Cotação atual, histórico e gráfico do papel: TAEE11

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
14-Oct-26,45.69,46.16,44.90,45.69,111707632
13-Oct-26,45.92,46.48,45.76,45.85,79060429
09-Oct-26,45.93,46.91,45.74,46.45,111175148
08-Oct-26,44.75,45.98,44.36,45.63,157880649
07-Oct-26,43.87,44.74,43.54,44.74,194086590
06-Oct-26,43.95,44.50,43.52,43.70,133561224
05-Oct-26,43.40,46.45,43.40,43.89,347524861
02-Oct-26,42.26,43.30,41.83,42.85,97127313
01-Oct-26,41.90,42.07,41.33,41.84,96729670
30-Sep-26,41.09,41.92,40.92,41.81,106226102
29-Sep-26,40.15,40.71,39.77,40.56,77718945
28-Sep-26,40.59,40.68,40.13,40.22,117726868
25-Sep-26,40.94,41.30,40.79,40.79,40788421
24-Sep-26,41.15,41.49,40.85,40.94,61522897
23-Sep-26,41.47,41.80,41.13,41.27,56180737
22-Sep-26,41.56,41.83,41.41,41.73,64224185
21-Sep-26,42.00,42.41,41.57,41.64,62260578
18-Sep-26,41.46,41.91,41.20,41.91,58528887
17-Sep-26,41.35,41.73,40.91,41.50,48832245
16-Sep-26,40.80,41.42,40.67,41.05,49086976
15-Sep-26,40.60,40.98,40.53,40.80,53846054
14-Sep-26,40.49,40.78,40.08,40.51,47922590
11-Sep-26,41.20,41.45,40.68,40.73,47774304
10-Sep-26,40.77,41.54,40.45,41.29,79046467
09-Sep-26,41.62,41.80,40.87,40.87,56486978
08-Sep-26,41.77,42.26,41.73,41.83,102057726
04-Sep-26,41.55,41.97,41.15,41.53,53183214
03-Sep-26,41.36,42.36,41.36,41.55,98688297
02-Sep-26,39.85,41.63,39.85,40.89,190947400
01-Sep-26,39.26,39.91,39.10,39.73,76170772
31-Aug-26,38.75,39.36,38.75,39.10,81086419
28-Aug-26,38.75,38.90,38.48,38.68,36076588
27-Aug-26,38.90,39.54,38.58,38.70,64024882
26-Aug-26,39.11,39.38,38.71,38.94,34146239
25-Aug-26,37.86,38.95,37.86,38.86,60038024
24-Aug-26,37.40,38.04,37.28,37.78,36986741
21-Aug-26,37.56,38.09,37.40,37.57,70907842
20-Aug-26,37.09,37.68,36.80,37.45,99706088
19-Aug-26,36.95,37.39,36.88,37.17,72188919
18-Aug-26,37.34,37.70,36.91,36.91,70163750
17-Aug-26,37.51,38.18,37.13,37.25,76857211
14-Aug-26,38.21,38.30,37.30,37.94,138224063
13-Aug-26,37.81,38.51,37.64,38.21,233378829
12-Aug-26,38.34,38.55,37.28,37.70,156299215
11-Aug-26,38.52,38.79,38.10,38.30,104697886
10-Aug-26,39.28,39.45,38.50,38.50,83654465
07-Aug-26,39.67,39.69,38.95,39.25,76846416
06-Aug-26,40.00,40.13,39.54,39.54,90467558
05-Aug-26,40.20,40.26,39.65,40.06,68760895
04-Aug-26,40.16,40.52,39.79,39.89,43299784
03-Aug-26,39.88,40.15,39.64,40.00,49302846
31-Jul-26,39.70,40.15,39.63,39.66,46562028
30-Jul-26,39.09,40.16,39.09,39.87,90859371
29-Jul-26,39.85,39.87,39.05,39.05,76735165
