Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
TAEE11 - TAESA - UNT N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/12/2025 | 41,82 | 41,77 | +0,55% | 41,60 | 42,12 | 41,81 | 41,77 | 41,81 | 4.473 | 4.338.729.900 |
| 11/12/2025 | 41,61 | 41,54 | -0,69% | 41,48 | 42,14 | 41,79 | 41,53 | 41,56 | 5.288 | 7.060.793.000 |
| 10/12/2025 | 41,33 | 41,83 | +1,21% | 41,12 | 42,19 | 41,74 | 41,83 | 41,87 | 7.887 | 9.998.127.600 |
| 9/12/2025 | 41,43 | 41,33 | -0,46% | 40,72 | 41,68 | 41,25 | 41,32 | 41,48 | 6.402 | 7.865.758.800 |
| 8/12/2025 | 41,60 | 41,52 | +0,75% | 41,00 | 42,13 | 41,62 | 41,49 | 41,53 | 9.655 | 10.770.973.500 |
| 5/12/2025 | 42,30 | 41,21 | -2,58% | 40,11 | 42,48 | 41,14 | 41,21 | 41,31 | 15.049 | 17.778.627.200 |
| 4/12/2025 | 42,02 | 42,30 | +0,74% | 41,99 | 42,55 | 42,29 | 42,27 | 42,43 | 8.223 | 10.630.781.900 |
| 3/12/2025 | 42,67 | 41,99 | -1,20% | 41,62 | 42,67 | 42,08 | 41,90 | 41,99 | 8.111 | 11.501.340.700 |
| 2/12/2025 | 42,60 | 42,50 | 0,00% | 42,23 | 42,69 | 42,47 | 42,45 | 42,51 | 8.961 | 12.777.525.000 |
| 1/12/2025 | 43,52 | 42,50 | -2,34% | 42,46 | 43,82 | 42,79 | 42,49 | 42,76 | 9.639 | 10.783.604.600 |
| 28/11/2025 | 43,50 | 43,52 | +0,07% | 43,38 | 44,09 | 43,68 | 43,48 | 43,75 | 4.599 | 7.744.528.400 |
| 27/11/2025 | 43,44 | 43,49 | +0,02% | 43,31 | 43,49 | 43,39 | 43,40 | 43,49 | 2.075 | 3.013.170.100 |
| 26/11/2025 | 42,90 | 43,48 | +1,38% | 42,90 | 43,71 | 43,49 | 43,48 | 43,49 | 4.859 | 8.071.350.600 |
| 25/11/2025 | 43,00 | 42,89 | -0,12% | 42,70 | 43,30 | 42,99 | 42,89 | 42,96 | 5.131 | 6.232.131.400 |
| 24/11/2025 | 41,97 | 42,94 | +1,20% | 41,91 | 43,15 | 42,89 | 42,90 | 42,94 | 6.589 | 9.889.842.800 |
| 21/11/2025 | 42,82 | 42,43 | -1,76% | 41,80 | 43,10 | 42,53 | 42,39 | 42,65 | 9.977 | 12.013.223.400 |
| 19/11/2025 | 44,33 | 43,19 | -2,75% | 42,97 | 44,33 | 43,27 | 43,19 | 43,24 | 11.081 | 13.794.021.500 |
| 18/11/2025 | 44,80 | 44,41 | -1,31% | 44,26 | 45,45 | 44,58 | 44,41 | 44,52 | 8.833 | 11.891.448.400 |
| 17/11/2025 | 44,22 | 45,00 | 0,00% | 43,94 | 45,33 | 44,87 | 44,87 | 45,00 | 14.834 | 15.293.280.700 |
| 14/11/2025 | 44,95 | 45,00 | +0,11% | 44,81 | 45,85 | 45,27 | 44,99 | 45,01 | 8.675 | 11.596.717.700 |
