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.
TAEE3F - TAESA - ON N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 13,10 | 12,94 | -0,99% | 12,91 | 13,12 | 12,99 | 12,93 | 13,00 | 1.176 | 17.776.994 |
| 2/6/2026 | 13,20 | 13,07 | 0,00% | 12,99 | 13,20 | 13,05 | 13,07 | 13,11 | 980 | 15.232.623 |
| 1/6/2026 | 13,18 | 13,07 | -0,31% | 12,92 | 13,18 | 13,01 | 12,96 | 13,07 | 1.938 | 29.713.985 |
| 29/5/2026 | 13,20 | 13,11 | -0,15% | 12,86 | 13,20 | 12,97 | 13,10 | 13,11 | 1.794 | 27.614.457 |
| 28/5/2026 | 13,26 | 13,13 | +0,61% | 13,01 | 13,26 | 13,10 | 13,10 | 13,13 | 1.272 | 17.269.867 |
| 27/5/2026 | 13,18 | 13,05 | +0,62% | 12,94 | 13,18 | 13,02 | 13,05 | 13,14 | 2.526 | 32.191.691 |
| 26/5/2026 | 13,26 | 12,97 | -1,74% | 12,86 | 13,39 | 12,99 | 12,97 | 13,03 | 1.264 | 17.954.991 |
| 25/5/2026 | 12,97 | 13,20 | +2,80% | 12,88 | 13,20 | 13,04 | 13,15 | 13,20 | 1.358 | 18.867.076 |
| 22/5/2026 | 12,94 | 12,84 | -0,77% | 12,67 | 12,95 | 12,78 | 12,84 | 12,95 | 1.000 | 13.770.145 |
| 21/5/2026 | 12,78 | 12,94 | +1,33% | 12,62 | 12,94 | 12,72 | 12,78 | 12,94 | 1.084 | 14.968.145 |
| 20/5/2026 | 12,76 | 12,77 | 0,00% | 12,61 | 12,88 | 12,78 | 12,77 | 12,80 | 1.266 | 17.688.799 |
| 19/5/2026 | 12,80 | 12,77 | -0,23% | 12,57 | 12,80 | 12,67 | 12,72 | 12,77 | 1.237 | 17.459.342 |
| 18/5/2026 | 12,90 | 12,80 | +0,23% | 12,62 | 13,00 | 12,72 | 12,79 | 12,80 | 1.503 | 20.737.291 |
| 15/5/2026 | 12,89 | 12,77 | -1,01% | 12,55 | 12,90 | 12,68 | 12,76 | 12,77 | 1.794 | 26.125.113 |
| 14/5/2026 | 13,00 | 12,90 | +0,39% | 12,77 | 13,00 | 12,86 | 12,79 | 12,90 | 1.328 | 20.173.749 |
| 13/5/2026 | 13,17 | 12,85 | -2,28% | 12,74 | 13,50 | 12,98 | 12,84 | 12,85 | 1.693 | 23.436.322 |
| 12/5/2026 | 13,66 | 13,15 | -3,52% | 13,13 | 13,66 | 13,24 | 13,15 | 13,19 | 1.348 | 20.089.760 |
| 11/5/2026 | 13,64 | 13,63 | +0,07% | 13,46 | 13,70 | 13,57 | 13,63 | 13,70 | 1.600 | 24.379.245 |
| 8/5/2026 | 13,63 | 13,62 | +0,52% | 13,50 | 13,77 | 13,61 | 13,55 | 13,62 | 1.379 | 22.621.339 |
| 7/5/2026 | 13,82 | 13,55 | -1,95% | 13,35 | 13,90 | 13,50 | 13,54 | 13,55 | 1.969 | 32.342.194 |
| 6/5/2026 | 13,60 | 13,82 | +1,62% | 13,48 | 13,87 | 13,69 | 13,82 | 13,83 | 1.034 | 15.818.734 |