28-Jul-26,40.49,40.72,39.71,39.80,59629906
27-Jul-26,40.57,40.69,39.82,39.95,119051928
24-Jul-26,41.40,41.45,40.30,40.30,60888107
23-Jul-26,41.54,41.81,41.14,41.42,40191545
22-Jul-26,41.14,41.90,40.99,41.59,72893735
21-Jul-26,41.15,41.48,40.83,41.13,61787045
20-Jul-26,40.97,41.32,40.93,41.15,111055216
17-Jul-26,41.12,41.75,40.89,40.89,97484118
16-Jul-26,40.95,41.10,40.46,41.03,127896551
15-Jul-26,41.26,41.34,40.73,40.92,78753294
14-Jul-26,41.45,41.84,41.10,41.26,47020761
13-Jul-26,41.78,42.09,41.21,41.35,75801213
10-Jul-26,40.54,41.99,40.54,41.77,81396791
09-Jul-26,39.70,40.40,39.54,40.31,49557130
08-Jul-26,40.40,40.61,39.76,39.79,55096221
07-Jul-26,40.38,40.96,40.30,40.40,59322764
06-Jul-26,40.96,40.99,40.27,40.27,40273097
03-Jul-26,40.99,41.64,40.77,41.07,44782535
02-Jul-26,40.03,40.89,40.03,40.89,89918758
01-Jul-26,39.51,40.02,39.33,39.85,73998585
30-Jun-26,40.04,40.07,39.47,39.78,60199997
29-Jun-26,39.80,40.27,39.73,40.12,36137563
26-Jun-26,39.92,40.24,39.66,39.72,68383510
25-Jun-26,39.83,40.38,39.75,39.88,62687521
24-Jun-26,39.79,40.06,39.52,39.72,55065336
23-Jun-26,39.62,39.99,39.35,39.79,75507953
22-Jun-26,39.30,40.00,39.28,39.92,66436023
19-Jun-26,39.55,39.65,39.18,39.30,41322110
18-Jun-26,38.88,39.68,38.77,39.45,74666688
17-Jun-26,39.58,39.79,38.77,38.88,45329650
16-Jun-26,39.53,39.61,39.06,39.40,32650105
15-Jun-26,40.09,40.52,39.51,39.51,68476070
12-Jun-26,39.72,39.94,39.43,39.69,40775032
11-Jun-26,39.08,39.78,38.82,39.70,80879262
10-Jun-26,39.24,39.26,38.65,38.99,42221776
09-Jun-26,38.97,39.49,38.93,39.24,62197858
08-Jun-26,38.48,38.91,38.48,38.82,36234196
05-Jun-26,38.98,39.27,38.48,38.60,46850814
03-Jun-26,39.04,39.31,38.75,38.79,55877420
02-Jun-26,38.94,39.33,38.87,39.25,46937337
01-Jun-26,39.43,39.53,38.77,38.90,48110471
29-May-26,39.53,39.53,38.83,39.16,71275578
28-May-26,39.54,40.01,39.22,39.22,67025757
27-May-26,39.21,39.56,38.99,39.37,91406946
26-May-26,39.75,39.75,38.78,39.00,80422918
25-May-26,39.00,39.65,38.91,39.51,45592951
22-May-26,38.61,38.95,38.20,38.73,42762553
21-May-26,38.55,38.88,38.10,38.42,78757698
20-May-26,38.20,38.88,38.11,38.56,52278431
19-May-26,38.48,38.50,37.95,38.05,75361141
18-May-26,38.26,38.76,38.10,38.55,99548634
15-May-26,38.40,38.56,37.92,38.29,78520840
14-May-26,39.05,39.25,38.51,38.61,66397713
13-May-26,39.88,39.88,38.52,38.66,84786068
12-May-26,40.94,41.28,39.77,39.77,76555210
11-May-26,41.24,41.53,40.97,41.40,126525189