| 13/11/2025 | 44,85 | 44,95 | +0,13% | 44,51 | 45,32 | 44,94 | 44,82 | 45,00 | 9.681 | 19.391.388.400 |
| 12/11/2025 | 42,65 | 44,89 | +5,77% | 42,55 | 45,00 | 44,24 | 44,82 | 44,89 | 27.223 | 31.326.052.300 |
| 11/11/2025 | 41,16 | 42,44 | +3,64% | 41,00 | 42,83 | 42,21 | 42,35 | 42,44 | 23.203 | 26.208.243.800 |
| 10/11/2025 | 40,55 | 40,95 | +0,99% | 40,32 | 41,07 | 40,77 | 40,95 | 41,10 | 8.413 | 9.993.074.500 |
| 7/11/2025 | 40,29 | 40,55 | +0,77% | 39,79 | 40,63 | 40,39 | 40,36 | 40,56 | 6.185 | 5.672.701.500 |
| 6/11/2025 | 40,03 | 40,24 | +0,55% | 39,98 | 40,44 | 40,18 | 40,20 | 40,27 | 10.139 | 9.603.440.900 |
| 5/11/2025 | 39,49 | 40,02 | +1,37% | 39,41 | 40,03 | 39,88 | 40,00 | 40,02 | 11.343 | 14.981.323.900 |
| 4/11/2025 | 38,58 | 39,48 | +2,25% | 38,51 | 39,48 | 39,20 | 39,31 | 39,50 | 8.587 | 10.900.552.800 |
| 3/11/2025 | 38,13 | 38,61 | +1,34% | 37,89 | 38,61 | 38,34 | 38,61 | 38,63 | 7.693 | 6.454.282.800 |
| 31/10/2025 | 38,26 | 38,10 | -0,05% | 37,80 | 38,35 | 38,08 | 38,10 | 38,11 | 8.924 | 9.799.538.400 |
| 30/10/2025 | 37,65 | 38,12 | +1,25% | 37,63 | 38,24 | 38,07 | 38,10 | 38,12 | 7.526 | 7.802.309.800 |
| 29/10/2025 | 37,71 | 37,65 | -0,03% | 37,65 | 38,13 | 37,88 | 37,64 | 37,65 | 7.318 | 5.970.935.900 |
| 28/10/2025 | 37,53 | 37,66 | +0,91% | 37,36 | 37,83 | 37,64 | 37,66 | 37,78 | 9.123 | 9.770.227.700 |
| 27/10/2025 | 37,02 | 37,32 | +0,95% | 37,02 | 37,49 | 37,32 | 37,32 | 37,37 | 4.385 | 4.789.621.800 |
| 24/10/2025 | 36,84 | 36,97 | +0,46% | 36,70 | 37,15 | 36,86 | 36,85 | 36,98 | 4.469 | 3.997.911.400 |
| 23/10/2025 | 36,45 | 36,80 | +0,71% | 36,45 | 37,03 | 36,85 | 36,79 | 36,80 | 5.128 | 5.615.987.300 |
| 22/10/2025 | 36,37 | 36,54 | +0,14% | 36,21 | 36,60 | 36,47 | 36,53 | 36,54 | 3.747 | 4.932.187.000 |
| 21/10/2025 | 36,61 | 36,49 | +0,05% | 36,37 | 36,69 | 36,49 | 36,45 | 36,49 | 3.584 | 5.861.070.700 |
| 20/10/2025 | 36,55 | 36,47 | -0,55% | 36,47 | 36,97 | 36,66 | 36,47 | 36,72 | 5.327 | 8.283.870.200 |
| 17/10/2025 | 36,42 | 36,67 | +1,10% | 36,19 | 36,67 | 36,53 | 36,60 | 36,67 | 5.226 | 5.835.060.700 |
| 16/10/2025 | 36,14 | 36,27 | -0,17% | 36,10 | 36,61 | 36,42 | 36,23 | 36,40 | 5.204 | 5.030.471.000 |