| 5/5/2026 | 13,62 | 13,60 | -0,07% | 13,47 | 13,73 | 13,58 | 13,59 | 13,60 | 1.242 | 18.185.066 |
| 4/5/2026 | 14,00 | 13,61 | -2,65% | 13,60 | 14,01 | 13,75 | 13,60 | 13,67 | 1.986 | 29.643.084 |
| 30/4/2026 | 14,16 | 13,98 | -0,29% | 13,78 | 14,24 | 13,91 | 13,97 | 14,00 | 1.021 | 17.015.327 |
| 29/4/2026 | 14,19 | 14,02 | -1,41% | 13,99 | 14,24 | 14,08 | 14,02 | 14,03 | 1.141 | 18.988.668 |
| 28/4/2026 | 14,40 | 14,22 | -1,11% | 14,03 | 14,40 | 14,13 | 14,21 | 14,22 | 991 | 15.910.468 |
| 27/4/2026 | 14,57 | 14,38 | -0,28% | 14,28 | 14,58 | 14,39 | 14,38 | 14,39 | 1.007 | 16.862.560 |
| 24/4/2026 | 14,60 | 14,42 | -1,10% | 14,34 | 14,67 | 14,48 | 14,42 | 14,49 | 893 | 15.188.761 |
| 23/4/2026 | 14,74 | 14,58 | -1,22% | 14,52 | 14,95 | 14,72 | 14,58 | 14,59 | 761 | 11.602.665 |
| 22/4/2026 | 15,05 | 14,76 | -1,67% | 14,74 | 15,05 | 14,89 | 14,76 | 14,82 | 932 | 14.579.683 |
| 20/4/2026 | 14,80 | 15,01 | +1,15% | 14,70 | 15,08 | 14,91 | 15,00 | 15,02 | 960 | 14.592.686 |
| 17/4/2026 | 14,65 | 14,84 | +1,44% | 14,65 | 14,87 | 14,74 | 14,77 | 14,84 | 625 | 10.448.599 |
| 16/4/2026 | 14,94 | 14,63 | -1,68% | 14,57 | 15,00 | 14,77 | 14,63 | 14,64 | 876 | 14.658.940 |
| 15/4/2026 | 14,98 | 14,88 | -0,60% | 14,79 | 14,98 | 14,88 | 14,88 | 14,90 | 944 | 13.772.276 |
| 14/4/2026 | 14,90 | 14,97 | +0,47% | 14,80 | 15,01 | 14,89 | 14,94 | 14,97 | 788 | 14.337.733 |
| 13/4/2026 | 14,90 | 14,90 | -0,13% | 14,66 | 15,00 | 14,82 | 14,86 | 14,90 | 1.194 | 19.394.854 |
| 10/4/2026 | 14,82 | 14,92 | +0,61% | 14,77 | 14,92 | 14,86 | 14,92 | 14,93 | 725 | 12.900.092 |
| 9/4/2026 | 14,66 | 14,83 | +0,95% | 14,53 | 14,90 | 14,76 | 14,79 | 14,83 | 812 | 13.572.997 |
| 8/4/2026 | 14,19 | 14,69 | +4,41% | 14,17 | 14,73 | 14,54 | 14,60 | 14,69 | 1.128 | 21.166.201 |
| 7/4/2026 | 14,32 | 14,07 | -0,92% | 13,88 | 14,32 | 14,02 | 14,07 | 14,12 | 1.173 | 18.898.973 |
| 6/4/2026 | 14,08 | 14,20 | +0,92% | 14,05 | 14,28 | 14,14 | 14,13 | 14,20 | 1.209 | 18.798.818 |
| 2/4/2026 | 14,17 | 14,07 | -0,64% | 13,84 | 14,24 | 14,07 | 14,06 | 14,07 | 906 | 16.026.371 |
| 1/4/2026 | 14,15 | 14,16 | +1,00% | 14,09 | 14,31 | 14,16 | 14,13 | 14,16 | 1.026 | 17.821.334 |
