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.
TAEE11F - TAESA - UNT N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/12/2025 | 41,71 | 41,76 | +0,75% | 41,54 | 42,12 | 41,82 | 41,72 | 41,76 | 2.668 | 92.400.665 |
| 11/12/2025 | 41,64 | 41,45 | -0,48% | 41,45 | 42,14 | 41,84 | 41,45 | 41,70 | 2.337 | 98.443.624 |
| 10/12/2025 | 41,33 | 41,65 | +1,31% | 41,11 | 42,17 | 41,66 | 41,65 | 41,84 | 2.531 | 110.929.883 |
| 9/12/2025 | 41,37 | 41,11 | -1,23% | 40,73 | 41,68 | 41,24 | 41,10 | 41,11 | 2.935 | 125.784.363 |
| 8/12/2025 | 41,48 | 41,62 | -0,22% | 41,00 | 42,48 | 41,60 | 41,62 | 41,65 | 4.383 | 152.279.483 |
| 5/12/2025 | 42,31 | 41,71 | -1,39% | 40,12 | 42,47 | 41,40 | 41,57 | 41,80 | 4.529 | 190.713.593 |
| 4/12/2025 | 41,95 | 42,30 | +1,27% | 41,95 | 42,53 | 42,25 | 42,30 | 42,38 | 3.000 | 123.152.765 |
| 3/12/2025 | 42,51 | 41,77 | -2,06% | 41,61 | 42,64 | 42,12 | 41,77 | 41,82 | 3.814 | 146.519.336 |
| 2/12/2025 | 42,51 | 42,65 | -0,16% | 42,23 | 42,72 | 42,48 | 42,48 | 42,65 | 3.815 | 151.005.070 |
| 1/12/2025 | 43,52 | 42,72 | -2,31% | 42,46 | 43,57 | 42,99 | 42,65 | 42,72 | 5.636 | 218.066.004 |
| 28/11/2025 | 43,51 | 43,73 | +0,41% | 43,39 | 44,09 | 43,71 | 43,65 | 43,73 | 4.000 | 140.418.036 |
| 27/11/2025 | 43,46 | 43,55 | -0,02% | 43,31 | 43,55 | 43,40 | 43,49 | 43,55 | 4.460 | 140.198.419 |
| 26/11/2025 | 43,06 | 43,56 | +1,78% | 42,97 | 43,70 | 43,45 | 43,29 | 43,56 | 2.402 | 105.209.178 |
| 25/11/2025 | 42,94 | 42,80 | -0,70% | 42,72 | 43,29 | 42,99 | 42,80 | 43,04 | 2.966 | 113.087.899 |
| 24/11/2025 | 42,00 | 43,10 | +1,17% | 41,94 | 43,15 | 42,73 | 42,95 | 43,10 | 3.176 | 154.028.966 |
| 21/11/2025 | 42,74 | 42,60 | -1,55% | 41,90 | 43,09 | 42,58 | 42,60 | 42,72 | 3.905 | 180.451.531 |
| 19/11/2025 | 44,40 | 43,27 | -2,63% | 42,98 | 44,40 | 43,34 | 43,15 | 43,30 | 3.726 | 156.559.639 |
| 18/11/2025 | 44,90 | 44,44 | -1,24% | 44,25 | 45,44 | 44,66 | 44,43 | 44,44 | 3.194 | 160.091.280 |
| 17/11/2025 | 44,24 | 45,00 | +0,31% | 43,87 | 45,34 | 44,73 | 44,85 | 45,00 | 4.392 | 246.380.454 |
| 14/11/2025 | 44,94 | 44,86 | +0,49% | 44,78 | 45,85 | 45,26 | 44,86 | 44,91 | 3.906 | 180.154.767 |
| 13/11/2025 | 44,89 | 44,64 | -0,80% | 44,28 | 45,30 | 44,99 | 44,64 | 44,90 | 3.906 | 198.592.679 |
| 12/11/2025 | 42,46 | 45,00 | +6,13% | 42,45 | 45,00 | 44,04 | 44,75 | 45,00 | 5.755 | 311.140.817 |
| 11/11/2025 | 41,16 | 42,40 | +3,16% | 41,01 | 42,83 | 42,10 | 42,32 | 42,40 | 4.225 | 180.624.602 |
| 10/11/2025 | 40,55 | 41,10 | +1,43% | 40,30 | 41,10 | 40,68 | 40,82 | 41,10 | 4.184 | 168.311.132 |
| 7/11/2025 | 40,24 | 40,52 | +1,00% | 40,14 | 40,63 | 40,35 | 40,33 | 40,52 | 3.156 | 131.558.554 |
| 6/11/2025 | 40,02 | 40,12 | +0,30% | 40,00 | 40,44 | 40,16 | 40,12 | 40,30 | 3.484 | 123.758.824 |
| 5/11/2025 | 39,46 | 40,00 | +1,50% | 39,41 | 40,00 | 39,78 | 39,86 | 40,00 | 3.252 | 128.214.466 |
| 4/11/2025 | 38,50 | 39,41 | +2,36% | 38,45 | 39,41 | 39,04 | 39,30 | 39,41 | 3.216 | 134.650.899 |
| 3/11/2025 | 38,10 | 38,50 | +1,05% | 37,88 | 38,52 | 38,23 | 38,43 | 38,50 | 4.313 | 162.872.357 |
| 31/10/2025 | 38,16 | 38,10 | -0,10% | 37,80 | 38,34 | 38,08 | 38,03 | 38,10 | 2.512 | 84.626.580 |
| 30/10/2025 | 37,60 | 38,14 | +1,22% | 37,56 | 38,22 | 38,01 | 38,12 | 38,14 | 2.468 | 91.311.270 |
| 29/10/2025 | 37,73 | 37,68 | -0,32% | 37,68 | 38,12 | 37,89 | 37,68 | 37,75 | 2.329 | 91.706.852 |
| 28/10/2025 | 37,50 | 37,80 | +1,39% | 37,35 | 37,81 | 37,64 | 37,78 | 37,80 | 2.994 | 94.319.826 |
| 27/10/2025 | 36,97 | 37,28 | +1,03% | 36,97 | 37,48 | 37,24 | 37,28 | 37,40 | 3.000 | 122.775.715 |
| 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 |