O Dashboard do Investidor
  1. Home / Página do Ativo
+25.00%
Lote Padrão
-25.63%
Lote Padrão
+350.00%
Mercado Fracionário
-58.82%
Mercado Fracionário
+66.67%
Fundo Imobiliário
-6.80%
Fundo Imobiliário
-1.48%
Mais Negociadas
-1.16%
Maiores Volumes

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 Todos

Tempo 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.

TAEE11F - TAESA - UNT N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
24/10/2025 36,81 36,90 -0,22% 36,71 37,15 36,88 36,83 36,90 2.348 88.456.180
23/10/2025 36,47 36,98 +1,32% 36,45 37,02 36,83 36,95 36,98 2.513 96.641.845
22/10/2025 36,43 36,50 -0,27% 36,21 36,60 36,43 36,50 36,51 2.696 108.787.439
21/10/2025 36,50 36,60 -0,44% 36,37 36,68 36,51 36,45 36,60 2.568 84.085.855
20/10/2025 36,65 36,76 +0,30% 36,50 36,97 36,72 36,75 36,76 3.469 113.264.372
17/10/2025 36,27 36,65 +0,22% 36,20 36,65 36,48 36,60 36,65 2.474 92.701.376
16/10/2025 36,17 36,57 +0,69% 36,11 36,61 36,42 36,44 36,57 2.637 97.835.686
15/10/2025 35,88 36,32 +0,97% 35,72 36,40 36,13 36,24 36,33 2.991 107.452.573
14/10/2025 35,90 35,97 +0,28% 35,83 36,20 36,00 35,91 35,97 3.348 106.903.455
13/10/2025 35,95 35,87 +0,28% 35,86 36,26 36,05 35,87 35,91 3.179 118.058.114
10/10/2025 35,91 35,77 -0,45% 35,60 36,23 35,87 35,77 36,00 3.275 108.871.236
9/10/2025 36,26 35,93 -0,94% 35,92 36,45 36,15 35,92 35,93 2.777 95.508.266
8/10/2025 36,10 36,27 +0,89% 36,01 36,46 36,20 36,24 36,27 3.232 113.486.286
7/10/2025 36,30 35,95 -1,43% 35,93 36,35 36,08 35,95 36,00 4.047 127.220.467
6/10/2025 36,70 36,47 -0,63% 36,25 36,85 36,44 36,38 36,47 3.961 119.577.447
3/10/2025 36,50 36,70 -0,05% 36,43 36,70 36,56 36,66 36,70 2.857 96.729.295
2/10/2025 36,93 36,72 -0,49% 36,62 36,95 36,76 36,70 36,72 3.135 98.584.911
1/10/2025 36,70 36,90 +0,99% 36,57 36,90 36,74 36,81 36,90 3.937 139.514.283
30/9/2025 36,76 36,54 -1,00% 36,54 37,17 36,81 36,54 36,69 3.653 128.755.683
29/9/2025 36,35 36,91 +1,40% 36,35 36,99 36,73 36,86 36,91 3.888 138.941.491
26/9/2025 36,15 36,40 +0,83% 36,15 36,40 36,30 36,31 36,40 2.336 83.738.752
25/9/2025 36,04 36,10 +0,28% 36,00 36,43 36,20 36,10 36,11 2.832 93.894.230
24/9/2025 36,10 36,00 -0,58% 35,90 36,25 36,02 36,00 36,02 3.138 100.385.785
23/9/2025 35,70 36,21 +1,43% 35,64 36,37 35,99 36,00 36,21 3.260 112.183.913
22/9/2025 35,59 35,70 +0,22% 35,45 35,79 35,62 35,63 35,70 3.839 119.370.805
19/9/2025 35,46 35,62 +0,39% 35,46 35,82 35,68 35,62 35,69 3.080 100.811.900
18/9/2025 35,54 35,48 -0,48% 35,38 35,57 35,48 35,48 35,53 3.062 99.360.936