08-May-26,41.26,41.78,40.96,40.96,118217603
07-May-26,42.18,42.36,40.67,40.84,150426026
06-May-26,41.57,42.37,41.23,42.22,54432802
05-May-26,41.50,41.81,41.11,41.39,70633436
04-May-26,42.52,42.55,41.33,41.50,93765580
30-Apr-26,41.98,42.55,41.93,42.52,67547184
29-Apr-26,43.14,43.38,42.56,42.57,72550352
28-Apr-26,43.50,43.60,42.75,43.14,62331968
27-Apr-26,44.12,44.36,43.50,43.61,174054643
24-Apr-26,44.76,44.80,43.66,44.11,79236654
23-Apr-26,45.21,45.65,44.35,44.66,116751054
22-Apr-26,45.70,46.00,45.06,45.22,203776056
20-Apr-26,45.01,46.09,44.93,45.86,89527896
17-Apr-26,44.80,45.23,44.63,45.01,102558985
16-Apr-26,45.50,45.65,44.25,44.30,80664231
15-Apr-26,45.05,45.57,45.04,45.57,61390290
14-Apr-26,45.58,45.74,44.91,45.40,98436580
13-Apr-26,45.00,45.73,44.62,45.16,94003049
10-Apr-26,44.96,45.40,44.94,45.22,62451050
09-Apr-26,44.05,45.31,43.84,44.90,81654924
08-Apr-26,44.13,44.71,43.89,44.11,243908749
07-Apr-26,43.00,43.10,42.19,42.87,122466107
06-Apr-26,42.83,43.35,42.62,42.94,35079965
02-Apr-26,42.28,43.33,41.81,42.83,77103258
01-Apr-26,43.05,43.65,42.75,42.79,90399122
31-Mar-26,42.04,43.01,41.77,43.01,107125521
30-Mar-26,41.62,41.98,41.16,41.61,53966654
27-Mar-26,42.01,42.08,41.11,41.11,59539771
26-Mar-26,42.19,42.54,41.67,41.81,45584737
25-Mar-26,41.99,43.01,41.99,42.65,74790645
24-Mar-26,42.30,42.46,41.45,41.99,61108936
23-Mar-26,41.24,42.60,41.13,42.46,78359575
20-Mar-26,42.09,42.17,40.53,40.83,149168094
19-Mar-26,41.74,42.32,41.01,42.13,86098527
18-Mar-26,42.38,43.76,41.64,41.85,136355661
17-Mar-26,42.84,43.33,42.21,42.32,57409825
16-Mar-26,42.55,43.08,42.43,42.63,55187795
13-Mar-26,42.15,43.00,42.01,42.20,74287711
12-Mar-26,42.85,42.90,41.87,42.11,75932983
11-Mar-26,42.40,43.27,42.28,42.82,61625443
10-Mar-26,43.21,43.55,42.76,42.76,111964325
09-Mar-26,42.86,43.15,42.30,42.81,61472682
06-Mar-26,42.36,42.81,41.98,42.67,103349406
05-Mar-26,43.19,43.19,41.97,42.42,124537016
04-Mar-26,42.63,43.41,42.43,43.19,59859630
03-Mar-26,42.50,42.51,41.45,42.20,109658995
02-Mar-26,43.60,43.76,43.01,43.59,101710351
27-Feb-26,44.40,44.47,43.77,44.18,71898461
26-Feb-26,44.02,44.80,43.86,44.65,64915959
25-Feb-26,45.00,45.28,43.85,44.02,66775118
24-Feb-26,45.03,46.11,44.81,45.00,148495028
23-Feb-26,45.25,45.59,44.82,45.03,228936784
20-Feb-26,44.56,45.34,44.04,45.01,98665566
19-Feb-26,43.68,44.60,43.64,44.56,57662429
18-Feb-26,43.50,44.06,43.26,43.68,50068557
13-Feb-26,43.70,43.88,43.00,43.60,74714934
