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
16/10/2026	-1,52%	-0,23	14,91	15,02	14,87	15,11	2M	470
15/10/2026	-1,56%	-0,24	15,14	15,35	14,95	15,40	4M	498
14/10/2026	-0,13%	-0,02	15,38	15,38	15,06	15,44	3M	623
13/10/2026	-0,58%	-0,09	15,40	15,46	15,32	15,56	4M	677
09/10/2026	2,45%	0,37	15,49	15,26	15,19	15,71	6M	1.049
08/10/2026	1,89%	0,28	15,12	14,91	14,87	15,39	6M	1.025
07/10/2026	1,02%	0,15	14,84	14,64	14,63	14,96	4M	757
06/10/2026	-0,07%	-0,01	14,69	14,70	14,60	14,88	3M	589
05/10/2026	2,80%	0,40	14,70	14,50	14,50	15,50	9M	1.909
02/10/2026	1,63%	0,23	14,30	14,14	14,06	14,50	3M	557
01/10/2026	1,01%	0,14	14,07	14,06	13,86	14,14	3M	563
30/09/2026	2,05%	0,28	13,93	13,75	13,75	14,05	3M	508
29/09/2026	0,74%	0,10	13,65	13,55	13,41	13,71	3M	540
28/09/2026	-1,67%	-0,23	13,55	13,78	13,52	13,78	3M	713
25/09/2026	-0,65%	-0,09	13,78	13,90	13,78	13,91	3M	577
24/09/2026	-0,22%	-0,03	13,87	13,90	13,76	13,95	3M	470
23/09/2026	-1,21%	-0,17	13,90	13,93	13,85	14,05	2M	413
22/09/2026	-0,21%	-0,03	14,07	14,07	13,92	14,07	1M	347
21/09/2026	0,57%	0,08	14,10	14,10	13,95	14,21	2M	534
18/09/2026	0,72%	0,10	14,02	13,93	13,86	14,03	1M	338
17/09/2026	0,72%	0,10	13,92	13,82	13,75	14,01	2M	484
16/09/2026	0,73%	0,10	13,82	13,69	13,67	13,92	2M	477
15/09/2026	0,00%	0,00	13,72	13,80	13,63	13,80	2M	402
14/09/2026	-0,65%	-0,09	13,72	13,77	13,49	13,77	3M	595
11/09/2026	-0,43%	-0,06	13,81	13,87	13,71	13,93	2M	607
10/09/2026	0,07%	0,01	13,87	13,91	13,64	13,93	3M	628
09/09/2026	-1,14%	-0,16	13,86	14,10	13,78	14,16	3M	633
08/09/2026	-0,21%	-0,03	14,02	14,05	14,02	14,20	3M	637
04/09/2026	1,01%	0,14	14,05	13,98	13,83	14,10	2M	600
03/09/2026	1,38%	0,19	13,91	13,81	13,80	14,19	3M	862
02/09/2026	3,08%	0,41	13,72	13,30	13,30	13,91	5M	892
01/09/2026	0,83%	0,11	13,31	13,19	13,13	13,39	2M	518
31/08/2026	1,15%	0,15	13,20	13,05	12,98	13,20	2M	516
28/08/2026	-0,15%	-0,02	13,05	13,07	12,93	13,07	2M	517
27/08/2026	-0,38%	-0,05	13,07	13,12	12,98	13,19	2M	477
26/08/2026	1,31%	0,17	13,12	13,08	13,01	13,23	2M	492
25/08/2026	1,65%	0,21	12,95	12,74	12,70	13,07	2M	425
24/08/2026	0,00%	0,00	12,74	12,72	12,53	12,76	3M	606
21/08/2026	1,35%	0,17	12,74	12,66	12,58	12,78	2M	627
20/08/2026	0,96%	0,12	12,57	12,46	12,35	12,67	3M	758
19/08/2026	0,48%	0,06	12,45	12,50	12,38	12,57	3M	829
18/08/2026	-0,88%	-0,11	12,39	12,57	12,39	12,66	4M	967
17/08/2026	-1,42%	-0,18	12,50	12,50	12,45	12,74	4M	1.120
14/08/2026	-0,94%	-0,12	12,68	12,88	12,51	12,88	6M	1.524
13/08/2026	0,87%	0,11	12,80	12,78	12,65	12,89	3M	1.056
12/08/2026	-1,55%	-0,20	12,69	12,90	12,56	12,98	6M	1.839
11/08/2026	-1,30%	-0,17	12,89	13,06	12,82	13,06	5M	1.290