| 15/10/2025 | 35,85 | 36,33 | +1,34% | 35,70 | 36,40 | 36,20 | 36,32 | 36,34 | 8.019 | 8.406.739.900 |
| 14/10/2025 | 35,89 | 35,85 | -0,47% | 35,82 | 36,19 | 35,98 | 35,84 | 35,90 | 4.797 | 3.820.915.700 |
| 13/10/2025 | 35,83 | 36,02 | +0,53% | 35,82 | 36,25 | 36,01 | 35,90 | 36,02 | 3.462 | 3.048.230.200 |
| 10/10/2025 | 36,01 | 35,83 | -0,14% | 35,59 | 36,24 | 35,83 | 35,83 | 35,92 | 5.326 | 5.162.322.300 |
| 9/10/2025 | 36,27 | 35,88 | -0,91% | 35,88 | 36,45 | 36,07 | 35,87 | 35,89 | 4.829 | 4.016.668.700 |
| 8/10/2025 | 36,13 | 36,21 | +0,58% | 36,03 | 36,48 | 36,16 | 36,20 | 36,23 | 6.559 | 6.910.627.200 |
| 7/10/2025 | 36,13 | 36,00 | -1,02% | 35,93 | 36,33 | 36,07 | 35,95 | 36,03 | 5.595 | 7.784.844.800 |
| 6/10/2025 | 36,70 | 36,37 | -0,90% | 36,24 | 36,73 | 36,39 | 36,33 | 36,39 | 3.685 | 3.477.322.200 |
| 3/10/2025 | 36,50 | 36,70 | +0,55% | 36,44 | 36,70 | 36,57 | 36,66 | 36,70 | 4.058 | 5.157.733.300 |
| 2/10/2025 | 36,90 | 36,50 | -1,16% | 36,50 | 36,95 | 36,71 | 36,49 | 36,62 | 4.635 | 4.477.225.900 |
| 1/10/2025 | 36,65 | 36,93 | +0,74% | 36,56 | 36,93 | 36,77 | 36,79 | 36,93 | 6.797 | 6.129.886.600 |
| 30/9/2025 | 36,85 | 36,66 | -0,27% | 36,63 | 37,19 | 36,78 | 36,62 | 36,70 | 7.233 | 6.358.015.200 |
| 29/9/2025 | 36,44 | 36,76 | +1,13% | 36,38 | 36,99 | 36,79 | 36,74 | 36,80 | 6.997 | 9.346.747.000 |
| 26/9/2025 | 36,15 | 36,35 | +0,55% | 36,15 | 36,43 | 36,31 | 36,35 | 36,36 | 4.349 | 4.549.590.700 |
| 25/9/2025 | 36,06 | 36,15 | +0,31% | 36,00 | 36,43 | 36,21 | 36,15 | 36,20 | 7.423 | 9.929.724.000 |
| 24/9/2025 | 36,08 | 36,04 | -0,17% | 35,90 | 36,28 | 36,00 | 35,98 | 36,04 | 5.616 | 6.918.092.600 |
| 23/9/2025 | 35,72 | 36,10 | +1,12% | 35,63 | 36,38 | 36,08 | 36,10 | 36,18 | 6.142 | 8.170.569.500 |
| 22/9/2025 | 35,60 | 35,70 | -0,31% | 35,45 | 35,80 | 35,63 | 35,70 | 35,71 | 6.601 | 5.727.163.300 |
| 19/9/2025 | 35,45 | 35,81 | +1,02% | 35,41 | 35,82 | 35,78 | 35,81 | 35,82 | 5.474 | 14.509.010.700 |
| 18/9/2025 | 35,54 | 35,45 | -0,25% | 35,39 | 35,57 | 35,47 | 35,42 | 35,51 | 4.583 | 3.825.976.200 |
| 17/9/2025 | 35,29 | 35,54 | +0,71% | 35,21 | 35,76 | 35,57 | 35,51 | 35,58 | 6.929 | 5.357.747.300 |
| 16/9/2025 | 35,02 | 35,29 | +0,80% | 35,02 | 35,30 | 35,20 | 35,29 | 35,30 | 4.222 | 3.894.412.500 |