12-Feb-26,44.00,44.53,43.86,43.87,80945787
11-Feb-26,42.70,44.53,42.64,44.42,125016432
10-Feb-26,42.57,42.85,42.03,42.58,58799855
09-Feb-26,41.72,42.45,41.41,42.45,61506783
06-Feb-26,41.70,42.02,41.32,41.51,56723434
05-Feb-26,41.51,42.23,41.48,41.70,50384709
04-Feb-26,42.28,42.29,40.91,41.48,95661571
03-Feb-26,42.27,42.96,42.15,42.38,70102432
02-Feb-26,41.76,42.43,41.56,42.27,102465563
30-Jan-26,42.63,42.79,41.63,41.63,92412834
29-Jan-26,43.00,43.48,42.27,42.63,94485490
28-Jan-26,44.34,44.57,42.77,43.25,122524592
27-Jan-26,43.40,44.54,43.29,44.16,88220220
26-Jan-26,43.00,43.28,42.42,43.28,73851117
23-Jan-26,42.11,43.40,41.80,43.03,122694384
22-Jan-26,40.98,42.57,40.92,42.22,113041331
21-Jan-26,40.11,41.19,40.11,40.71,85349307
20-Jan-26,39.81,40.06,39.42,40.06,47596156
19-Jan-26,39.43,39.95,39.42,39.85,40618900
16-Jan-26,40.04,40.15,39.28,39.50,66280377
15-Jan-26,39.78,40.11,39.73,39.88,68355028
14-Jan-26,39.70,39.98,39.31,39.78,71035828
13-Jan-26,40.09,40.09,39.42,39.65,89309917
12-Jan-26,40.08,40.35,39.68,40.10,70280253
09-Jan-26,40.54,40.82,39.91,40.07,96384889
08-Jan-26,41.56,41.87,40.32,40.54,143956191
07-Jan-26,42.08,42.48,41.33,41.35,71238689
06-Jan-26,42.24,43.02,42.08,42.08,61322494
05-Jan-26,41.97,42.59,41.97,42.24,76442879
02-Jan-26,42.20,42.50,41.97,41.97,59221689
30-Dec-25,41.49,42.73,41.49,42.11,125818527
29-Dec-25,41.35,41.55,40.96,41.49,72254667
26-Dec-25,40.77,41.50,40.50,41.36,64398579
23-Dec-25,40.40,41.11,40.30,40.77,54109214
22-Dec-25,40.87,41.01,40.01,40.31,59544649
19-Dec-25,40.40,41.16,40.21,40.88,68668543
18-Dec-25,40.56,40.56,40.13,40.34,118088330
17-Dec-25,41.25,41.27,40.15,40.60,183119975
16-Dec-25,42.10,42.10,41.29,41.31,107267880
15-Dec-25,41.77,43.06,41.77,42.50,141360398
12-Dec-25,41.82,42.12,41.60,41.77,43387299
11-Dec-25,41.61,42.14,41.48,41.54,70607930
10-Dec-25,41.33,42.19,41.12,41.83,99981276
09-Dec-25,41.43,41.68,40.72,41.33,78657588
08-Dec-25,41.60,42.13,41.00,41.52,107709735
05-Dec-25,42.30,42.48,40.11,41.21,177786272
04-Dec-25,42.02,42.55,41.99,42.30,106307819
03-Dec-25,42.67,42.67,41.62,41.99,115013407
02-Dec-25,42.60,42.69,42.23,42.50,127775250
01-Dec-25,43.52,43.82,42.46,42.50,107836046
28-Nov-25,43.50,44.09,43.38,43.52,77445284
27-Nov-25,43.44,43.49,43.31,43.49,30131701
26-Nov-25,42.90,43.71,42.90,43.48,80713506
25-Nov-25,43.00,43.30,42.70,42.89,62321314
24-Nov-25,41.97,43.15,41.91,42.94,98898428
21-Nov-25,42.82,43.10,41.80,42.43,120132234