10/08/2026	-1,28%	-0,17	13,06	13,26	12,97	13,26	5M	1.250
07/08/2026	-1,19%	-0,16	13,23	13,39	13,10	13,39	5M	1.309
06/08/2026	-0,07%	-0,01	13,39	13,42	13,33	13,50	3M	839
05/08/2026	-0,15%	-0,02	13,40	13,48	13,35	13,56	3M	903
04/08/2026	0,37%	0,05	13,42	13,41	13,41	13,63	4M	862
03/08/2026	-0,45%	-0,06	13,37	13,45	13,31	13,52	4M	1.095
31/07/2026	0,45%	0,06	13,43	13,37	13,33	13,47	3M	739
30/07/2026	1,44%	0,19	13,37	13,18	13,17	13,48	3M	631
29/07/2026	-2,01%	-0,27	13,18	13,43	13,13	13,43	4M	974
28/07/2026	-0,88%	-0,12	13,45	13,61	13,35	13,70	2M	517
27/07/2026	-0,73%	-0,10	13,57	13,70	13,43	13,70	4M	1.036
24/07/2026	-2,01%	-0,28	13,67	13,85	13,56	13,92	4M	1.019
23/07/2026	0,72%	0,10	13,95	13,91	13,83	14,04	2M	480
22/07/2026	-0,14%	-0,02	13,85	13,75	13,74	14,00	2M	366
21/07/2026	0,51%	0,07	13,87	13,80	13,69	13,87	1M	341
20/07/2026	0,22%	0,03	13,80	13,88	13,73	13,88	1M	357
17/07/2026	-0,07%	-0,01	13,77	13,78	13,77	13,96	1M	319
16/07/2026	0,44%	0,06	13,78	13,73	13,62	13,81	2M	459
15/07/2026	-1,44%	-0,20	13,72	13,92	13,67	13,92	2M	459
14/07/2026	-0,22%	-0,03	13,92	13,96	13,80	14,02	1M	365
13/07/2026	-0,07%	-0,01	13,95	13,95	13,83	14,08	2M	463
10/07/2026	3,25%	0,44	13,96	13,66	13,58	14,08	3M	810
09/07/2026	0,52%	0,07	13,52	13,45	13,33	13,56	3M	408
08/07/2026	-0,96%	-0,13	13,45	13,58	13,38	13,61	2M	541
07/07/2026	-0,66%	-0,09	13,58	13,75	13,57	13,75	2M	435
06/07/2026	-1,16%	-0,16	13,67	13,80	13,53	13,82	2M	597
03/07/2026	2,07%	0,28	13,83	13,67	13,67	13,95	2M	501
02/07/2026	1,27%	0,17	13,55	13,50	13,42	13,70	2M	461
01/07/2026	-0,15%	-0,02	13,38	13,39	13,21	13,42	2M	553
30/06/2026	-0,45%	-0,06	13,40	13,57	13,24	13,57	2M	603
29/06/2026	0,98%	0,13	13,46	13,40	13,32	13,46	1M	311
26/06/2026	-0,15%	-0,02	13,33	13,35	13,30	13,44	1M	418
25/06/2026	0,60%	0,08	13,35	13,33	13,33	13,50	1M	332
24/06/2026	-1,04%	-0,14	13,27	13,47	13,25	13,50	1M	407
23/06/2026	-1,40%	-0,19	13,41	13,41	13,19	13,45	2M	517
22/06/2026	2,72%	0,36	13,60	13,24	13,17	13,60	4M	770
19/06/2026	-0,45%	-0,06	13,24	13,28	13,16	13,28	2M	473
18/06/2026	1,76%	0,23	13,30	13,07	12,99	13,30	2M	497
17/06/2026	-1,51%	-0,20	13,07	13,41	13,00	13,41	2M	583
16/06/2026	0,23%	0,03	13,27	13,39	13,09	13,40	1M	392
15/06/2026	-0,60%	-0,08	13,24	13,35	13,24	13,54	2M	551
12/06/2026	0,76%	0,10	13,32	13,22	13,20	13,39	2M	490
11/06/2026	1,61%	0,21	13,22	13,01	13,01	13,33	2M	577
10/06/2026	-0,31%	-0,04	13,01	13,05	12,95	13,12	2M	515
09/06/2026	0,15%	0,02	13,05	13,07	13,05	13,20	2M	470
08/06/2026	0,39%	0,05	13,03	12,98	12,91	13,05	2M	817
05/06/2026	-1,07%	-0,14	12,98	13,12	12,91	13,12	4M	1.279
03/06/2026	-0,68%	-0,09	13,12	13,03	12,98	13,18	2M	841
