0,05	11,38	11,35	11,28	11,43	3M	845
14/11/2024	-0,35%	-0,04	11,33	11,37	11,32	11,44	2M	548
13/11/2024	0,09%	0,01	11,37	11,36	11,33	11,43	2M	634
12/11/2024	-3,57%	-0,42	11,36	11,54	11,36	11,57	4M	1.253
11/11/2024	0,43%	0,05	11,78	11,74	11,69	11,79	2M	760
08/11/2024	0,09%	0,01	11,73	11,71	11,62	11,89	3M	841

07/11/2024	0,86%	0,10	11,72	11,65	11,63	11,90	2M	680
06/11/2024	-0,09%	-0,01	11,62	11,63	11,48	11,64	1M	593
05/11/2024	0,26%	0,03	11,63	11,69	11,56	11,69	1M	427
04/11/2024	0,69%	0,08	11,60	11,56	11,56	11,68	1M	547
01/11/2024	-1,12%	-0,13	11,52	11,66	11,52	11,71	1M	477
31/10/2024	0,87%	0,10	11,65	11,55	11,55	11,70	2M	504
30/10/2024	0,26%	0,03	11,55	11,51	11,51	11,59	1M	413
29/10/2024	0,17%	0,02	11,52	11,51	11,49	11,55	2M	411
28/10/2024	0,17%	0,02	11,50	11,49	11,48	11,55	956K	370
25/10/2024	0,00%	0,00	11,48	11,51	11,48	11,53	789K	305
24/10/2024	-0,17%	-0,02	11,48	11,55	11,46	11,55	1M	346
23/10/2024	-0,17%	-0,02	11,50	11,52	11,45	11,52	1M	377
22/10/2024	-0,52%	-0,06	11,52	11,59	11,47	11,59	2M	500
21/10/2024	0,09%	0,01	11,58	11,61	11,56	11,68	1M	523
18/10/2024	-1,03%	-0,12	11,57	11,69	11,56	11,71	1M	478
17/10/2024	-0,09%	-0,01	11,69	11,71	11,56	11,71	1M	545
16/10/2024	0,52%	0,06	11,70	11,66	11,65	11,78	1M	461
15/10/2024	0,61%	0,07	11,64	11,55	11,55	11,64	1M	481
14/10/2024	0,43%	0,05	11,57	11,47	11,45	11,57	1M	444
11/10/2024	0,17%	0,02	11,52	11,50	11,46	11,54	1M	441
10/10/2024	0,00%	0,00	11,50	11,45	11,45	11,60	2M	546
09/10/2024	-0,43%	-0,05	11,50	11,56	11,47	11,56	1M	546
08/10/2024	0,09%	0,01	11,55	11,56	11,49	11,58	1M	431
07/10/2024	0,61%	0,07	11,54	11,48	11,47	11,60	1M	513
04/10/2024	-0,17%	-0,02	11,47	11,49	11,42	11,51	2M	658
03/10/2024	-0,61%	-0,07	11,49	11,56	11,44	11,56	2M	736
02/10/2024	0,61%	0,07	11,56	11,50	11,50	11,63	1M	561
01/10/2024	0,09%	0,01	11,49	11,47	11,46	11,55	2M	719
30/09/2024	0,35%	0,04	11,48	11,49	11,42	11,49	1M	587
27/09/2024	-0,44%	-0,05	11,44	11,49	11,41	11,54	2M	821
26/09/2024	0,44%	0,05	11,49	11,42	11,41	11,50	2M	643
25/09/2024	-0,35%	-0,04	11,44	11,47	11,44	11,51	1M	631
24/09/2024	0,00%	0,00	11,48	11,51	11,47	11,60	2M	865
23/09/2024	-0,26%	-0,03	11,48	11,54	11,38	11,55	2M	1.025
20/09/2024	0,17%	0,02	11,51	11,49	11,40	11,55	3M	1.172
19/09/2024	-0,78%	-0,09	11,49	11,56	11,49	11,62	3M	943
18/09/2024	-0,17%	-0,02	11,58	11,60	11,53	11,65	2M	900
17/09/2024	-1,78%	-0,21	11,60	11,76	11,58	11,80	4M	1.399
16/09/2024	-0,08%	-0,01	11,81	11,76	11,76	11,86	1M	584
13/09/2024	0,60%	0,07	11,82	11,75	11,75	11,85	1M	635
12/09/2024	-0,34%	-0,04	11,75	11,81	11,74	11,82	2M	678
11/09/2024	-1,17%	-0,14	11,79	11,90	11,77	11,95	2M	791
