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
16/05/2025	-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	0,18%	0,02	11,30	11,33	11,30	11,43	1M	482
07/04/2025	-1,05%	-0,12	11,28	11,35	11,24	11,44	2M	754
04/04/2025	-0,52%	-0,06	11,40	11,46	11,33	11,51	3M	761
03/04/2025	1,33%	0,15	11,46	11,30	11,27	11,52	2M	543
02/04/2025	0,09%	0,01	11,31	11,30	11,28	11,39	944K	348
01/04/2025	0,00%	0,00	11,30	11,27	11,22	11,40	1M	503
31/03/2025	-0,62%	-0,07	11,30	11,35	11,30	11,45	1M	569
28/03/2025	0,09%	0,01	11,37	11,34	11,29	11,38	1M	428
27/03/2025	-0,18%	-0,02	11,36	11,37	11,31	11,40	1M	437
26/03/2025	-0,18%	-0,02	11,38	11,40	11,30	11,40	1M	471
25/03/2025	0,00%	0,00	11,40	11,41	11,33	11,43	2M	599
24/03/2025	-1,38%	-0,16	11,40	11,57	11,39	11,57	2M	588
21/03/2025	0,09%	0,01	11,56	11,55	11,53	11,61	2M	517
20/03/2025	0,79%	0,09	11,55	11,47	11,46	11,57	3M	783
19/03/2025	0,00%	0,00	11,46	11,50	11,26	11,50	3M	812
18/03/2025	0,09%	0,01	11,46	11,46	11,44	11,53	1M	455
17/03/2025	0,88%	0,10	11,45	11,40	11,33	11,53	2M	692
14/03/2025	1,43%	0,16	11,35	11,22	11,19	11,42	2M	637
13/03/2025	1,18%	0,13	11,19	11,08	11,03	11,23	875K	345
12/03/2025	-0,09%	-0,01	11,06	11,15	11,00	11,15	1M	516
11/03/2025	-0,98%	-0,11	11,07	11,18	11,06	11,20	2M	598
10/03/2025	0,72%	0,08	11,18	11,10	11,06	11,20	1M	558
07/03/2025	0,54%	0,06	11,10	11,04	10,95	11,16	2M	699
06/03/2025	0,00%	0,00	11,04	11,04	10,93	11,04	1M	637
05/03/2025	0,64%	0,07	11,04	10,97	10,91	11,04	1M	489
28/02/2025	-0,72%	-0,08	10,97	11,05	10,91	11,05	2M	677
27/02/2025	0,36%	0,04	11,05	11,01	10,97	11,09	1M	409
26/02/2025	-0,54%	-0,06	11,01	11,08	10,97	11,10	2M	553
25/02/2025	1,10%	0,12	11,07	10,95	10,92	11,08	1M	406
24/02/2025	-0,45%	-0,05	10,95	11,00	10,91	11,02	2M	532
21/02/2025	0,55%	0,06	11,00	10,99	10,92	11,01	1M	541
20/02/2025	0,18%	0,02	10,94	10,95	10,91	10,98	2M	579
19/02/2025	-0,73%	-0,08	10,92	10,98	10,92	11,02	2M	667
18/02/2025	-0,63%	-0,07	11,00	11,08	10,95	11,08	2M	850
17/02/2025	-0,36%	-0,04	11,07	11,16	11,06	11,20	1M	594
14/02/2025	1,37%	0,15	11,11	11,00	10,97	11,18	2M	580
13/02/2025	-0,45%	-0,05	10,96	11,00	10,91	11,00	2M	695
12/02/2025	-0,81%	-0,09	11,01	11,10	10,98	11,10	2M	678
11/02/2025	0,27%	0,03	11,10	11,07	11,02	11,10	1M	388
10/02/2025	-0,09%	-0,01	11,07	11,10	11,01	11,13	2M	509
07/02/2025	-0,18%	-0,02	11,08	11,10	11,02	11,16	2M	618