02/06/2026	0,99%	0,13	13,21	13,08	13,03	13,21	2M	717
01/06/2026	-0,98%	-0,13	13,08	13,35	12,99	13,39	3M	997
29/05/2026	0,23%	0,03	13,21	13,20	13,03	13,23	3M	966
28/05/2026	-0,68%	-0,09	13,18	13,39	13,18	13,40	2M	569
27/05/2026	0,76%	0,10	13,27	13,25	13,10	13,34	2M	922
26/05/2026	-0,45%	-0,06	13,17	13,30	13,02	13,35	2M	744
25/05/2026	1,53%	0,20	13,23	13,05	13,05	13,29	2M	727
22/05/2026	1,01%	0,13	13,03	13,00	12,80	13,03	2M	699
21/05/2026	-0,39%	-0,05	12,90	12,95	12,77	13,01	3M	886
20/05/2026	0,70%	0,09	12,95	12,90	12,81	13,05	2M	853
19/05/2026	-1,15%	-0,15	12,86	13,01	12,74	13,01	3M	934
18/05/2026	0,54%	0,07	13,01	12,93	12,78	13,01	2M	863
15/05/2026	0,00%	0,00	12,94	12,94	12,74	12,97	4M	1.231
14/05/2026	-0,31%	-0,04	12,94	13,01	12,94	13,13	3M	804
13/05/2026	-2,77%	-0,37	12,98	13,42	12,96	13,42	3M	948
12/05/2026	-3,96%	-0,55	13,35	13,70	13,35	13,82	3M	932
11/05/2026	0,22%	0,03	13,90	13,89	13,79	13,99	4M	1.043
08/05/2026	0,51%	0,07	13,87	13,93	13,83	14,08	3M	905
07/05/2026	-3,36%	-0,48	13,80	14,30	13,70	14,35	7M	1.824
06/05/2026	1,85%	0,26	14,28	14,05	13,91	14,30	3M	709
05/05/2026	0,36%	0,05	14,02	13,98	13,86	14,09	3M	919
04/05/2026	-2,17%	-0,31	13,97	14,35	13,91	14,35	4M	1.105
30/04/2026	-0,14%	-0,02	14,28	14,11	14,11	14,37	3M	808
29/04/2026	-1,72%	-0,25	14,30	14,55	14,30	14,57	3M	851
28/04/2026	-0,82%	-0,12	14,55	14,65	14,40	14,65	3M	802
27/04/2026	-1,34%	-0,20	14,67	14,87	14,66	14,92	3M	782
24/04/2026	-1,06%	-0,16	14,87	15,03	14,70	15,08	4M	749
23/04/2026	-1,89%	-0,29	15,03	15,26	14,97	15,38	4M	899
22/04/2026	0,20%	0,03	15,32	15,23	15,21	15,44	3M	676
20/04/2026	1,19%	0,18	15,29	15,11	15,09	15,49	3M	712
17/04/2026	1,21%	0,18	15,11	14,96	14,95	15,19	2M	585
16/04/2026	-1,84%	-0,28	14,93	15,24	14,89	15,30	4M	924
15/04/2026	-0,13%	-0,02	15,21	15,23	15,15	15,30	2M	553
14/04/2026	0,53%	0,08	15,23	15,20	15,09	15,36	3M	702
13/04/2026	-0,07%	-0,01	15,15	15,10	15,00	15,37	3M	723
10/04/2026	0,80%	0,12	15,16	15,05	15,05	15,25	3M	628
09/04/2026	1,42%	0,21	15,04	14,83	14,75	15,20	4M	776
08/04/2026	2,99%	0,43	14,83	14,57	14,56	14,95	4M	941
07/04/2026	-	-	14,40	14,42	14,19	14,43	3M	809

Date,Open,High,Low,Close,Volume
16-Oct-26,15.02,15.11,14.87,14.91,2237105
15-Oct-26,15.35,15.40,14.95,15.14,4091168
14-Oct-26,15.38,15.44,15.06,15.38,3237989
13-Oct-26,15.46,15.56,15.32,15.40,3522592
09-Oct-26,15.26,15.71,15.19,15.49,5646039
08-Oct-26,14.91,15.39,14.87,15.12,5516177
07-Oct-26,14.64,14.96,14.63,14.84,3619332
06-Oct-26,14.70,14.88,14.60,14.69,3384539
05-Oct-26,14.50,15.50,14.50,14.70,9115237
02-Oct-26,14.14,14.50,14.06,14.30,3142221
01-Oct-26,14.06,14.14,13.86,14.07,2737479
