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
17/10/2025	0,33%	0,04	12,23	12,12	12,10	12,25	1M	323
16/10/2025	0,33%	0,04	12,19	12,06	12,03	12,22	997K	352
15/10/2025	0,91%	0,11	12,15	11,97	11,93	12,22	2M	526
14/10/2025	0,08%	0,01	12,04	12,00	11,96	12,07	2M	424
13/10/2025	-0,33%	-0,04	12,03	12,02	11,98	12,10	1M	388
10/10/2025	0,00%	0,00	12,07	11,99	11,91	12,10	2M	698
09/10/2025	0,17%	0,02	12,07	12,06	11,98	12,16	1M	439

08/10/2025	-0,08%	-0,01	12,05	11,96	11,96	12,15	2M	628
07/10/2025	-0,66%	-0,08	12,06	12,14	12,00	12,14	1M	562
06/10/2025	-0,49%	-0,06	12,14	12,17	12,09	12,24	1M	467
03/10/2025	-0,33%	-0,04	12,20	12,24	12,14	12,24	1M	462
02/10/2025	-0,49%	-0,06	12,24	12,29	12,19	12,32	2M	410
01/10/2025	0,65%	0,08	12,30	12,17	12,17	12,30	2M	562
30/09/2025	-0,49%	-0,06	12,22	12,28	12,20	12,39	1M	460
29/09/2025	1,91%	0,23	12,28	12,04	12,04	12,32	3M	745
26/09/2025	-0,25%	-0,03	12,05	12,08	12,05	12,14	1M	354
25/09/2025	0,42%	0,05	12,08	11,96	11,96	12,15	1M	389
24/09/2025	0,17%	0,02	12,03	12,01	11,96	12,08	1M	367
23/09/2025	1,09%	0,13	12,01	11,90	11,87	12,12	2M	546
22/09/2025	-0,50%	-0,06	11,88	11,91	11,80	11,94	2M	521
19/09/2025	1,27%	0,15	11,94	11,79	11,78	11,94	1M	363
18/09/2025	-0,42%	-0,05	11,79	11,83	11,78	11,88	944K	377
17/09/2025	0,59%	0,07	11,84	11,76	11,76	11,92	2M	491
16/09/2025	0,77%	0,09	11,77	11,68	11,68	11,77	1M	351
15/09/2025	0,69%	0,08	11,68	11,60	11,57	11,72	1M	382
12/09/2025	-0,34%	-0,04	11,60	11,64	11,58	11,66	1M	364
11/09/2025	0,34%	0,04	11,64	11,59	11,59	11,71	1M	371
10/09/2025	-0,26%	-0,03	11,60	11,62	11,58	11,72	1M	442
09/09/2025	-0,34%	-0,04	11,63	11,68	11,55	11,68	1M	363
08/09/2025	0,69%	0,08	11,67	11,61	11,55	11,69	1M	426
05/09/2025	0,78%	0,09	11,59	11,48	11,48	11,64	1M	422
04/09/2025	0,44%	0,05	11,50	11,46	11,41	11,55	1M	336
03/09/2025	0,44%	0,05	11,45	11,51	11,41	11,51	987K	359
02/09/2025	-1,55%	-0,18	11,40	11,59	11,40	11,59	1M	407
01/09/2025	-0,17%	-0,02	11,58	11,60	11,46	11,65	2M	605
29/08/2025	0,78%	0,09	11,60	11,58	11,53	11,62	1M	352
28/08/2025	0,35%	0,04	11,51	11,56	11,51	11,61	1M	459
27/08/2025	0,44%	0,05	11,47	11,45	11,41	11,55	2M	468
26/08/2025	0,88%	0,10	11,42	11,32	11,32	11,44	1M	564
25/08/2025	0,89%	0,10	11,32	11,28	11,28	11,39	1M	438
22/08/2025	1,17%	0,13	11,22	11,15	11,10	11,27	743K	295
21/08/2025	-0,27%	-0,03	11,09	11,11	11,06	11,19	1M	515
20/08/2025	0,27%	0,03	11,12	11,09	11,04	11,16	929K	393
19/08/2025	-3,14%	-0,36	11,09	11,24	11,01	11,91	2M	866
18/08/2025	1,33%	0,15	11,45	11,36	11,36	11,53	2M	623
15/08/2025	0,89%	0,10	11,30	11,30	11,26	11,46	2M	553
14/08/2025	0,18%	0,02	11,20	11,28	11,18	11,35	2M	627
