O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

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 Todos

Tempo Gráfico: 6 Meses

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

TAEE11F - TAESA - UNT N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 34,60 34,60 +0,87% 34,27 34,70 34,53 34,60 34,65 2.715 86.307.310
16/4/2025 34,45 34,30 -0,41% 34,16 34,54 34,32 34,30 34,34 3.611 101.478.677
15/4/2025 34,41 34,44 +0,03% 34,16 34,68 34,50 34,44 34,45 3.505 102.511.055
14/4/2025 34,20 34,43 +0,97% 33,95 34,53 34,17 34,43 34,45 4.409 121.933.998
11/4/2025 34,18 34,10 +0,38% 33,96 34,30 34,13 34,10 34,14 3.293 117.903.998
10/4/2025 34,20 33,97 -1,25% 33,83 34,30 34,01 33,96 34,04 3.540 108.782.184
9/4/2025 34,02 34,40 +0,97% 33,68 34,77 34,16 34,33 34,40 4.116 128.570.208
8/4/2025 33,91 34,07 +0,35% 33,89 34,30 34,05 34,07 34,08 3.607 112.183.549
7/4/2025 34,27 33,95 -1,02% 33,72 34,40 33,92 33,90 33,95 5.892 184.731.094
4/4/2025 34,10 34,30 +0,20% 34,00 34,57 34,32 34,30 34,33 4.008 132.431.205
3/4/2025 33,69 34,23 +1,03% 33,69 34,58 34,35 34,23 34,38 3.886 128.880.533
2/4/2025 33,99 33,88 -0,35% 33,86 34,19 33,99 33,88 33,95 3.623 113.066.865
1/4/2025 33,64 34,00 +0,44% 33,55 34,21 33,91 34,00 34,01 4.521 132.278.304
31/3/2025 34,02 33,85 -0,47% 33,85 34,34 34,09 33,85 33,94 4.786 146.247.218
28/3/2025 33,80 34,01 +0,38% 33,76 34,27 33,93 33,99 34,01 3.670 124.651.091
27/3/2025 34,10 33,88 -0,47% 33,81 34,20 33,96 33,88 33,89 4.167 130.704.456
26/3/2025 33,96 34,04 +0,21% 33,90 34,08 33,99 34,02 34,04 3.900 115.713.410
25/3/2025 34,35 33,97 -0,79% 33,97 34,60 34,09 33,97 34,00 4.967 166.810.856
24/3/2025 34,59 34,24 -1,10% 34,15 34,70 34,51 34,24 34,30 6.599 144.396.830
21/3/2025 34,65 34,62 0,00% 34,62 34,86 34,76 34,62 34,64 4.676 152.146.671
20/3/2025 34,44 34,62 +0,44% 34,37 34,75 34,53 34,62 34,64 4.792 153.678.489
19/3/2025 34,36 34,47 -0,23% 33,76 34,54 34,17 34,34 34,47 4.525 180.454.741
18/3/2025 34,45 34,55 +0,09% 34,38 34,63 34,47 34,41 34,55 4.415 125.468.429
17/3/2025 34,07 34,52 +1,26% 34,00 34,61 34,31 34,49 34,52 4.942 148.072.978
14/3/2025 33,66 34,09 +1,28% 33,59 34,24 33,99 34,09 34,10 4.768 143.062.915
13/3/2025 33,22 33,66 +1,20% 33,07 33,69 33,45 33,66 33,67 3.721 106.578.051
12/3/2025 33,52 33,26 -0,51% 33,07 33,52 33,25 33,26 33,29 4.332 120.806.167
11/3/2025 33,52 33,43 -0,30% 33,15 33,52 33,31 33,40 33,43 4.370 122.092.392