17/9/2025 35,30 35,65 +0,99% 35,22 35,75 35,56 35,60 35,65 4.319 115.358.210
16/9/2025 35,00 35,30 +0,23% 34,99 35,30 35,19 35,22 35,30 3.232 102.144.927
15/9/2025 34,84 35,22 +0,63% 34,74 35,22 34,99 35,17 35,22 4.361 140.914.932
12/9/2025 34,84 35,00 +0,29% 34,71 35,00 34,85 34,95 35,00 3.681 104.545.698
11/9/2025 34,90 34,90 +0,09% 34,83 35,15 35,01 34,90 35,10 3.217 94.262.101
10/9/2025 34,91 34,87 -0,37% 34,71 35,20 34,88 34,85 34,87 3.648 112.617.858
9/9/2025 34,87 35,00 +0,40% 34,62 35,00 34,80 34,98 35,00 3.539 106.584.388
8/9/2025 34,79 34,86 0,00% 34,64 35,07 34,85 34,86 34,93 5.131 150.704.038
5/9/2025 34,60 34,86 +1,13% 34,47 34,94 34,75 34,85 34,90 3.923 130.237.357
4/9/2025 34,29 34,47 +0,55% 34,15 34,55 34,38 34,47 34,52 3.160 102.537.292
3/9/2025 34,29 34,28 +0,18% 34,17 34,43 34,27 34,25 34,28 3.759 126.257.442
2/9/2025 34,44 34,22 -1,07% 34,20 34,58 34,30 34,22 34,36 6.823 160.974.113
1/9/2025 34,87 34,59 -0,89% 34,30 35,04 34,47 34,55 34,59 8.138 335.045.112
29/8/2025 34,73 34,90 +0,75% 34,59 34,94 34,80 34,84 34,90 4.122 121.771.099
28/8/2025 34,50 34,64 +0,41% 34,48 34,85 34,70 34,64 34,68 3.832 110.737.884
27/8/2025 34,14 34,50 +0,88% 34,12 34,67 34,34 34,43 34,50 5.663 151.309.615
26/8/2025 33,90 34,20 +0,68% 33,90 34,32 34,13 34,19 34,20 3.087 101.093.573
25/8/2025 33,84 33,97 +0,95% 33,81 34,09 33,96 33,97 33,99 3.929 127.437.932
22/8/2025 33,29 33,65 +1,51% 33,16 33,95 33,52 33,65 33,69 2.953 112.650.276
21/8/2025 33,20 33,15 -0,54% 33,14 33,50 33,28 33,15 33,28 3.402 101.496.122
20/8/2025 33,11 33,33 +1,09% 33,02 33,33 33,16 33,19 33,33 3.636 97.247.260
19/8/2025 32,91 32,97 -3,88% 32,84 33,15 32,99 32,97 33,00 5.452 165.056.455
18/8/2025 34,00 34,30 +0,88% 33,96 34,40 34,24 34,26 34,30 5.354 167.865.884
15/8/2025 33,54 34,00 +1,31% 33,54 34,11 33,91 33,98 34,00 4.316 133.296.302
14/8/2025 33,56 33,56 +0,36% 33,33 33,99 33,64 33,56 33,66 4.393 162.339.957
13/8/2025 33,60 33,44 -1,21% 33,18 33,69 33,35 33,43 33,44 5.214 127.545.507
12/8/2025 33,41 33,85 +0,92% 33,38 34,37 34,05 33,74 33,85 3.661 126.348.902
11/8/2025 33,58 33,54 -0,30% 33,25 33,79 33,47 33,51 33,54 4.964 131.003.873
8/8/2025 33,70 33,64 +0,33% 33,47 33,90 33,69 33,64 33,65 3.547 101.306.374
7/8/2025 33,45 33,53 +0,39% 33,39 33,76 33,57 33,53 33,60 3.997 118.888.116
6/8/2025 33,40 33,40 +0,30% 33,28 33,58 33,41 33,40 33,58 3.897 109.082.098
5/8/2025 33,34 33,30 -0,39% 33,28 33,76 33,45 33,30 33,35 3.680 99.922.254
4/8/2025 33,50 33,43 -0,09% 33,11 33,80 33,36 33,41 33,43 5.595 144.452.705
1/8/2025 33,49 33,46 +0,39% 33,32 33,96 33,63 33,46 33,50 3.948 120.101.139