13/08/2025	-0,18%	-0,02	11,18	11,20	11,07	11,20	2M	853
12/08/2025	0,81%	0,09	11,20	11,15	11,14	11,45	2M	550
11/08/2025	-0,63%	-0,07	11,11	11,20	11,10	11,25	1M	417
08/08/2025	0,27%	0,03	11,18	11,23	11,15	11,28	2M	531
07/08/2025	0,09%	0,01	11,15	11,11	11,11	11,26	1M	403
06/08/2025	0,27%	0,03	11,14	11,20	11,11	11,20	521K	243
05/08/2025	0,00%	0,00	11,11	11,06	11,06	11,23	798K	369
04/08/2025	-0,27%	-0,03	11,11	11,22	11,02	11,22	1M	539
01/08/2025	-0,45%	-0,05	11,14	11,25	11,14	11,32	1M	463
31/07/2025	0,18%	0,02	11,19	11,29	11,08	11,29	1M	410
30/07/2025	0,00%	0,00	11,17	11,17	11,08	11,32	1M	428
29/07/2025	0,27%	0,03	11,17	11,14	11,09	11,20	721K	249
28/07/2025	-0,18%	-0,02	11,14	11,13	11,07	11,23	2M	523
25/07/2025	-0,62%	-0,07	11,16	11,20	11,14	11,25	2M	422
24/07/2025	-0,18%	-0,02	11,23	11,24	11,15	11,26	893K	346
23/07/2025	0,09%	0,01	11,25	11,14	11,14	11,29	829K	329
22/07/2025	-0,09%	-0,01	11,24	11,25	11,15	11,44	1M	565
21/07/2025	0,09%	0,01	11,25	11,24	11,19	11,34	2M	613
18/07/2025	0,63%	0,07	11,24	11,19	11,12	11,29	1M	455
17/07/2025	-0,80%	-0,09	11,17	11,26	11,17	11,31	1M	354
16/07/2025	0,36%	0,04	11,26	11,20	11,17	11,27	1M	493
15/07/2025	-1,06%	-0,12	11,22	11,32	11,17	11,36	2M	890
14/07/2025	-0,18%	-0,02	11,34	11,36	11,23	11,37	2M	636
11/07/2025	-0,70%	-0,08	11,36	11,44	11,31	11,44	2M	643
10/07/2025	-0,09%	-0,01	11,44	11,40	11,39	11,46	1M	438
09/07/2025	-1,29%	-0,15	11,45	11,61	11,44	11,66	1M	402
08/07/2025	-0,43%	-0,05	11,60	11,63	11,48	11,64	1M	486
07/07/2025	-0,85%	-0,10	11,65	11,75	11,60	11,75	1M	504
04/07/2025	1,03%	0,12	11,75	11,70	11,64	11,75	946K	372
03/07/2025	0,52%	0,06	11,63	11,57	11,52	11,70	1M	392
02/07/2025	-1,03%	-0,12	11,57	11,62	11,44	11,70	2M	624
01/07/2025	1,30%	0,15	11,69	11,63	11,60	11,70	1M	439
27/06/2025	0,26%	0,03	11,54	11,51	11,43	11,57	1M	416
26/06/2025	0,44%	0,05	11,51	11,47	11,46	11,60	884K	329
25/06/2025	0,09%	0,01	11,46	11,47	11,40	11,52	1M	362
24/06/2025	0,44%	0,05	11,45	11,48	11,41	11,55	871K	293
23/06/2025	-0,70%	-0,08	11,40	11,48	11,37	11,48	2M	481
20/06/2025	0,35%	0,04	11,48	11,45	11,37	11,49	1M	412
18/06/2025	-0,78%	-0,09	11,44	11,44	11,43	11,54	1M	353
17/06/2025	0,79%	0,09	11,53	11,50	11,40	11,59	1M	412
16/06/2025	0,70%	0,08	11,44	11,36	11,36	11,54	1M	417
13/06/2025	0,09%	0,01	11,36	11,39	11,24	11,43	1M	422
12/06/2025	-0,26%	-0,03	11,35	11,39	11,30	11,39	1M	365
11/06/2025	0,09%	0,01	11,38	11,44	11,30	11,44	1M	376
10/06/2025	-0,26%	-0,03	11,37	11,43	11,34	11,51	1M	359
09/06/2025	-0,87%	-0,10	11,40	11,50	11,30	11,52	2M	546
06/06/2025	-0,17%	-0,02	11,50	11,58	11,42	11,61	1M	395
05/06/2025	-0,60%	-0,07	11,52	11,59	11,46	11,63	2M	905