10/09/2024	-0,17%	-0,02	11,93	11,95	11,88	11,96	1M	437
09/09/2024	0,59%	0,07	11,95	11,90	11,90	12,01	2M	607
06/09/2024	-0,75%	-0,09	11,88	12,02	11,88	12,05	2M	662
05/09/2024	-1,24%	-0,15	11,97	12,14	11,97	12,17	2M	614
04/09/2024	1,42%	0,17	12,12	11,96	11,95	12,12	3M	936
03/09/2024	0,42%	0,05	11,95	11,85	11,85	11,99	2M	715
02/09/2024	0,17%	0,02	11,90	11,85	11,78	11,91	2M	813
30/08/2024	0,76%	0,09	11,88	11,75	11,67	11,90	2M	659
29/08/2024	0,51%	0,06	11,79	11,78	11,65	11,80	1M	527
28/08/2024	0,77%	0,09	11,73	11,64	11,59	11,78	2M	527
27/08/2024	-1,77%	-0,21	11,64	11,87	11,58	11,87	3M	1.040
26/08/2024	-1,33%	-0,16	11,85	11,96	11,84	11,98	2M	690
23/08/2024	0,76%	0,09	12,01	11,97	11,93	12,03	2M	582
22/08/2024	-0,17%	-0,02	11,92	11,93	11,88	11,97	2M	749
21/08/2024	0,34%	0,04	11,94	11,90	11,88	11,95	2M	582
20/08/2024	0,93%	0,11	11,90	11,80	11,78	11,90	2M	630
19/08/2024	2,08%	0,24	11,79	11,60	11,58	11,82	2M	729
16/08/2024	-2,94%	-0,35	11,55	11,70	11,50	11,76	4M	1.082
15/08/2024	0,42%	0,05	11,90	11,86	11,80	11,98	4M	1.089
14/08/2024	-0,25%	-0,03	11,85	11,88	11,85	12,01	4M	876
13/08/2024	0,08%	0,01	11,88	11,95	11,80	12,01	4M	1.328
12/08/2024	0,42%	0,05	11,87	11,82	11,77	11,88	2M	691
09/08/2024	0,85%	0,10	11,82	11,75	11,75	11,83	2M	491
08/08/2024	-0,26%	-0,03	11,72	11,75	11,70	11,82	1M	405
07/08/2024	1,12%	0,13	11,75	11,70	11,60	11,85	2M	699
06/08/2024	0,69%	0,08	11,62	11,54	11,53	11,67	2M	556
05/08/2024	-0,60%	-0,07	11,54	11,49	11,38	11,57	2M	881
02/08/2024	2,02%	0,23	11,61	11,40	11,40	11,62	2M	766
01/08/2024	0,71%	0,08	11,38	11,33	11,32	11,47	7M	4.608
31/07/2024	-0,44%	-0,05	11,30	11,36	11,29	11,40	2M	839
30/07/2024	0,18%	0,02	11,35	11,34	11,29	11,35	2M	659
29/07/2024	0,00%	0,00	11,33	11,31	11,30	11,35	2M	807
26/07/2024	0,18%	0,02	11,33	11,32	11,30	11,36	2M	647
25/07/2024	-0,44%	-0,05	11,31	11,36	11,29	11,38	2M	819
24/07/2024	0,09%	0,01	11,36	11,36	11,31	11,38	3M	1.042
23/07/2024	-0,87%	-0,10	11,35	11,45	11,35	11,48	3M	1.026
22/07/2024	-0,17%	-0,02	11,45	11,47	11,39	11,52	3M	1.217
19/07/2024	-1,38%	-0,16	11,47	11,66	11,40	11,66	5M	1.583
18/07/2024	-1,36%	-0,16	11,63	11,83	11,61	11,83	3M	1.185
17/07/2024	-0,34%	-0,04	11,79	11,83	11,75	11,83	2M	732
16/07/2024	0,51%	0,06	11,83	11,77	11,76	11,83	2M	701
15/07/2024	-0,51%	-0,06	11,77	11,83	11,72	11,83	2M	768
12/07/2024	0,08%	0,01	11,83	11,82	11,75	11,83	1M	531
11/07/2024	1,11%	0,13	11,82	11,70	11,69	11,82	2M	460
10/07/2024	0,34%	0,04	11,69	11,65	11,62	11,70	1M	455
09/07/2024	0,78%	0,09	11,65	11,57	11,56	11,68	1M	471
08/07/2024	-0,69%	-0,08	11,56	11,68	11,56	11,75	2M	900
05/07/2024	0,34%	0,04	11,64	11,60	11,55	11,64	2M	639