| 15/9/2025 | 34,99 | 35,01 | +0,49% | 34,73 | 35,17 | 35,03 | 35,01 | 35,05 | 5.002 | 4.512.669.800 |
| 12/9/2025 | 34,84 | 34,84 | 0,00% | 34,71 | 34,99 | 34,82 | 34,83 | 34,84 | 4.400 | 3.953.409.000 |
| 11/9/2025 | 34,95 | 34,84 | -0,17% | 34,84 | 35,15 | 34,99 | 34,84 | 35,00 | 4.726 | 4.892.901.400 |
| 10/9/2025 | 34,90 | 34,90 | -0,23% | 34,71 | 35,22 | 34,87 | 34,75 | 34,91 | 5.686 | 5.471.519.400 |
| 9/9/2025 | 34,82 | 34,98 | +0,06% | 34,62 | 34,98 | 34,83 | 34,86 | 34,99 | 5.032 | 4.256.760.600 |
| 8/9/2025 | 34,75 | 34,96 | +0,46% | 34,64 | 35,07 | 34,87 | 34,92 | 34,97 | 8.870 | 7.319.425.500 |
| 5/9/2025 | 34,53 | 34,80 | +0,52% | 34,46 | 34,94 | 34,76 | 34,80 | 34,82 | 5.251 | 4.645.056.300 |
| 4/9/2025 | 34,31 | 34,62 | +0,99% | 34,22 | 34,62 | 34,41 | 34,55 | 34,62 | 4.985 | 4.953.211.000 |
| 3/9/2025 | 34,30 | 34,28 | -0,03% | 34,18 | 34,40 | 34,25 | 34,22 | 34,28 | 4.110 | 3.595.915.800 |
| 2/9/2025 | 34,43 | 34,29 | -0,84% | 34,20 | 34,48 | 34,31 | 34,28 | 34,32 | 4.375 | 3.448.518.100 |
| 1/9/2025 | 34,88 | 34,58 | -0,83% | 34,33 | 35,10 | 34,52 | 34,50 | 34,58 | 3.659 | 3.643.865.000 |
| 29/8/2025 | 34,72 | 34,87 | +0,40% | 34,60 | 34,92 | 34,81 | 34,75 | 34,87 | 5.221 | 4.737.801.800 |
| 28/8/2025 | 34,50 | 34,73 | +0,84% | 34,48 | 34,85 | 34,71 | 34,69 | 34,73 | 7.681 | 7.350.961.200 |
| 27/8/2025 | 34,10 | 34,44 | +0,73% | 34,10 | 34,69 | 34,40 | 34,42 | 34,45 | 6.445 | 12.672.664.800 |
| 26/8/2025 | 33,97 | 34,19 | +0,86% | 33,90 | 34,31 | 34,18 | 34,17 | 34,19 | 3.834 | 5.147.202.300 |
| 25/8/2025 | 33,77 | 33,90 | +0,41% | 33,77 | 34,09 | 33,95 | 33,90 | 33,99 | 6.278 | 5.295.844.000 |
| 22/8/2025 | 33,42 | 33,76 | +1,66% | 33,15 | 33,80 | 33,46 | 33,76 | 33,77 | 5.156 | 9.089.883.800 |
| 21/8/2025 | 33,24 | 33,21 | -0,09% | 33,05 | 33,49 | 33,27 | 33,19 | 33,21 | 5.788 | 5.520.095.600 |
| 20/8/2025 | 33,11 | 33,24 | +0,39% | 32,97 | 33,26 | 33,21 | 33,17 | 33,24 | 3.541 | 8.072.130.900 |
| 19/8/2025 | 33,23 | 33,11 | -3,33% | 32,84 | 33,23 | 33,00 | 33,05 | 33,11 | 6.998 | 6.014.327.600 |
| 18/8/2025 | 33,99 | 34,25 | +1,24% | 33,99 | 34,41 | 34,25 | 34,24 | 34,25 | 6.702 | 6.522.727.400 |
| 15/8/2025 | 33,41 | 33,83 | +1,50% | 33,41 | 34,10 | 33,91 | 33,82 | 33,92 | 7.656 | 9.697.915.700 |