30-Sep-26,13.75,14.05,13.75,13.93,2689245
29-Sep-26,13.55,13.71,13.41,13.65,2859292
28-Sep-26,13.78,13.78,13.52,13.55,3024023
25-Sep-26,13.90,13.91,13.78,13.78,2999992
24-Sep-26,13.90,13.95,13.76,13.87,2524383
23-Sep-26,13.93,14.05,13.85,13.90,2069933
22-Sep-26,14.07,14.07,13.92,14.07,1465374
21-Sep-26,14.10,14.21,13.95,14.10,2356058
18-Sep-26,13.93,14.03,13.86,14.02,1345599
17-Sep-26,13.82,14.01,13.75,13.92,2315663
16-Sep-26,13.69,13.92,13.67,13.82,2039790
15-Sep-26,13.80,13.80,13.63,13.72,1676518
14-Sep-26,13.77,13.77,13.49,13.72,2604609
11-Sep-26,13.87,13.93,13.71,13.81,2395453
10-Sep-26,13.91,13.93,13.64,13.87,2743679
09-Sep-26,14.10,14.16,13.78,13.86,3449086
08-Sep-26,14.05,14.20,14.02,14.02,3035802
04-Sep-26,13.98,14.10,13.83,14.05,2258368
03-Sep-26,13.81,14.19,13.80,13.91,3203943
02-Sep-26,13.30,13.91,13.30,13.72,5211372
01-Sep-26,13.19,13.39,13.13,13.31,2190266
31-Aug-26,13.05,13.20,12.98,13.20,1802588
28-Aug-26,13.07,13.07,12.93,13.05,1637635
27-Aug-26,13.12,13.19,12.98,13.07,1710527
26-Aug-26,13.08,13.23,13.01,13.12,1652196
25-Aug-26,12.74,13.07,12.70,12.95,1518841
24-Aug-26,12.72,12.76,12.53,12.74,2819020
21-Aug-26,12.66,12.78,12.58,12.74,2274463
20-Aug-26,12.46,12.67,12.35,12.57,2760437
19-Aug-26,12.50,12.57,12.38,12.45,3391863
18-Aug-26,12.57,12.66,12.39,12.39,4041577
17-Aug-26,12.50,12.74,12.45,12.50,3954285
14-Aug-26,12.88,12.88,12.51,12.68,5943772
13-Aug-26,12.78,12.89,12.65,12.80,3234403
12-Aug-26,12.90,12.98,12.56,12.69,6165574
11-Aug-26,13.06,13.06,12.82,12.89,5237965
10-Aug-26,13.26,13.26,12.97,13.06,5057258
07-Aug-26,13.39,13.39,13.10,13.23,4648110
06-Aug-26,13.42,13.50,13.33,13.39,2953647
05-Aug-26,13.48,13.56,13.35,13.40,2967669
04-Aug-26,13.41,13.63,13.41,13.42,3580399
03-Aug-26,13.45,13.52,13.31,13.37,4098471
31-Jul-26,13.37,13.47,13.33,13.43,2597861
30-Jul-26,13.18,13.48,13.17,13.37,2500625
29-Jul-26,13.43,13.43,13.13,13.18,4154986
28-Jul-26,13.61,13.70,13.35,13.45,2192268
27-Jul-26,13.70,13.70,13.43,13.57,3525998
24-Jul-26,13.85,13.92,13.56,13.67,4157232
23-Jul-26,13.91,14.04,13.83,13.95,2044958
22-Jul-26,13.75,14.00,13.74,13.85,1740890
21-Jul-26,13.80,13.87,13.69,13.87,1429777
20-Jul-26,13.88,13.88,13.73,13.80,1174362
17-Jul-26,13.78,13.96,13.77,13.77,1369762
16-Jul-26,13.73,13.81,13.62,13.78,2067933
15-Jul-26,13.92,13.92,13.67,13.72,1633367
14-Jul-26,13.96,14.02,13.80,13.92,1364381
13-Jul-26,13.95,14.08,13.83,13.95,1593837
10-Jul-26,13.66,14.08,13.58,13.96,2805789
09-Jul-26,13.45,13.56,13.33,13.52,3008005
08-Jul-26,13.58,13.61,13.38,13.45,2424894
07-Jul-26,13.75,13.75,13.57,13.58,1591540
06-Jul-26,13.80,13.82,13.53,13.67,2179610