31/7/2025 33,60 33,33 -0,39% 33,16 33,74 33,50 33,33 33,36 4.153 121.805.558
30/7/2025 33,43 33,46 +0,18% 33,25 33,94 33,45 33,46 33,63 3.093 95.415.329
29/7/2025 33,26 33,40 +0,30% 33,17 33,69 33,45 33,40 33,54 3.024 88.220.039
28/7/2025 33,49 33,30 -0,80% 33,20 33,74 33,37 33,29 33,30 4.174 115.531.580
25/7/2025 33,57 33,57 -0,03% 33,41 33,75 33,56 33,50 33,57 3.328 93.123.790
24/7/2025 33,68 33,58 -0,53% 33,43 33,80 33,63 33,58 33,62 2.925 86.028.092
23/7/2025 33,38 33,76 +0,81% 33,38 33,90 33,70 33,76 33,81 3.058 91.245.711
22/7/2025 33,79 33,49 -1,35% 33,41 34,27 33,85 33,49 33,50 3.597 109.935.262
21/7/2025 33,80 33,95 -0,15% 33,60 34,02 33,83 33,95 33,96 3.978 129.478.117
18/7/2025 33,50 34,00 +1,40% 33,33 34,00 33,67 33,86 34,00 3.630 113.807.595
17/7/2025 33,73 33,53 -0,89% 33,38 33,80 33,48 33,53 33,56 4.402 126.041.079
16/7/2025 33,82 33,83 +0,59% 33,49 33,83 33,60 33,72 33,83 4.026 125.042.448
15/7/2025 33,95 33,63 -0,39% 33,48 34,04 33,66 33,63 33,69 5.500 164.433.869
14/7/2025 34,04 33,76 -1,20% 33,62 34,07 33,82 33,75 33,76 6.456 183.746.477
11/7/2025 34,09 34,17 +0,12% 33,88 34,17 34,00 34,07 34,17 4.629 156.015.844
10/7/2025 34,20 34,13 -0,90% 34,04 34,37 34,18 34,12 34,13 4.410 131.924.392
9/7/2025 34,60 34,44 -0,17% 34,27 34,85 34,44 34,35 34,44 3.477 99.652.423
8/7/2025 34,75 34,50 -1,43% 34,41 34,99 34,57 34,49 34,50 4.257 124.961.023
7/7/2025 35,00 35,00 +0,03% 34,80 35,16 34,91 34,95 35,00 5.433 145.398.605
4/7/2025 35,06 34,99 +0,23% 34,86 35,19 35,01 34,99 35,05 3.955 110.144.677
3/7/2025 34,62 34,91 +1,04% 34,50 35,05 34,88 34,91 34,98 3.381 110.115.002
2/7/2025 35,11 34,55 -1,29% 34,35 35,20 34,55 34,50 34,55 5.085 150.034.446
1/7/2025 34,93 35,00 +0,11% 34,86 35,09 34,97 34,98 35,00 4.537 137.522.696
30/6/2025 34,40 34,96 +1,22% 34,27 34,96 34,68 34,84 34,96 4.649 144.088.171
27/6/2025 34,58 34,54 -0,03% 34,29 34,66 34,47 34,53 34,54 3.229 106.201.123
26/6/2025 34,46 34,55 +0,44% 34,40 34,77 34,60 34,55 34,60 3.221 93.907.921
25/6/2025 34,39 34,40 +0,06% 34,15 34,57 34,37 34,39 34,40 3.094 110.596.534
24/6/2025 34,35 34,38 -0,03% 34,23 34,64 34,45 34,37 34,38 2.711 88.582.330
23/6/2025 34,55 34,39 -0,32% 34,13 34,60 34,28 34,31 34,39 4.181 128.151.161
20/6/2025 34,26 34,50 +0,55% 34,10 34,50 34,27 34,30 34,50 3.864 119.529.436
18/6/2025 34,45 34,31 -0,55% 34,21 34,63 34,40 34,30 34,31 3.456 95.995.365
17/6/2025 34,70 34,50 -0,06% 34,20 34,70 34,37 34,50 34,55 3.968 111.171.260
16/6/2025 34,16 34,52 +1,02% 34,07 34,55 34,39 34,51 34,52 4.559 134.551.754