10/3/2025 33,26 33,53 +0,63% 33,14 33,58 33,38 33,53 33,54 5.693 155.419.562
7/3/2025 32,97 33,32 +0,42% 32,73 33,44 33,05 33,32 33,36 6.110 168.751.288
6/3/2025 33,01 33,18 +0,24% 32,70 33,18 32,92 33,10 33,18 7.539 208.439.371
5/3/2025 32,80 33,10 +0,42% 32,62 33,10 32,86 32,88 33,10 4.551 134.474.227
28/2/2025 33,06 32,96 -0,33% 32,66 33,06 32,88 32,96 32,97 5.911 164.137.016
27/2/2025 33,02 33,07 +0,21% 32,91 33,23 33,03 32,95 33,07 4.426 111.730.841
26/2/2025 33,25 33,00 -0,57% 32,93 33,30 33,07 33,00 33,02 4.010 111.630.213
25/2/2025 32,77 33,19 +1,81% 32,75 33,23 33,01 33,09 33,19 5.105 105.671.401
24/2/2025 32,90 32,60 -0,85% 32,60 33,11 32,80 32,60 32,88 8.723 161.484.807
21/2/2025 32,68 32,88 +0,31% 32,62 32,91 32,80 32,82 32,88 4.179 126.460.845
20/2/2025 32,82 32,78 +0,37% 32,56 32,85 32,69 32,75 32,78 4.640 129.253.765
19/2/2025 32,84 32,66 -1,03% 32,62 32,92 32,78 32,66 32,76 4.998 132.043.866
18/2/2025 33,13 33,00 -0,42% 32,69 33,14 32,89 32,86 33,00 5.560 171.647.763
17/2/2025 33,50 33,14 -0,54% 33,06 33,52 33,30 33,14 33,15 5.380 164.559.814
14/2/2025 32,78 33,32 +2,02% 32,74 33,56 33,13 33,32 33,39 4.675 120.800.083
13/2/2025 32,75 32,66 -0,46% 32,54 32,89 32,70 32,66 32,74 4.587 115.334.383
12/2/2025 33,08 32,81 -0,82% 32,75 33,21 32,87 32,81 32,89 5.200 143.460.937
11/2/2025 32,91 33,08 +0,30% 32,90 33,23 33,10 33,08 33,16 3.818 108.690.545
10/2/2025 32,98 32,98 -0,18% 32,89 33,25 33,01 32,98 33,12 5.897 144.579.804
7/2/2025 33,21 33,04 -0,51% 32,86 33,31 33,06 33,00 33,04 5.239 136.640.848
6/2/2025 33,06 33,21 +0,58% 32,86 33,21 33,03 33,19 33,21 5.368 139.252.071
5/2/2025 33,40 33,02 -1,46% 33,02 33,58 33,25 33,02 33,12 5.511 134.034.460
4/2/2025 33,45 33,51 -0,06% 33,18 33,71 33,39 33,50 33,51 4.269 134.818.233
3/2/2025 33,51 33,53 -0,47% 33,29 33,80 33,58 33,37 33,53 7.515 183.909.903
31/1/2025 33,21 33,69 +1,63% 33,19 33,83 33,61 33,62 33,69 5.831 164.431.107
30/1/2025 32,41 33,15 +1,69% 32,37 33,23 32,87 33,11 33,15 5.678 141.758.339
29/1/2025 32,50 32,60 +0,22% 32,42 32,80 32,62 32,53 32,60 8.746 208.205.118
28/1/2025 32,83 32,53 0,00% 32,43 32,83 32,53 32,53 32,59 4.217 120.942.011
27/1/2025 31,85 32,53 +2,14% 31,85 32,67 32,33 32,53 32,62 5.369 145.212.630
24/1/2025 32,20 31,85 -0,93% 31,79 32,30 31,92 31,85 32,06 7.481 246.797.704
23/1/2025 32,89 32,15 -1,98% 31,98 32,95 32,39 32,15 32,24 7.520 243.269.647