06/02/2025	0,18%	0,02	11,10	11,08	11,01	11,11	895K	412
05/02/2025	-1,34%	-0,15	11,08	11,25	11,08	11,25	1M	564
04/02/2025	0,54%	0,06	11,23	11,16	11,10	11,27	1M	387
03/02/2025	-0,98%	-0,11	11,17	11,28	11,16	11,28	2M	686
31/01/2025	1,62%	0,18	11,28	11,17	11,14	11,30	2M	642
30/01/2025	2,68%	0,29	11,10	10,88	10,84	11,10	1M	546
29/01/2025	-1,28%	-0,14	10,81	11,00	10,81	11,00	2M	997
28/01/2025	0,18%	0,02	10,95	10,94	10,89	10,98	1M	355
27/01/2025	1,49%	0,16	10,93	10,74	10,67	10,97	2M	603
24/01/2025	-0,09%	-0,01	10,77	10,85	10,66	10,85	3M	1.255
23/01/2025	-2,18%	-0,24	10,78	11,02	10,74	11,06	3M	1.392
22/01/2025	-0,54%	-0,06	11,02	11,08	11,01	11,13	1M	476
21/01/2025	0,27%	0,03	11,08	11,03	10,99	11,13	1M	391
20/01/2025	0,27%	0,03	11,05	10,99	10,91	11,05	1M	467
17/01/2025	1,19%	0,13	11,02	10,90	10,85	11,06	2M	618
16/01/2025	-0,91%	-0,10	10,89	11,01	10,86	11,01	2M	668
15/01/2025	0,18%	0,02	10,99	10,98	10,86	11,02	2M	824
14/01/2025	1,39%	0,15	10,97	10,82	10,77	10,97	2M	637
13/01/2025	-1,37%	-0,15	10,82	10,96	10,80	11,01	3M	1.062
10/01/2025	-0,99%	-0,11	10,97	11,08	10,95	11,08	2M	645
09/01/2025	0,27%	0,03	11,08	11,05	11,00	11,09	644K	323
08/01/2025	-1,25%	-0,14	11,05	11,26	11,05	11,26	1M	486
07/01/2025	1,82%	0,20	11,19	11,00	10,99	11,34	2M	650
06/01/2025	0,83%	0,09	10,99	10,90	10,85	11,00	2M	812
03/01/2025	-0,73%	-0,08	10,90	11,05	10,85	11,05	3M	1.294
02/01/2025	-0,81%	-0,09	10,98	11,07	10,94	11,09	3M	1.166
30/12/2024	0,09%	0,01	11,07	11,11	10,97	11,11	3M	1.233
27/12/2024	-0,27%	-0,03	11,06	11,09	11,06	11,32	2M	854
26/12/2024	0,91%	0,10	11,09	11,00	10,91	11,09	2M	1.006
23/12/2024	-3,09%	-0,35	10,99	11,30	10,91	11,30	4M	1.510
20/12/2024	3,09%	0,34	11,34	11,05	11,05	11,34	2M	693
19/12/2024	-0,54%	-0,06	11,00	11,15	10,99	11,16	3M	969
18/12/2024	-2,04%	-0,23	11,06	11,31	10,97	11,34	3M	1.283
17/12/2024	0,36%	0,04	11,29	11,26	11,25	11,36	1M	519
16/12/2024	-0,53%	-0,06	11,25	11,33	11,24	11,33	2M	692
13/12/2024	-1,22%	-0,14	11,31	11,39	11,31	11,44	1M	513
12/12/2024	-0,17%	-0,02	11,45	11,47	11,34	11,47	2M	568
11/12/2024	0,61%	0,07	11,47	11,40	11,39	11,57	2M	738
10/12/2024	0,26%	0,03	11,40	11,40	11,36	11,48	2M	614
09/12/2024	-0,79%	-0,09	11,37	11,46	11,29	11,48	3M	1.032
06/12/2024	-0,17%	-0,02	11,46	11,54	11,41	11,54	2M	542
05/12/2024	0,61%	0,07	11,48	11,41	11,41	11,51	1M	448
04/12/2024	0,09%	0,01	11,41	11,41	11,36	11,45	2M	524
