O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
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
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
18/10/2024 34,81 34,78 +0,23% 34,53 34,97 34,65 34,72 34,78 4.166 115.442.539
17/10/2024 34,90 34,70 -0,89% 34,57 34,95 34,72 34,70 34,72 4.241 124.059.637
16/10/2024 34,79 35,01 +0,92% 34,76 35,34 35,09 35,00 35,01 4.710 167.489.088
15/10/2024 34,45 34,69 +0,55% 34,40 34,82 34,68 34,68 34,69 5.187 125.542.987
14/10/2024 34,18 34,50 +0,82% 34,18 34,55 34,35 34,48 34,50 5.718 139.217.385
11/10/2024 34,44 34,22 -0,52% 34,19 34,52 34,30 34,21 34,22 5.161 140.058.405
10/10/2024 34,30 34,40 +0,32% 34,27 34,74 34,49 34,40 34,46 4.414 115.931.305
9/10/2024 34,45 34,29 -0,75% 34,25 34,55 34,37 34,29 34,32 5.469 132.508.290
8/10/2024 34,60 34,55 0,00% 34,31 34,65 34,51 34,55 34,56 5.332 133.725.869
7/10/2024 34,39 34,55 +0,73% 34,30 34,69 34,56 34,55 34,57 6.076 158.157.729
4/10/2024 34,26 34,30 +0,29% 34,12 34,40 34,24 34,27 34,30 5.693 145.097.523
3/10/2024 34,50 34,20 -0,93% 34,15 34,54 34,28 34,20 34,21 5.651 169.279.381
2/10/2024 34,30 34,52 +0,76% 34,29 34,70 34,57 34,52 34,55 4.791 128.770.783
1/10/2024 34,26 34,26 0,00% 34,22 34,56 34,34 34,26 34,30 5.905 182.988.542
30/9/2024 34,24 34,26 0,00% 34,11 34,51 34,28 34,26 34,32 5.576 168.337.431
26/9/2024 34,11 34,26 +0,38% 34,11 34,35 34,26 34,26 34,33 3.662 123.834.714
25/9/2024 34,29 34,13 -0,67% 34,13 34,44 34,27 34,13 34,18 4.948 138.490.640
24/9/2024 34,45 34,36 +0,15% 34,29 34,70 34,44 34,34 34,36 4.511 135.078.297
23/9/2024 34,32 34,31 -0,23% 34,06 34,80 34,24 34,29 34,31 6.769 192.159.310
20/9/2024 34,45 34,39 -0,09% 34,10 34,78 34,31 34,38 34,39 6.686 218.728.192
19/9/2024 34,58 34,42 -0,20% 34,42 34,75 34,59 34,42 34,44 5.073 173.014.272
18/9/2024 34,65 34,49 -0,55% 34,49 34,87 34,67 34,48 34,49 5.662 194.027.394
17/9/2024 35,17 34,68 -1,84% 34,63 35,23 34,77 34,67 34,70 6.925 229.468.728
16/9/2024 35,20 35,33 +0,37% 35,16 35,50 35,31 35,33 35,35 5.419 149.361.902
13/9/2024 35,10 35,20 -0,17% 35,07 35,45 35,30 35,20 35,28 4.850 129.404.776
12/9/2024 35,30 35,26 0,00% 35,06 35,50 35,17 35,21 35,26 4.785 130.968.393
11/9/2024 35,66 35,26 -1,12% 35,22 35,73 35,38 35,26 35,34 5.550 169.762.143
10/9/2024 35,67 35,66 -0,11% 35,52 35,79 35,63 35,66 35,69 5.061 127.384.304
9/9/2024 35,86 35,70 -0,06% 35,70 35,99 35,81 35,70 35,77 6.315 162.585.853
6/9/2024 35,90 35,72 -0,70% 35,61 36,14 35,81 35,72 35,78 5.674 147.812.582
5/9/2024 36,34 35,97 -0,72% 35,83 36,45 36,02 35,97 36,00 5.086 146.962.386