03-Jul-26,13.67,13.95,13.67,13.83,2232105
02-Jul-26,13.50,13.70,13.42,13.55,1650608
01-Jul-26,13.39,13.42,13.21,13.38,2072198
30-Jun-26,13.57,13.57,13.24,13.40,1822164
29-Jun-26,13.40,13.46,13.32,13.46,1225603
26-Jun-26,13.35,13.44,13.30,13.33,1460995
25-Jun-26,13.33,13.50,13.33,13.35,1337408
24-Jun-26,13.47,13.50,13.25,13.27,1366742
23-Jun-26,13.41,13.45,13.19,13.41,1781860
22-Jun-26,13.24,13.60,13.17,13.60,3511127
19-Jun-26,13.28,13.28,13.16,13.24,1641713
18-Jun-26,13.07,13.30,12.99,13.30,1688469
17-Jun-26,13.41,13.41,13.00,13.07,2024731
16-Jun-26,13.39,13.40,13.09,13.27,1288564
15-Jun-26,13.35,13.54,13.24,13.24,1660724
12-Jun-26,13.22,13.39,13.20,13.32,1666865
11-Jun-26,13.01,13.33,13.01,13.22,1875664
10-Jun-26,13.05,13.12,12.95,13.01,1824738
09-Jun-26,13.07,13.20,13.05,13.05,1852496
08-Jun-26,12.98,13.05,12.91,13.03,2211323
05-Jun-26,13.12,13.12,12.91,12.98,4011832
03-Jun-26,13.03,13.18,12.98,13.12,2374734
02-Jun-26,13.08,13.21,13.03,13.21,2330028
01-Jun-26,13.35,13.39,12.99,13.08,3325863
29-May-26,13.20,13.23,13.03,13.21,3066980
28-May-26,13.39,13.40,13.18,13.18,2001306
27-May-26,13.25,13.34,13.10,13.27,2371125
26-May-26,13.30,13.35,13.02,13.17,2283023
25-May-26,13.05,13.29,13.05,13.23,2034847
22-May-26,13.00,13.03,12.80,13.03,2147899
21-May-26,12.95,13.01,12.77,12.90,2606530
20-May-26,12.90,13.05,12.81,12.95,2315024
19-May-26,13.01,13.01,12.74,12.86,3002560
18-May-26,12.93,13.01,12.78,13.01,2490124
15-May-26,12.94,12.97,12.74,12.94,3566201
14-May-26,13.01,13.13,12.94,12.94,2807478
13-May-26,13.42,13.42,12.96,12.98,3032183
12-May-26,13.70,13.82,13.35,13.35,3321901
11-May-26,13.89,13.99,13.79,13.90,3683927
08-May-26,13.93,14.08,13.83,13.87,3124055
07-May-26,14.30,14.35,13.70,13.80,6790419
06-May-26,14.05,14.30,13.91,14.28,2637225
05-May-26,13.98,14.09,13.86,14.02,2796315
04-May-26,14.35,14.35,13.91,13.97,4042661
30-Apr-26,14.11,14.37,14.11,14.28,3035162
29-Apr-26,14.55,14.57,14.30,14.30,3376932
28-Apr-26,14.65,14.65,14.40,14.55,3139719
27-Apr-26,14.87,14.92,14.66,14.67,3025220
24-Apr-26,15.03,15.08,14.70,14.87,3571273
23-Apr-26,15.26,15.38,14.97,15.03,3527108
22-Apr-26,15.23,15.44,15.21,15.32,2582585
20-Apr-26,15.11,15.49,15.09,15.29,3091833
17-Apr-26,14.96,15.19,14.95,15.11,2435053
16-Apr-26,15.24,15.30,14.89,14.93,3758991
15-Apr-26,15.23,15.30,15.15,15.21,2107457
14-Apr-26,15.20,15.36,15.09,15.23,2744549
13-Apr-26,15.10,15.37,15.00,15.15,3027370
10-Apr-26,15.05,15.25,15.05,15.16,2529401
09-Apr-26,14.83,15.20,14.75,15.04,3540502
08-Apr-26,14.57,14.95,14.56,14.83,3532962
07-Apr-26,14.42,14.43,14.19,14.40,2957169

*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