03/12/2024	0,00%	0,00	11,40	11,40	11,39	11,50	2M	555
02/12/2024	0,09%	0,01	11,40	11,38	11,34	11,46	2M	828
29/11/2024	1,24%	0,14	11,39	11,25	11,23	11,39	2M	824
28/11/2024	-1,14%	-0,13	11,25	11,49	11,24	11,49	3M	1.099
27/11/2024	-0,87%	-0,10	11,38	11,55	11,37	11,58	2M	726
26/11/2024	-0,17%	-0,02	11,48	11,50	11,45	11,57	1M	433
25/11/2024	0,44%	0,05	11,50	11,45	11,42	11,53	2M	569
22/11/2024	0,79%	0,09	11,45	11,37	11,33	11,45	1M	478
21/11/2024	-0,44%	-0,05	11,36	11,41	11,31	11,43	2M	571
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	-	-	11,50	11,49	11,48	11,55	956K	370

Date,Open,High,Low,Close,Volume
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
07-Apr-25,11.35,11.44,11.24,11.28,2097718
04-Apr-25,11.46,11.51,11.33,11.40,2570920
03-Apr-25,11.30,11.52,11.27,11.46,1767606
02-Apr-25,11.30,11.39,11.28,11.31,944094
01-Apr-25,11.27,11.40,11.22,11.30,1173871
31-Mar-25,11.35,11.45,11.30,11.30,1474095
28-Mar-25,11.34,11.38,11.29,11.37,1343079
27-Mar-25,11.37,11.40,11.31,11.36,1312046
26-Mar-25,11.40,11.40,11.30,11.38,1403434
25-Mar-25,11.41,11.43,11.33,11.40,1802912
24-Mar-25,11.57,11.57,11.39,11.40,1522238
21-Mar-25,11.55,11.61,11.53,11.56,1621318
20-Mar-25,11.47,11.57,11.46,11.55,3191779
19-Mar-25,11.50,11.50,11.26,11.46,2973252
18-Mar-25,11.46,11.53,11.44,11.46,1288899
17-Mar-25,11.40,11.53,11.33,11.45,1934033
14-Mar-25,11.22,11.42,11.19,11.35,2126044
13-Mar-25,11.08,11.23,11.03,11.19,875136
12-Mar-25,11.15,11.15,11.00,11.06,1424208
11-Mar-25,11.18,11.20,11.06,11.07,2078054
10-Mar-25,11.10,11.20,11.06,11.18,1406942
07-Mar-25,11.04,11.16,10.95,11.10,1798194
06-Mar-25,11.04,11.04,10.93,11.04,1373195
05-Mar-25,10.97,11.04,10.91,11.04,1234205
28-Feb-25,11.05,11.05,10.91,10.97,1516794
27-Feb-25,11.01,11.09,10.97,11.05,1021030
26-Feb-25,11.08,11.10,10.97,11.01,1661464
25-Feb-25,10.95,11.08,10.92,11.07,1221929
24-Feb-25,11.00,11.02,10.91,10.95,1500853
21-Feb-25,10.99,11.01,10.92,11.00,1444278
20-Feb-25,10.95,10.98,10.91,10.94,1529092
19-Feb-25,10.98,11.02,10.92,10.92,1608008
18-Feb-25,11.08,11.08,10.95,11.00,2436178
17-Feb-25,11.16,11.20,11.06,11.07,1484067
14-Feb-25,11.00,11.18,10.97,11.11,1875989
13-Feb-25,11.00,11.00,10.91,10.96,1859196
12-Feb-25,11.10,11.10,10.98,11.01,1536755
11-Feb-25,11.07,11.10,11.02,11.10,1274631
10-Feb-25,11.10,11.13,11.01,11.07,1832003