| 14/8/2025 | 33,59 | 33,33 | +0,45% | 33,30 | 34,00 | 33,59 | 33,33 | 33,40 | 7.554 | 28.146.654.900 |
| 13/8/2025 | 33,57 | 33,18 | -1,16% | 33,17 | 33,60 | 33,32 | 33,18 | 33,23 | 8.374 | 7.352.669.800 |
| 12/8/2025 | 33,43 | 33,57 | +0,39% | 33,41 | 34,37 | 34,05 | 33,56 | 33,61 | 8.559 | 10.820.009.400 |
| 11/8/2025 | 33,58 | 33,44 | -0,42% | 33,23 | 33,78 | 33,43 | 33,36 | 33,44 | 5.003 | 4.157.838.300 |
| 8/8/2025 | 33,75 | 33,58 | -0,15% | 33,46 | 33,89 | 33,68 | 33,57 | 33,70 | 6.299 | 4.983.497.100 |
| 7/8/2025 | 33,45 | 33,63 | +0,66% | 33,38 | 33,75 | 33,59 | 33,63 | 33,65 | 6.238 | 4.381.790.900 |
| 6/8/2025 | 33,32 | 33,41 | +0,27% | 33,21 | 33,56 | 33,41 | 33,41 | 33,43 | 6.345 | 6.607.965.500 |
| 5/8/2025 | 33,34 | 33,32 | -0,33% | 33,29 | 33,76 | 33,46 | 33,29 | 33,39 | 4.826 | 4.509.851.100 |
| 4/8/2025 | 33,51 | 33,43 | -0,03% | 33,10 | 33,62 | 33,31 | 33,40 | 33,43 | 5.818 | 5.067.474.400 |
| 1/8/2025 | 33,56 | 33,44 | +0,24% | 33,38 | 33,90 | 33,59 | 33,44 | 33,52 | 4.181 | 3.311.074.000 |
| 31/7/2025 | 33,55 | 33,36 | -0,86% | 33,16 | 33,73 | 33,47 | 33,35 | 33,43 | 5.407 | 5.146.481.700 |
| 30/7/2025 | 33,40 | 33,65 | +0,84% | 33,25 | 33,98 | 33,52 | 33,65 | 33,73 | 5.643 | 4.168.510.400 |
| 29/7/2025 | 33,22 | 33,37 | +0,21% | 33,16 | 33,60 | 33,47 | 33,36 | 33,37 | 3.949 | 3.064.598.300 |
| 28/7/2025 | 33,49 | 33,30 | -0,57% | 33,18 | 33,73 | 33,32 | 33,25 | 33,30 | 3.577 | 3.028.863.500 |
| 25/7/2025 | 33,63 | 33,49 | -0,24% | 33,40 | 33,74 | 33,55 | 33,41 | 33,50 | 2.436 | 2.623.146.500 |
| 24/7/2025 | 33,70 | 33,57 | -0,39% | 33,42 | 33,79 | 33,60 | 33,56 | 33,60 | 3.348 | 3.221.708.100 |
| 23/7/2025 | 33,45 | 33,70 | +0,99% | 33,41 | 33,88 | 33,71 | 33,70 | 33,83 | 2.700 | 2.569.961.300 |
| 22/7/2025 | 33,80 | 33,37 | -1,24% | 33,37 | 34,26 | 33,75 | 33,36 | 33,50 | 6.031 | 5.022.083.200 |
| 21/7/2025 | 33,80 | 33,79 | -0,06% | 33,59 | 34,02 | 33,84 | 33,78 | 33,89 | 4.969 | 5.800.112.500 |
| 18/7/2025 | 33,40 | 33,81 | +0,68% | 33,33 | 33,85 | 33,70 | 33,75 | 33,81 | 4.781 | 4.898.803.600 |
| 17/7/2025 | 33,71 | 33,58 | -0,62% | 33,36 | 33,73 | 33,46 | 33,53 | 33,59 | 4.789 | 3.577.463.200 |