22/1/2025 33,13 32,80 -0,67% 32,78 33,20 32,98 32,78 32,80 4.359 133.809.365
21/1/2025 32,91 33,02 +0,06% 32,73 33,18 33,01 33,02 33,09 4.964 111.859.858
20/1/2025 32,64 33,00 +0,64% 32,47 33,00 32,76 32,90 33,00 7.639 153.973.676
17/1/2025 32,50 32,79 +1,02% 32,32 32,92 32,59 32,73 32,79 4.521 126.220.876
16/1/2025 32,60 32,46 -0,67% 32,31 32,60 32,47 32,46 32,47 5.396 147.996.877
15/1/2025 32,50 32,68 +0,65% 32,30 32,81 32,49 32,65 32,68 5.979 168.812.582
14/1/2025 32,18 32,47 +0,22% 32,06 32,56 32,29 32,46 32,47 4.961 137.201.606
13/1/2025 32,74 32,40 -0,80% 32,15 32,80 32,39 32,30 32,40 8.468 240.639.408
10/1/2025 32,94 32,66 -0,94% 32,62 32,94 32,73 32,66 32,88 5.629 170.986.662
9/1/2025 33,00 32,97 +0,03% 32,88 33,45 33,01 32,97 33,19 5.103 138.223.277
8/1/2025 33,50 32,96 -1,38% 32,94 33,69 33,15 32,96 33,07 5.916 166.339.341
7/1/2025 32,70 33,42 +1,80% 32,70 33,92 33,05 33,42 33,45 6.473 162.175.419
6/1/2025 32,34 32,83 +1,64% 32,26 32,83 32,57 32,71 32,83 7.069 188.135.441
3/1/2025 32,92 32,30 -1,58% 32,30 33,14 32,50 32,30 32,42 9.666 312.343.898
2/1/2025 32,90 32,82 -0,58% 32,61 33,07 32,79 32,81 33,00 9.823 237.227.500
30/12/2024 33,15 33,01 +0,03% 32,73 33,31 32,89 32,98 33,01 7.677 217.001.103
27/12/2024 33,17 33,00 -0,03% 32,94 33,34 33,13 32,95 33,00 5.628 176.113.349
26/12/2024 32,70 33,01 +1,38% 32,60 33,08 32,81 33,01 33,03 6.951 209.591.053
23/12/2024 33,53 32,56 -3,38% 32,55 33,71 33,04 32,56 32,76 10.920 326.816.732
20/12/2024 33,06 33,70 +1,60% 33,05 33,80 33,39 33,70 33,80 5.981 169.820.276
19/12/2024 32,74 33,17 +1,44% 32,74 33,19 32,98 33,07 33,17 5.702 191.461.224
18/12/2024 33,94 32,70 -3,43% 32,70 33,94 33,27 32,70 32,73 9.163 296.779.956
17/12/2024 33,90 33,86 +0,50% 33,71 34,11 33,88 33,86 33,93 4.993 141.366.553
16/12/2024 33,80 33,69 -0,33% 33,65 34,00 33,79 33,69 33,83 6.572 189.767.378
13/12/2024 34,03 33,80 -0,88% 33,80 34,49 34,00 33,80 34,03 6.038 169.572.019
12/12/2024 34,24 34,10 -0,61% 33,88 34,44 34,07 34,08 34,12 4.431 141.011.772
11/12/2024 34,20 34,31 +0,15% 34,01 34,85 34,29 34,31 34,44 4.801 181.943.899
10/12/2024 34,24 34,26 +0,09% 34,01 34,45 34,20 34,25 34,26 4.557 134.309.359
9/12/2024 34,20 34,23 +0,09% 33,72 34,28 33,98 34,15 34,23 7.307 223.293.413
6/12/2024 34,42 34,20 0,00% 34,10 34,50 34,24 34,18 34,20 5.588 142.604.364
5/12/2024 34,18 34,20 +0,65% 34,14 34,50 34,39 34,20 34,33 4.406 134.092.206
4/12/2024 34,09 33,98 -0,32% 33,95 34,20 34,05 33,98 34,09 4.416 137.856.630