13/6/2025 34,00 34,17 +0,21% 33,69 34,26 34,01 34,17 34,18 3.902 112.606.297
12/6/2025 33,99 34,10 +0,29% 33,80 34,10 33,95 34,05 34,10 3.554 103.947.375
11/6/2025 34,21 34,00 -0,03% 33,86 34,25 34,02 33,99 34,00 3.811 109.394.213
10/6/2025 34,05 34,01 +0,29% 33,97 34,44 34,18 34,01 34,09 3.708 110.548.073
9/6/2025 34,30 33,91 -1,28% 33,75 34,37 33,98 33,91 33,93 6.263 171.297.579
6/6/2025 34,55 34,35 -0,12% 34,16 34,62 34,35 34,35 34,36 4.328 114.434.003
5/6/2025 34,83 34,39 -0,86% 34,30 34,99 34,58 34,38 34,39 4.075 116.185.044
4/6/2025 35,40 34,69 -2,23% 34,69 35,50 35,09 34,69 34,78 4.179 109.748.545
3/6/2025 34,86 35,48 +1,87% 34,81 35,54 35,27 35,47 35,48 3.837 122.201.344
2/6/2025 35,37 34,83 -1,33% 34,77 35,46 35,14 34,83 34,90 6.681 170.253.432
30/5/2025 35,50 35,30 -1,31% 35,30 35,84 35,52 35,30 35,39 4.630 134.211.658
29/5/2025 35,61 35,77 +0,48% 35,41 35,80 35,60 35,68 35,77 3.611 98.712.785
28/5/2025 36,43 35,60 -2,79% 35,00 36,50 35,63 35,53 35,60 7.630 220.156.843
27/5/2025 35,84 36,62 +2,35% 35,70 36,77 36,47 36,61 36,62 3.626 129.908.354
26/5/2025 35,62 35,78 +0,45% 35,56 35,99 35,80 35,78 35,86 3.243 102.141.569
23/5/2025 35,23 35,62 +0,85% 35,00 35,79 35,44 35,62 35,64 2.891 90.927.914
22/5/2025 35,35 35,32 -0,51% 35,29 35,77 35,48 35,32 35,46 2.887 90.539.110
21/5/2025 35,80 35,50 -1,36% 35,35 35,85 35,55 35,45 35,50 2.955 92.940.046
20/5/2025 35,60 35,99 +0,39% 35,44 35,99 35,76 35,90 35,99 3.425 103.054.300
19/5/2025 35,20 35,85 +0,99% 35,18 35,89 35,57 35,83 35,85 4.097 121.080.000
16/5/2025 35,43 35,50 +0,11% 35,00 35,53 35,26 35,40 35,50 3.353 123.927.401
15/5/2025 34,94 35,46 +1,31% 34,87 35,60 35,28 35,45 35,46 3.925 114.323.913
14/5/2025 34,85 35,00 +0,29% 34,42 35,00 34,76 34,94 35,00 4.257 118.647.908
13/5/2025 34,86 34,90 -1,41% 34,58 35,07 34,83 34,89 34,90 3.630 111.725.169
12/5/2025 35,67 35,40 -0,95% 35,11 35,69 35,34 35,39 35,40 5.048 159.680.339
9/5/2025 36,00 35,74 -0,61% 35,66 36,17 35,85 35,74 35,75 3.945 122.745.377
8/5/2025 34,96 35,96 +2,74% 34,85 36,20 35,69 35,91 35,96 3.416 121.363.033
7/5/2025 35,19 35,00 -0,85% 34,82 35,25 34,96 34,93 35,00 3.979 106.275.497
6/5/2025 35,38 35,30 -0,48% 35,12 35,38 35,23 35,28 35,30 4.057 102.978.098
5/5/2025 35,40 35,47 -0,06% 35,17 35,62 35,39 35,29 35,47 5.161 143.432.440
2/5/2025 35,92 35,49 -1,64% 35,41 35,92 35,55 35,49 35,51 4.407 130.498.991
29/4/2025 36,00 36,08 -0,06% 35,95 36,55 36,29 36,08 36,15 3.604 124.093.324
28/4/2025 35,97 36,10 +0,61% 35,81 36,20 36,04 36,07 36,10 4.101 131.823.169

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.