19-Nov-25,44.33,44.33,42.97,43.19,137940215
18-Nov-25,44.80,45.45,44.26,44.41,118914484
17-Nov-25,44.22,45.33,43.94,45.00,152932807
14-Nov-25,44.95,45.85,44.81,45.00,115967177
13-Nov-25,44.85,45.32,44.51,44.95,193913884
12-Nov-25,42.65,45.00,42.55,44.89,313260523
11-Nov-25,41.16,42.83,41.00,42.44,262082438
10-Nov-25,40.55,41.07,40.32,40.95,99930745
07-Nov-25,40.29,40.63,39.79,40.55,56727015
06-Nov-25,40.03,40.44,39.98,40.24,96034409
05-Nov-25,39.49,40.03,39.41,40.02,149813239
04-Nov-25,38.58,39.48,38.51,39.48,109005528
03-Nov-25,38.13,38.61,37.89,38.61,64542828
31-Oct-25,38.26,38.35,37.80,38.10,97995384
30-Oct-25,37.65,38.24,37.63,38.12,78023098
29-Oct-25,37.71,38.13,37.65,37.65,59709359
28-Oct-25,37.53,37.83,37.36,37.66,97702277
27-Oct-25,37.02,37.49,37.02,37.32,47896218
24-Oct-25,36.84,37.15,36.70,36.97,39979114
23-Oct-25,36.45,37.03,36.45,36.80,56159873
22-Oct-25,36.37,36.60,36.21,36.54,49321870
21-Oct-25,36.61,36.69,36.37,36.49,58610707
20-Oct-25,36.55,36.97,36.47,36.47,82838702
17-Oct-25,36.42,36.67,36.19,36.67,58350607
16-Oct-25,36.14,36.61,36.10,36.27,50304710
15-Oct-25,35.85,36.40,35.70,36.33,84067399
14-Oct-25,35.89,36.19,35.82,35.85,38209157
13-Oct-25,35.83,36.25,35.82,36.02,30482302
10-Oct-25,36.01,36.24,35.59,35.83,51623223
09-Oct-25,36.27,36.45,35.88,35.88,40166687
08-Oct-25,36.13,36.48,36.03,36.21,69106272
07-Oct-25,36.13,36.33,35.93,36.00,77848448
06-Oct-25,36.70,36.73,36.24,36.37,34773222
03-Oct-25,36.50,36.70,36.44,36.70,51577333
02-Oct-25,36.90,36.95,36.50,36.50,44772259
01-Oct-25,36.65,36.93,36.56,36.93,61298866
30-Sep-25,36.85,37.19,36.63,36.66,63580152
29-Sep-25,36.44,36.99,36.38,36.76,93467470
26-Sep-25,36.15,36.43,36.15,36.35,45495907
25-Sep-25,36.06,36.43,36.00,36.15,99297240
24-Sep-25,36.08,36.28,35.90,36.04,69180926
23-Sep-25,35.72,36.38,35.63,36.10,81705695
22-Sep-25,35.60,35.80,35.45,35.70,57271633
19-Sep-25,35.45,35.82,35.41,35.81,145090107
18-Sep-25,35.54,35.57,35.39,35.45,38259762
17-Sep-25,35.29,35.76,35.21,35.54,53577473
16-Sep-25,35.02,35.30,35.02,35.29,38944125
15-Sep-25,34.99,35.17,34.73,35.01,45126698
12-Sep-25,34.84,34.99,34.71,34.84,39534090
11-Sep-25,34.95,35.15,34.84,34.84,48929014
10-Sep-25,34.90,35.22,34.71,34.90,54715194
09-Sep-25,34.82,34.98,34.62,34.98,42567606
08-Sep-25,34.75,35.07,34.64,34.96,73194255
05-Sep-25,34.53,34.94,34.46,34.80,46450563
04-Sep-25,34.31,34.62,34.22,34.62,49532110
03-Sep-25,34.30,34.40,34.18,34.28,35959158