04/06/2025	-1,11%	-0,13	11,59	11,80	11,59	11,84	1M	405
03/06/2025	0,77%	0,09	11,72	11,65	11,58	11,84	2M	474
02/06/2025	-1,52%	-0,18	11,63	11,81	11,59	11,82	2M	703
30/05/2025	-0,76%	-0,09	11,81	11,90	11,77	11,94	1M	403
29/05/2025	0,00%	0,00	11,90	11,81	11,81	11,94	1M	346
28/05/2025	-2,06%	-0,25	11,90	12,12	11,70	12,14	3M	884
27/05/2025	1,93%	0,23	12,15	11,87	11,87	12,24	4M	882
26/05/2025	0,59%	0,07	11,92	11,85	11,85	12,00	2M	490
23/05/2025	1,28%	0,15	11,85	11,73	11,66	11,92	2M	559
22/05/2025	-0,93%	-0,11	11,70	11,78	11,70	11,92	1M	396
21/05/2025	-1,42%	-0,17	11,81	11,96	11,81	11,96	2M	397
20/05/2025	0,84%	0,10	11,98	11,85	11,82	11,98	2M	419
19/05/2025	0,68%	0,08	11,88	11,73	11,69	11,95	2M	623
16/05/2025	-0,34%	-0,04	11,80	11,84	11,66	11,84	2M	550
15/05/2025	1,89%	0,22	11,84	11,64	11,63	11,86	2M	553
14/05/2025	-0,43%	-0,05	11,62	11,66	11,49	11,67	2M	486
13/05/2025	-1,10%	-0,13	11,67	11,65	11,57	11,70	2M	505
12/05/2025	-0,76%	-0,09	11,80	11,95	11,73	11,99	2M	675
09/05/2025	-0,34%	-0,04	11,89	11,94	11,89	12,08	2M	479
08/05/2025	2,58%	0,30	11,93	11,70	11,62	12,08	3M	889
07/05/2025	-0,43%	-0,05	11,63	11,69	11,55	11,72	1M	456
06/05/2025	-0,85%	-0,10	11,68	11,81	11,67	11,81	2M	529
05/05/2025	-0,34%	-0,04	11,78	11,82	11,69	11,84	2M	684
02/05/2025	-1,17%	-0,14	11,82	11,88	11,79	11,92	2M	583
30/04/2025	-0,42%	-0,05	11,96	11,70	11,65	11,96	3M	672
29/04/2025	0,17%	0,02	12,01	11,98	11,96	12,15	2M	696
28/04/2025	0,42%	0,05	11,99	11,94	11,91	12,05	2M	619
25/04/2025	-0,91%	-0,11	11,94	12,03	11,90	12,10	2M	657
24/04/2025	2,12%	0,25	12,05	11,75	11,75	12,10	3M	1.001
23/04/2025	1,72%	0,20	11,80	11,60	11,60	11,83	2M	679
22/04/2025	0,87%	0,10	11,60	11,50	11,46	11,63	2M	507
17/04/2025	0,52%	0,06	11,50	11,48	11,42	11,55	1M	411
16/04/2025	-0,09%	-0,01	11,44	11,45	11,39	11,50	1M	439
15/04/2025	-1,72%	-0,20	11,45	11,51	11,43	11,56	1M	513
14/04/2025	2,19%	0,25	11,65	11,35	11,32	11,65	2M	576
11/04/2025	0,18%	0,02	11,40	11,39	11,32	11,42	2M	588
10/04/2025	0,18%	0,02	11,38	11,41	11,28	11,44	2M	615
09/04/2025	0,53%	0,06	11,36	11,31	11,22	11,60	3M	878
08/04/2025	-	-	11,30	11,33	11,30	11,43	1M	482

Date,Open,High,Low,Close,Volume
17-Oct-25,12.12,12.25,12.10,12.23,1032454
16-Oct-25,12.06,12.22,12.03,12.19,997178
15-Oct-25,11.97,12.22,11.93,12.15,1779640
14-Oct-25,12.00,12.07,11.96,12.04,1642567
13-Oct-25,12.02,12.10,11.98,12.03,1298769
10-Oct-25,11.99,12.10,11.91,12.07,2112412
09-Oct-25,12.06,12.16,11.98,12.07,1380324
08-Oct-25,11.96,12.15,11.96,12.05,1759628
07-Oct-25,12.14,12.14,12.00,12.06,1481743
06-Oct-25,12.17,12.24,12.09,12.14,1463896
03-Oct-25,12.24,12.24,12.14,12.20,1418659