4/9/2024 35,71 36,23 +1,51% 35,71 36,25 36,09 36,20 36,23 4.353 140.635.031
3/9/2024 35,44 35,69 +0,14% 35,43 35,88 35,70 35,69 35,70 4.803 165.974.684
2/9/2024 35,38 35,64 +0,22% 35,29 35,64 35,46 35,50 35,64 7.427 214.523.062
30/8/2024 35,15 35,56 +0,94% 34,90 35,63 35,35 35,56 35,65 5.434 162.401.890
29/8/2024 35,16 35,23 +0,20% 34,85 35,25 35,03 35,23 35,25 3.730 104.956.182
28/8/2024 34,80 35,16 +1,03% 34,63 35,29 34,95 35,15 35,16 3.933 109.731.056
27/8/2024 35,38 34,80 -1,86% 34,62 35,41 34,88 34,80 34,89 5.840 192.025.422
26/8/2024 35,77 35,46 -0,84% 35,37 35,85 35,52 35,46 35,48 5.159 147.342.824
23/8/2024 35,87 35,76 -0,28% 35,68 36,04 35,82 35,76 35,79 3.983 163.506.848
22/8/2024 35,67 35,86 +0,34% 35,60 35,86 35,74 35,79 35,86 3.720 117.383.507
21/8/2024 35,55 35,74 +0,53% 35,55 35,76 35,66 35,74 35,75 3.872 122.403.916
20/8/2024 35,35 35,55 +0,65% 35,25 35,65 35,45 35,55 35,56 4.719 136.421.262
19/8/2024 34,89 35,32 +1,79% 34,61 35,44 34,94 35,30 35,32 5.350 162.280.820
16/8/2024 34,86 34,70 -2,20% 34,58 34,96 34,71 34,64 34,70 5.640 174.847.993
15/8/2024 35,43 35,48 +0,11% 35,30 35,82 35,53 35,48 35,50 7.233 200.118.609
14/8/2024 35,50 35,44 0,00% 35,40 35,90 35,59 35,43 35,44 5.394 174.054.638
13/8/2024 35,55 35,44 -0,11% 35,23 35,94 35,48 35,41 35,44 5.179 184.651.443
12/8/2024 35,40 35,48 +0,37% 35,18 35,55 35,36 35,47 35,48 5.031 150.910.105
9/8/2024 35,12 35,35 +0,74% 35,11 35,35 35,24 35,34 35,35 3.190 107.839.984
8/8/2024 35,05 35,09 -0,37% 35,02 35,34 35,15 35,08 35,09 3.655 111.071.505
7/8/2024 34,70 35,22 +1,38% 34,68 35,45 35,12 35,17 35,22 4.385 151.078.063
6/8/2024 34,58 34,74 +0,64% 34,52 34,90 34,74 34,74 34,77 5.180 148.330.122
5/8/2024 34,48 34,52 -0,52% 34,05 34,63 34,47 34,52 34,53 5.771 205.106.403
2/8/2024 34,28 34,70 +1,76% 34,25 34,78 34,57 34,69 34,70 4.141 135.348.232
1/8/2024 33,98 34,10 +0,95% 33,84 34,28 34,10 34,09 34,12 5.164 163.478.639
31/7/2024 33,91 33,78 -0,35% 33,75 34,09 33,87 33,78 33,82 7.048 216.976.867
30/7/2024 33,90 33,90 +0,12% 33,75 33,95 33,85 33,90 33,94 5.220 172.628.724
29/7/2024 33,85 33,86 +0,06% 33,80 33,94 33,86 33,86 33,88 5.778 190.869.504
26/7/2024 33,82 33,84 +0,18% 33,73 33,99 33,87 33,84 33,94 5.122 168.164.855
25/7/2024 33,89 33,78 -0,12% 33,75 34,02 33,86 33,78 33,90 6.282 211.429.415
24/7/2024 33,95 33,82 -0,18% 33,77 34,02 33,88 33,82 33,90 8.317 303.943.232
23/7/2024 34,15 33,88 -1,17% 33,88 34,25 34,01 33,87 33,88 7.587 244.814.777
22/7/2024 34,07 34,28 +0,82% 33,99 34,37 34,14 34,22 34,28 6.773 209.159.802

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.