04/07/2024	0,35%	0,04	11,60	11,60	11,56	11,66	1M	542
03/07/2024	0,00%	0,00	11,56	11,55	11,55	11,62	2M	574
02/07/2024	0,61%	0,07	11,56	11,50	11,49	11,60	2M	689
01/07/2024	0,26%	0,03	11,49	11,46	11,42	11,58	3M	959
28/06/2024	0,26%	0,03	11,46	11,46	11,43	11,61	3M	945
27/06/2024	0,70%	0,08	11,43	11,35	11,32	11,45	2M	681
26/06/2024	-0,44%	-0,05	11,35	11,34	11,26	11,38	1M	544
25/06/2024	0,62%	0,07	11,40	11,33	11,28	11,40	3M	859
24/06/2024	0,00%	0,00	11,33	11,30	11,22	11,35	2M	692
21/06/2024	1,16%	0,13	11,33	11,23	11,16	11,34	2M	703
20/06/2024	0,27%	0,03	11,20	11,18	11,17	11,26	2M	635
19/06/2024	0,18%	0,02	11,17	11,14	11,08	11,18	2M	747
18/06/2024	0,09%	0,01	11,15	11,16	11,11	11,17	2M	786
17/06/2024	-0,45%	-0,05	11,14	11,19	11,12	11,20	2M	898
14/06/2024	0,27%	0,03	11,19	11,18	11,14	11,21	3M	1.055
13/06/2024	-0,36%	-0,04	11,16	11,20	11,15	11,23	3M	883
12/06/2024	-1,06%	-0,12	11,20	11,35	11,17	11,36	3M	1.086
11/06/2024	0,89%	0,10	11,32	11,27	11,23	11,32	2M	661
10/06/2024	-0,62%	-0,07	11,22	11,31	11,22	11,32	3M	1.108
07/06/2024	-0,79%	-0,09	11,29	11,37	11,25	11,38	4M	1.350
06/06/2024	-0,18%	-0,02	11,38	11,42	11,37	11,49	2M	918
05/06/2024	-0,70%	-0,08	11,40	11,51	11,33	11,52	3M	1.047
04/06/2024	-0,09%	-0,01	11,48	11,49	11,44	11,54	3M	942
03/06/2024	-0,09%	-0,01	11,49	11,50	11,14	11,56	5M	1.872
31/05/2024	-1,03%	-0,12	11,50	11,62	11,50	11,63	4M	1.456
29/05/2024	-0,60%	-0,07	11,62	11,69	11,60	11,70	3M	948
28/05/2024	-0,60%	-0,07	11,69	11,76	11,69	11,81	2M	553
27/05/2024	-1,01%	-0,12	11,76	11,83	11,72	11,87	2M	656
24/05/2024	0,93%	0,11	11,88	11,77	11,74	11,91	2M	466
23/05/2024	-0,84%	-0,10	11,77	11,85	11,71	11,87	2M	566
22/05/2024	-0,34%	-0,04	11,87	11,92	11,84	11,93	2M	572
21/05/2024	0,93%	0,11	11,91	11,81	11,81	11,95	2M	500
20/05/2024	0,85%	0,10	11,80	11,70	11,63	11,81	2M	765
17/05/2024	-0,17%	-0,02	11,70	11,73	11,68	11,76	3M	909
16/05/2024	0,17%	0,02	11,72	11,75	11,72	11,81	3M	1.049
15/05/2024	0,09%	0,01	11,70	11,70	11,66	11,75	2M	697
14/05/2024	-	-	11,69	11,60	11,58	11,72	3M	633

Date,Open,High,Low,Close,Volume
19-Nov-24,11.32,11.43,11.32,11.41,1220389
18-Nov-24,11.35,11.43,11.28,11.38,2583876
14-Nov-24,11.37,11.44,11.32,11.33,1549040
13-Nov-24,11.36,11.43,11.33,11.37,1858736
12-Nov-24,11.54,11.57,11.36,11.36,4113651
11-Nov-24,11.74,11.79,11.69,11.78,1989766
08-Nov-24,11.71,11.89,11.62,11.73,2898420
07-Nov-24,11.65,11.90,11.63,11.72,2158089
06-Nov-24,11.63,11.64,11.48,11.62,1311302
05-Nov-24,11.69,11.69,11.56,11.63,1082140
04-Nov-24,11.56,11.68,11.56,11.60,1346982
01-Nov-24,11.66,11.71,11.52,11.52,1173432