02-Oct-25,12.29,12.32,12.19,12.24,1538959
01-Oct-25,12.17,12.30,12.17,12.30,1953483
30-Sep-25,12.28,12.39,12.20,12.22,1454146
29-Sep-25,12.04,12.32,12.04,12.28,2539778
26-Sep-25,12.08,12.14,12.05,12.05,1218640
25-Sep-25,11.96,12.15,11.96,12.08,1327408
24-Sep-25,12.01,12.08,11.96,12.03,1138846
23-Sep-25,11.90,12.12,11.87,12.01,2083133
22-Sep-25,11.91,11.94,11.80,11.88,1545435
19-Sep-25,11.79,11.94,11.78,11.94,1155011
18-Sep-25,11.83,11.88,11.78,11.79,943851
17-Sep-25,11.76,11.92,11.76,11.84,1502478
16-Sep-25,11.68,11.77,11.68,11.77,1025906
15-Sep-25,11.60,11.72,11.57,11.68,1264162
12-Sep-25,11.64,11.66,11.58,11.60,1354339
11-Sep-25,11.59,11.71,11.59,11.64,1207439
10-Sep-25,11.62,11.72,11.58,11.60,1195095
09-Sep-25,11.68,11.68,11.55,11.63,1069365
08-Sep-25,11.61,11.69,11.55,11.67,1317761
05-Sep-25,11.48,11.64,11.48,11.59,1172738
04-Sep-25,11.46,11.55,11.41,11.50,1190339
03-Sep-25,11.51,11.51,11.41,11.45,986944
02-Sep-25,11.59,11.59,11.40,11.40,1017083
01-Sep-25,11.60,11.65,11.46,11.58,1520567
29-Aug-25,11.58,11.62,11.53,11.60,1093176
28-Aug-25,11.56,11.61,11.51,11.51,1337823
27-Aug-25,11.45,11.55,11.41,11.47,1584282
26-Aug-25,11.32,11.44,11.32,11.42,1408474
25-Aug-25,11.28,11.39,11.28,11.32,1162277
22-Aug-25,11.15,11.27,11.10,11.22,742602
21-Aug-25,11.11,11.19,11.06,11.09,1480795
20-Aug-25,11.09,11.16,11.04,11.12,928625
19-Aug-25,11.24,11.91,11.01,11.09,2354563
18-Aug-25,11.36,11.53,11.36,11.45,1740252
15-Aug-25,11.30,11.46,11.26,11.30,1637807
14-Aug-25,11.28,11.35,11.18,11.20,1846029
13-Aug-25,11.20,11.20,11.07,11.18,2234959
12-Aug-25,11.15,11.45,11.14,11.20,1553427
11-Aug-25,11.20,11.25,11.10,11.11,1105371
08-Aug-25,11.23,11.28,11.15,11.18,1695211
07-Aug-25,11.11,11.26,11.11,11.15,1190766
06-Aug-25,11.20,11.20,11.11,11.14,520716
05-Aug-25,11.06,11.23,11.06,11.11,798130
04-Aug-25,11.22,11.22,11.02,11.11,1429520
01-Aug-25,11.25,11.32,11.14,11.14,1093715
31-Jul-25,11.29,11.29,11.08,11.19,1197109
30-Jul-25,11.17,11.32,11.08,11.17,1079317
29-Jul-25,11.14,11.20,11.09,11.17,721296
28-Jul-25,11.13,11.23,11.07,11.14,2050136
25-Jul-25,11.20,11.25,11.14,11.16,1947483
24-Jul-25,11.24,11.26,11.15,11.23,892970
23-Jul-25,11.14,11.29,11.14,11.25,829056
22-Jul-25,11.25,11.44,11.15,11.24,1480819
21-Jul-25,11.24,11.34,11.19,11.25,1673653
18-Jul-25,11.19,11.29,11.12,11.24,1198292
17-Jul-25,11.26,11.31,11.17,11.17,1025079
16-Jul-25,11.20,11.27,11.17,11.26,1404157
15-Jul-25,11.32,11.36,11.17,11.22,2384836
14-Jul-25,11.36,11.37,11.23,11.34,1527083
11-Jul-25,11.44,11.44,11.31,11.36,1632881
10-Jul-25,11.40,11.46,11.39,11.44,1069130
09-Jul-25,11.61,11.66,11.44,11.45,1014035