| 16/7/2025 | 33,80 | 33,79 | +0,27% | 33,47 | 33,82 | 33,61 | 33,70 | 33,80 | 4.089 | 3.742.116.800 |
| 15/7/2025 | 33,90 | 33,70 | -0,53% | 33,46 | 34,04 | 33,63 | 33,68 | 33,75 | 6.712 | 6.347.234.500 |
| 14/7/2025 | 34,11 | 33,88 | -0,35% | 33,61 | 34,11 | 33,80 | 33,85 | 33,88 | 3.917 | 3.899.654.800 |
| 11/7/2025 | 34,12 | 34,00 | -0,47% | 33,86 | 34,13 | 33,99 | 33,99 | 34,06 | 3.860 | 3.209.872.000 |
| 10/7/2025 | 34,17 | 34,16 | -0,20% | 34,01 | 34,34 | 34,16 | 34,13 | 34,16 | 4.088 | 3.705.951.200 |
| 9/7/2025 | 34,69 | 34,23 | -1,07% | 34,23 | 34,69 | 34,39 | 34,22 | 34,33 | 5.106 | 4.464.899.100 |
| 8/7/2025 | 34,76 | 34,60 | -0,37% | 34,41 | 34,88 | 34,56 | 34,54 | 34,60 | 4.558 | 3.566.923.300 |
| 7/7/2025 | 35,00 | 34,73 | -0,86% | 34,73 | 35,15 | 34,84 | 34,72 | 34,75 | 3.545 | 3.290.856.700 |
| 4/7/2025 | 35,01 | 35,03 | -0,09% | 34,85 | 35,17 | 35,01 | 34,98 | 35,03 | 3.116 | 2.283.394.200 |
| 3/7/2025 | 34,62 | 35,06 | +1,62% | 34,49 | 35,06 | 34,94 | 34,98 | 35,07 | 2.612 | 2.574.704.100 |
| 2/7/2025 | 35,17 | 34,50 | -1,63% | 34,32 | 35,17 | 34,50 | 34,47 | 34,52 | 6.697 | 5.765.055.300 |
| 1/7/2025 | 34,81 | 35,07 | +0,40% | 34,81 | 35,08 | 34,96 | 34,97 | 35,08 | 3.785 | 4.010.118.600 |
| 30/6/2025 | 34,40 | 34,93 | +1,54% | 34,28 | 34,93 | 34,77 | 34,88 | 34,93 | 5.121 | 5.717.475.000 |
| 27/6/2025 | 34,53 | 34,40 | -0,15% | 34,28 | 34,65 | 34,47 | 34,38 | 34,47 | 2.735 | 5.650.529.600 |
| 26/6/2025 | 34,50 | 34,45 | -0,03% | 34,43 | 34,76 | 34,58 | 34,44 | 34,59 | 3.624 | 3.304.757.500 |
| 25/6/2025 | 34,40 | 34,46 | +0,47% | 34,15 | 34,56 | 34,41 | 34,40 | 34,47 | 5.330 | 6.224.121.300 |
| 24/6/2025 | 34,40 | 34,30 | +0,12% | 34,25 | 34,64 | 34,45 | 34,30 | 34,40 | 2.793 | 3.030.649.800 |
| 23/6/2025 | 34,53 | 34,26 | -0,81% | 34,12 | 34,53 | 34,26 | 34,25 | 34,30 | 4.500 | 4.020.699.700 |
| 20/6/2025 | 34,24 | 34,54 | +0,88% | 34,08 | 34,54 | 34,40 | 34,51 | 34,55 | 5.726 | 17.644.555.300 |
| 18/6/2025 | 34,48 | 34,24 | -0,72% | 34,21 | 34,61 | 34,38 | 34,23 | 34,40 | 5.497 | 5.023.330.300 |
| 17/6/2025 | 34,61 | 34,49 | +0,09% | 34,19 | 34,73 | 34,35 | 34,35 | 34,50 | 4.538 | 3.473.710.100 |
| 16/6/2025 | 34,19 | 34,46 | +1,44% | 34,01 | 34,56 | 34,42 | 34,45 | 34,46 | 5.833 | 4.252.533.900 |