07-Feb-25,11.10,11.16,11.02,11.08,1606315
06-Feb-25,11.08,11.11,11.01,11.10,895364
05-Feb-25,11.25,11.25,11.08,11.08,1296402
04-Feb-25,11.16,11.27,11.10,11.23,1001562
03-Feb-25,11.28,11.28,11.16,11.17,1799252
31-Jan-25,11.17,11.30,11.14,11.28,1856374
30-Jan-25,10.88,11.10,10.84,11.10,1469470
29-Jan-25,11.00,11.00,10.81,10.81,2468730
28-Jan-25,10.94,10.98,10.89,10.95,1034990
27-Jan-25,10.74,10.97,10.67,10.93,1723445
24-Jan-25,10.85,10.85,10.66,10.77,3103367
23-Jan-25,11.02,11.06,10.74,10.78,3356988
22-Jan-25,11.08,11.13,11.01,11.02,1149980
21-Jan-25,11.03,11.13,10.99,11.08,1137347
20-Jan-25,10.99,11.05,10.91,11.05,1261381
17-Jan-25,10.90,11.06,10.85,11.02,1821519
16-Jan-25,11.01,11.01,10.86,10.89,2020561
15-Jan-25,10.98,11.02,10.86,10.99,2242705
14-Jan-25,10.82,10.97,10.77,10.97,1567830
13-Jan-25,10.96,11.01,10.80,10.82,2601714
10-Jan-25,11.08,11.08,10.95,10.97,1645908
09-Jan-25,11.05,11.09,11.00,11.08,643545
08-Jan-25,11.26,11.26,11.05,11.05,1170954
07-Jan-25,11.00,11.34,10.99,11.19,1936198
06-Jan-25,10.90,11.00,10.85,10.99,1999116
03-Jan-25,11.05,11.05,10.85,10.90,2837062
02-Jan-25,11.07,11.09,10.94,10.98,2763569
30-Dec-24,11.11,11.11,10.97,11.07,3405577
27-Dec-24,11.09,11.32,11.06,11.06,2336552
26-Dec-24,11.00,11.09,10.91,11.09,2459821
23-Dec-24,11.30,11.30,10.91,10.99,3736186
20-Dec-24,11.05,11.34,11.05,11.34,2469923
19-Dec-24,11.15,11.16,10.99,11.00,3099852
18-Dec-24,11.31,11.34,10.97,11.06,3251646
17-Dec-24,11.26,11.36,11.25,11.29,1303477
16-Dec-24,11.33,11.33,11.24,11.25,1978633
13-Dec-24,11.39,11.44,11.31,11.31,1486291
12-Dec-24,11.47,11.47,11.34,11.45,1747088
11-Dec-24,11.40,11.57,11.39,11.47,2313015
10-Dec-24,11.40,11.48,11.36,11.40,1546431
09-Dec-24,11.46,11.48,11.29,11.37,2829877
06-Dec-24,11.54,11.54,11.41,11.46,1647861
05-Dec-24,11.41,11.51,11.41,11.48,1220564
04-Dec-24,11.41,11.45,11.36,11.41,1864852
03-Dec-24,11.40,11.50,11.39,11.40,1507659
02-Dec-24,11.38,11.46,11.34,11.40,2228843
29-Nov-24,11.25,11.39,11.23,11.39,2286320
28-Nov-24,11.49,11.49,11.24,11.25,3153989
27-Nov-24,11.55,11.58,11.37,11.38,1710985
26-Nov-24,11.50,11.57,11.45,11.48,1441872
25-Nov-24,11.45,11.53,11.42,11.50,1692485
22-Nov-24,11.37,11.45,11.33,11.45,1199176
21-Nov-24,11.41,11.43,11.31,11.36,1735510
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

*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