08-Jul-25,11.63,11.64,11.48,11.60,1287945
07-Jul-25,11.75,11.75,11.60,11.65,1175048
04-Jul-25,11.70,11.75,11.64,11.75,946428
03-Jul-25,11.57,11.70,11.52,11.63,1051300
02-Jul-25,11.62,11.70,11.44,11.57,1685753
01-Jul-25,11.63,11.70,11.60,11.69,1051601
27-Jun-25,11.51,11.57,11.43,11.54,1003777
26-Jun-25,11.47,11.60,11.46,11.51,884193
25-Jun-25,11.47,11.52,11.40,11.46,1011881
24-Jun-25,11.48,11.55,11.41,11.45,870816
23-Jun-25,11.48,11.48,11.37,11.40,1503408
20-Jun-25,11.45,11.49,11.37,11.48,1322368
18-Jun-25,11.44,11.54,11.43,11.44,1014937
17-Jun-25,11.50,11.59,11.40,11.53,1237078
16-Jun-25,11.36,11.54,11.36,11.44,1226019
13-Jun-25,11.39,11.43,11.24,11.36,1239514
12-Jun-25,11.39,11.39,11.30,11.35,1490656
11-Jun-25,11.44,11.44,11.30,11.38,1183682
10-Jun-25,11.43,11.51,11.34,11.37,1071791
09-Jun-25,11.50,11.52,11.30,11.40,2088353
06-Jun-25,11.58,11.61,11.42,11.50,1154446
05-Jun-25,11.59,11.63,11.46,11.52,2084123
04-Jun-25,11.80,11.84,11.59,11.59,1241840
03-Jun-25,11.65,11.84,11.58,11.72,1540471
02-Jun-25,11.81,11.82,11.59,11.63,2266199
30-May-25,11.90,11.94,11.77,11.81,1109693
29-May-25,11.81,11.94,11.81,11.90,1107255
28-May-25,12.12,12.14,11.70,11.90,2643823
27-May-25,11.87,12.24,11.87,12.15,4362414
26-May-25,11.85,12.00,11.85,11.92,1816444
23-May-25,11.73,11.92,11.66,11.85,2055916
22-May-25,11.78,11.92,11.70,11.70,1407978
21-May-25,11.96,11.96,11.81,11.81,1868753
20-May-25,11.85,11.98,11.82,11.98,1563219
19-May-25,11.73,11.95,11.69,11.88,1999632
16-May-25,11.84,11.84,11.66,11.80,2024563
15-May-25,11.64,11.86,11.63,11.84,1832565
14-May-25,11.66,11.67,11.49,11.62,1623478
13-May-25,11.65,11.70,11.57,11.67,1726773
12-May-25,11.95,11.99,11.73,11.80,2013821
09-May-25,11.94,12.08,11.89,11.89,1583729
08-May-25,11.70,12.08,11.62,11.93,3423847
07-May-25,11.69,11.72,11.55,11.63,1380693
06-May-25,11.81,11.81,11.67,11.68,2174158
05-May-25,11.82,11.84,11.69,11.78,2119270
02-May-25,11.88,11.92,11.79,11.82,1964483
30-Apr-25,11.70,11.96,11.65,11.96,2938050
29-Apr-25,11.98,12.15,11.96,12.01,2456503
28-Apr-25,11.94,12.05,11.91,11.99,1995156
25-Apr-25,12.03,12.10,11.90,11.94,2440316
24-Apr-25,11.75,12.10,11.75,12.05,3097389
23-Apr-25,11.60,11.83,11.60,11.80,2444511
22-Apr-25,11.50,11.63,11.46,11.60,2077829
17-Apr-25,11.48,11.55,11.42,11.50,1177674
16-Apr-25,11.45,11.50,11.39,11.44,1218496
15-Apr-25,11.51,11.56,11.43,11.45,1477587
14-Apr-25,11.35,11.65,11.32,11.65,2046793
11-Apr-25,11.39,11.42,11.32,11.40,1799505
10-Apr-25,11.41,11.44,11.28,11.38,1894107
09-Apr-25,11.31,11.60,11.22,11.36,2892593
08-Apr-25,11.33,11.43,11.30,11.30,1395999

*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