31-Oct-24,11.55,11.70,11.55,11.65,1502360
30-Oct-24,11.51,11.59,11.51,11.55,1272951
29-Oct-24,11.51,11.55,11.49,11.52,1599258
28-Oct-24,11.49,11.55,11.48,11.50,955751
25-Oct-24,11.51,11.53,11.48,11.48,788706
24-Oct-24,11.55,11.55,11.46,11.48,1021256
23-Oct-24,11.52,11.52,11.45,11.50,1082601
22-Oct-24,11.59,11.59,11.47,11.52,1521297
21-Oct-24,11.61,11.68,11.56,11.58,1381646
18-Oct-24,11.69,11.71,11.56,11.57,1179933
17-Oct-24,11.71,11.71,11.56,11.69,1276887
16-Oct-24,11.66,11.78,11.65,11.70,1251960
15-Oct-24,11.55,11.64,11.55,11.64,1204813
14-Oct-24,11.47,11.57,11.45,11.57,1147861
11-Oct-24,11.50,11.54,11.46,11.52,1034311
10-Oct-24,11.45,11.60,11.45,11.50,1535119
09-Oct-24,11.56,11.56,11.47,11.50,1214475
08-Oct-24,11.56,11.58,11.49,11.55,1058817
07-Oct-24,11.48,11.60,11.47,11.54,1286025
04-Oct-24,11.49,11.51,11.42,11.47,1545262
03-Oct-24,11.56,11.56,11.44,11.49,1836989
02-Oct-24,11.50,11.63,11.50,11.56,1446799
01-Oct-24,11.47,11.55,11.46,11.49,1811214
30-Sep-24,11.49,11.49,11.42,11.48,1391365
27-Sep-24,11.49,11.54,11.41,11.44,1625690
26-Sep-24,11.42,11.50,11.41,11.49,1670099
25-Sep-24,11.47,11.51,11.44,11.44,1470391
24-Sep-24,11.51,11.60,11.47,11.48,2326756
23-Sep-24,11.54,11.55,11.38,11.48,2358720
20-Sep-24,11.49,11.55,11.40,11.51,2843702
19-Sep-24,11.56,11.62,11.49,11.49,2521620
18-Sep-24,11.60,11.65,11.53,11.58,2476543
17-Sep-24,11.76,11.80,11.58,11.60,3718212
16-Sep-24,11.76,11.86,11.76,11.81,1398944
13-Sep-24,11.75,11.85,11.75,11.82,1499924
12-Sep-24,11.81,11.82,11.74,11.75,1515681
11-Sep-24,11.90,11.95,11.77,11.79,1730156
10-Sep-24,11.95,11.96,11.88,11.93,1010288
09-Sep-24,11.90,12.01,11.90,11.95,1960674
06-Sep-24,12.02,12.05,11.88,11.88,1569101
05-Sep-24,12.14,12.17,11.97,11.97,1511717
04-Sep-24,11.96,12.12,11.95,12.12,3185510
03-Sep-24,11.85,11.99,11.85,11.95,2426755
02-Sep-24,11.85,11.91,11.78,11.90,2122466
30-Aug-24,11.75,11.90,11.67,11.88,1673310
29-Aug-24,11.78,11.80,11.65,11.79,1328520
28-Aug-24,11.64,11.78,11.59,11.73,1585925
27-Aug-24,11.87,11.87,11.58,11.64,2990045
26-Aug-24,11.96,11.98,11.84,11.85,2302883
23-Aug-24,11.97,12.03,11.93,12.01,1804996
22-Aug-24,11.93,11.97,11.88,11.92,2257862
21-Aug-24,11.90,11.95,11.88,11.94,1528599
20-Aug-24,11.80,11.90,11.78,11.90,1780850
19-Aug-24,11.60,11.82,11.58,11.79,2027200
16-Aug-24,11.70,11.76,11.50,11.55,3619620
15-Aug-24,11.86,11.98,11.80,11.90,3725615
14-Aug-24,11.88,12.01,11.85,11.85,3570585
13-Aug-24,11.95,12.01,11.80,11.88,4074173
12-Aug-24,11.82,11.88,11.77,11.87,2201564
09-Aug-24,11.75,11.83,11.75,11.82,1586453
08-Aug-24,11.75,11.82,11.70,11.72,1096769
07-Aug-24,11.70,11.85,11.60,11.75,1912972