3/12/2024 34,25 34,09 -0,20% 34,02 34,50 34,22 34,09 34,11 5.195 141.483.876
2/12/2024 33,90 34,16 +0,86% 33,87 34,40 34,11 34,16 34,20 7.574 209.429.324
29/11/2024 33,60 33,87 +0,83% 33,50 34,00 33,67 33,87 34,00 7.988 272.791.420
28/11/2024 34,02 33,59 -1,26% 33,55 34,24 33,80 33,59 33,60 8.019 270.816.309
27/11/2024 34,50 34,02 -0,87% 33,94 34,67 34,31 34,02 34,08 7.535 201.420.442
26/11/2024 34,27 34,32 -0,95% 34,21 34,63 34,44 34,32 34,35 3.865 116.386.805
25/11/2024 34,30 34,65 +1,79% 34,12 34,65 34,31 34,60 34,65 4.927 161.963.741
22/11/2024 33,87 34,04 +0,41% 33,87 34,23 34,00 34,04 34,22 3.951 122.351.905
21/11/2024 34,30 33,90 -1,02% 33,84 34,30 34,04 33,90 33,91 6.276 169.370.810
19/11/2024 34,08 34,25 +0,03% 33,97 34,37 34,14 34,24 34,25 4.132 132.691.592
18/11/2024 33,74 34,24 +1,45% 33,62 34,31 34,01 33,92 34,24 6.351 226.248.156
14/11/2024 34,10 33,75 -0,85% 33,75 34,21 34,04 33,75 33,83 9.170 214.148.537
13/11/2024 34,11 34,04 -0,15% 33,91 34,21 34,08 34,04 34,15 5.169 156.459.491
12/11/2024 34,60 34,09 -3,70% 34,00 34,61 34,36 34,08 34,09 6.397 178.954.737
11/11/2024 35,00 35,40 +1,03% 34,98 35,40 35,18 35,35 35,40 6.942 247.203.404
8/11/2024 35,17 35,04 +0,63% 34,67 35,68 35,05 35,01 35,04 5.431 180.916.111
7/11/2024 34,80 34,82 +0,12% 34,78 35,68 35,16 34,82 34,90 5.583 170.858.302
6/11/2024 34,68 34,78 +0,12% 34,38 34,83 34,65 34,66 34,78 4.438 143.864.764
5/11/2024 34,95 34,74 -0,74% 34,64 35,02 34,75 34,73 34,74 4.897 171.560.137
4/11/2024 34,63 35,00 +0,46% 34,63 35,07 34,92 34,94 35,00 4.763 145.708.474
1/11/2024 35,04 34,84 -0,60% 34,70 35,06 34,85 34,77 34,84 6.285 136.830.687
31/10/2024 34,75 35,05 +0,57% 34,75 35,16 34,99 35,05 35,07 3.667 111.152.880
30/10/2024 34,51 34,85 +0,87% 34,51 34,85 34,69 34,81 34,85 3.256 102.892.816
29/10/2024 34,50 34,55 +0,03% 34,44 34,64 34,51 34,54 34,55 3.474 114.872.310
28/10/2024 34,45 34,54 +0,61% 34,35 34,54 34,46 34,53 34,54 4.116 125.842.454
25/10/2024 34,45 34,33 -0,38% 34,23 34,49 34,31 34,33 34,37 4.136 107.038.999
24/10/2024 34,34 34,46 +0,47% 34,21 34,46 34,29 34,44 34,46 3.318 95.227.687
23/10/2024 34,38 34,30 -0,29% 34,16 34,41 34,27 34,30 34,31 4.214 112.861.634
22/10/2024 34,71 34,40 -1,01% 34,24 34,84 34,39 34,40 34,46 4.426 127.180.464
21/10/2024 34,89 34,75 -0,09% 34,57 34,90 34,70 34,73 34,75 5.046 144.489.803

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.