02-Sep-25,34.43,34.48,34.20,34.29,34485181
01-Sep-25,34.88,35.10,34.33,34.58,36438650
29-Aug-25,34.72,34.92,34.60,34.87,47378018
28-Aug-25,34.50,34.85,34.48,34.73,73509612
27-Aug-25,34.10,34.69,34.10,34.44,126726648
26-Aug-25,33.97,34.31,33.90,34.19,51472023
25-Aug-25,33.77,34.09,33.77,33.90,52958440
22-Aug-25,33.42,33.80,33.15,33.76,90898838
21-Aug-25,33.24,33.49,33.05,33.21,55200956
20-Aug-25,33.11,33.26,32.97,33.24,80721309
19-Aug-25,33.23,33.23,32.84,33.11,60143276
18-Aug-25,33.99,34.41,33.99,34.25,65227274
15-Aug-25,33.41,34.10,33.41,33.83,96979157
14-Aug-25,33.59,34.00,33.30,33.33,281466549
13-Aug-25,33.57,33.60,33.17,33.18,73526698
12-Aug-25,33.43,34.37,33.41,33.57,108200094
11-Aug-25,33.58,33.78,33.23,33.44,41578383
08-Aug-25,33.75,33.89,33.46,33.58,49834971
07-Aug-25,33.45,33.75,33.38,33.63,43817909
06-Aug-25,33.32,33.56,33.21,33.41,66079655
05-Aug-25,33.34,33.76,33.29,33.32,45098511
04-Aug-25,33.51,33.62,33.10,33.43,50674744
01-Aug-25,33.56,33.90,33.38,33.44,33110740
31-Jul-25,33.55,33.73,33.16,33.36,51464817
30-Jul-25,33.40,33.98,33.25,33.65,41685104
29-Jul-25,33.22,33.60,33.16,33.37,30645983
28-Jul-25,33.49,33.73,33.18,33.30,30288635
25-Jul-25,33.63,33.74,33.40,33.49,26231465
24-Jul-25,33.70,33.79,33.42,33.57,32217081
23-Jul-25,33.45,33.88,33.41,33.70,25699613
22-Jul-25,33.80,34.26,33.37,33.37,50220832
21-Jul-25,33.80,34.02,33.59,33.79,58001125
18-Jul-25,33.40,33.85,33.33,33.81,48988036
17-Jul-25,33.71,33.73,33.36,33.58,35774632
16-Jul-25,33.80,33.82,33.47,33.79,37421168
15-Jul-25,33.90,34.04,33.46,33.70,63472345
14-Jul-25,34.11,34.11,33.61,33.88,38996548
11-Jul-25,34.12,34.13,33.86,34.00,32098720
10-Jul-25,34.17,34.34,34.01,34.16,37059512
09-Jul-25,34.69,34.69,34.23,34.23,44648991
08-Jul-25,34.76,34.88,34.41,34.60,35669233
07-Jul-25,35.00,35.15,34.73,34.73,32908567
04-Jul-25,35.01,35.17,34.85,35.03,22833942
03-Jul-25,34.62,35.06,34.49,35.06,25747041
02-Jul-25,35.17,35.17,34.32,34.50,57650553
01-Jul-25,34.81,35.08,34.81,35.07,40101186
30-Jun-25,34.40,34.93,34.28,34.93,57174750
27-Jun-25,34.53,34.65,34.28,34.40,56505296
26-Jun-25,34.50,34.76,34.43,34.45,33047575
25-Jun-25,34.40,34.56,34.15,34.46,62241213
24-Jun-25,34.40,34.64,34.25,34.30,30306498
23-Jun-25,34.53,34.53,34.12,34.26,40206997
20-Jun-25,34.24,34.54,34.08,34.54,176445553
18-Jun-25,34.48,34.61,34.21,34.24,50233303
17-Jun-25,34.61,34.73,34.19,34.49,34737101
16-Jun-25,34.19,34.56,34.01,34.46,42525339