06-Aug-24,11.54,11.67,11.53,11.62,1509848
05-Aug-24,11.49,11.57,11.38,11.54,2204984
02-Aug-24,11.40,11.62,11.40,11.61,2026336
01-Aug-24,11.33,11.47,11.32,11.38,7063275
31-Jul-24,11.36,11.40,11.29,11.30,2032516
30-Jul-24,11.34,11.35,11.29,11.35,2072940
29-Jul-24,11.31,11.35,11.30,11.33,2204258
26-Jul-24,11.32,11.36,11.30,11.33,1543716
25-Jul-24,11.36,11.38,11.29,11.31,2208643
24-Jul-24,11.36,11.38,11.31,11.36,2836440
23-Jul-24,11.45,11.48,11.35,11.35,2790570
22-Jul-24,11.47,11.52,11.39,11.45,2947469
19-Jul-24,11.66,11.66,11.40,11.47,4687733
18-Jul-24,11.83,11.83,11.61,11.63,2840277
17-Jul-24,11.83,11.83,11.75,11.79,1787875
16-Jul-24,11.77,11.83,11.76,11.83,2385989
15-Jul-24,11.83,11.83,11.72,11.77,1967173
12-Jul-24,11.82,11.83,11.75,11.83,1444331
11-Jul-24,11.70,11.82,11.69,11.82,1536274
10-Jul-24,11.65,11.70,11.62,11.69,1290407
09-Jul-24,11.57,11.68,11.56,11.65,1227451
08-Jul-24,11.68,11.75,11.56,11.56,2240467
05-Jul-24,11.60,11.64,11.55,11.64,1640959
04-Jul-24,11.60,11.66,11.56,11.60,1335084
03-Jul-24,11.55,11.62,11.55,11.56,1724814
02-Jul-24,11.50,11.60,11.49,11.56,1558072
01-Jul-24,11.46,11.58,11.42,11.49,2925411
28-Jun-24,11.46,11.61,11.43,11.46,2550714
27-Jun-24,11.35,11.45,11.32,11.43,1590875
26-Jun-24,11.34,11.38,11.26,11.35,1482993
25-Jun-24,11.33,11.40,11.28,11.40,2721955
24-Jun-24,11.30,11.35,11.22,11.33,2067492
21-Jun-24,11.23,11.34,11.16,11.33,1920355
20-Jun-24,11.18,11.26,11.17,11.20,1862367
19-Jun-24,11.14,11.18,11.08,11.17,2154332
18-Jun-24,11.16,11.17,11.11,11.15,2074200
17-Jun-24,11.19,11.20,11.12,11.14,2182529
14-Jun-24,11.18,11.21,11.14,11.19,2803159
13-Jun-24,11.20,11.23,11.15,11.16,2713217
12-Jun-24,11.35,11.36,11.17,11.20,2824439
11-Jun-24,11.27,11.32,11.23,11.32,1869549
10-Jun-24,11.31,11.32,11.22,11.22,2953026
07-Jun-24,11.37,11.38,11.25,11.29,3784868
06-Jun-24,11.42,11.49,11.37,11.38,2365345
05-Jun-24,11.51,11.52,11.33,11.40,3296764
04-Jun-24,11.49,11.54,11.44,11.48,2574350
03-Jun-24,11.50,11.56,11.14,11.49,4584919
31-May-24,11.62,11.63,11.50,11.50,3568541
29-May-24,11.69,11.70,11.60,11.62,2531028
28-May-24,11.76,11.81,11.69,11.69,1889944
27-May-24,11.83,11.87,11.72,11.76,1670164
24-May-24,11.77,11.91,11.74,11.88,1689098
23-May-24,11.85,11.87,11.71,11.77,2172573
22-May-24,11.92,11.93,11.84,11.87,2067508
21-May-24,11.81,11.95,11.81,11.91,1763081
20-May-24,11.70,11.81,11.63,11.80,2476712
17-May-24,11.73,11.76,11.68,11.70,3025128
16-May-24,11.75,11.81,11.72,11.72,2930524
15-May-24,11.70,11.75,11.66,11.70,2186463
14-May-24,11.60,11.72,11.58,11.69,2531032

*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: TAEE4