| 31/3/2026 | 13,87 | 14,02 | +2,19% | 13,73 | 14,10 | 13,93 | 14,02 | 14,05 | 875 | 15.601.092 |
| 30/3/2026 | 13,71 | 13,72 | +0,37% | 13,59 | 13,89 | 13,70 | 13,69 | 13,72 | 1.104 | 17.479.382 |
| 27/3/2026 | 13,82 | 13,67 | -1,65% | 13,54 | 13,82 | 13,66 | 13,59 | 13,67 | 977 | 15.465.017 |
| 26/3/2026 | 14,00 | 13,90 | -0,07% | 13,70 | 14,10 | 13,85 | 13,78 | 13,90 | 798 | 13.144.474 |
| 25/3/2026 | 13,97 | 13,91 | +0,58% | 13,88 | 14,12 | 13,99 | 13,91 | 13,95 | 832 | 12.155.107 |
| 24/3/2026 | 13,95 | 13,83 | -1,00% | 13,70 | 13,95 | 13,79 | 13,85 | 13,90 | 921 | 14.797.008 |
| 23/3/2026 | 13,60 | 13,97 | +3,40% | 13,50 | 14,00 | 13,83 | 13,97 | 14,00 | 1.010 | 15.378.816 |
| 20/3/2026 | 13,99 | 13,51 | -3,15% | 13,36 | 14,01 | 13,56 | 13,50 | 13,51 | 1.681 | 25.612.819 |
| 19/3/2026 | 13,85 | 13,95 | +1,01% | 13,55 | 14,14 | 13,66 | 13,85 | 13,95 | 1.148 | 18.233.636 |
| 18/3/2026 | 13,98 | 13,81 | -1,71% | 13,71 | 14,35 | 13,99 | 13,81 | 13,83 | 1.220 | 22.765.642 |
| 17/3/2026 | 14,17 | 14,05 | -0,50% | 13,92 | 14,23 | 14,03 | 13,97 | 14,05 | 886 | 14.562.087 |
| 16/3/2026 | 14,02 | 14,12 | +1,36% | 13,97 | 14,18 | 14,06 | 14,08 | 14,12 | 975 | 14.977.656 |
| 13/3/2026 | 13,97 | 13,93 | +0,22% | 13,85 | 14,15 | 13,95 | 13,92 | 13,93 | 1.113 | 17.880.351 |
| 12/3/2026 | 14,11 | 13,90 | -1,63% | 13,80 | 14,11 | 13,91 | 13,90 | 13,93 | 1.086 | 16.150.675 |
| 11/3/2026 | 14,22 | 14,13 | -0,14% | 13,94 | 14,27 | 14,14 | 14,13 | 14,19 | 777 | 12.627.329 |
| 10/3/2026 | 14,15 | 14,15 | -0,35% | 14,12 | 14,36 | 14,24 | 14,14 | 14,15 | 806 | 12.149.174 |
| 9/3/2026 | 14,20 | 14,20 | +0,57% | 13,95 | 14,22 | 14,08 | 14,18 | 14,20 | 1.301 | 19.256.319 |
| 6/3/2026 | 14,16 | 14,12 | +0,79% | 13,85 | 14,20 | 14,02 | 14,12 | 14,14 | 1.040 | 14.780.382 |
| 5/3/2026 | 14,39 | 14,01 | -2,30% | 13,89 | 14,39 | 14,05 | 14,01 | 14,08 | 1.079 | 15.689.425 |
| 4/3/2026 | 14,04 | 14,34 | +2,94% | 14,01 | 14,37 | 14,23 | 14,27 | 14,34 | 815 | 13.423.557 |
| 3/3/2026 | 14,56 | 13,93 | -3,20% | 13,71 | 14,56 | 13,92 | 13,95 | 14,05 | 1.666 | 29.055.729 |
| 2/3/2026 | 14,59 | 14,39 | -1,57% | 14,25 | 14,59 | 14,36 | 14,39 | 14,50 | 1.555 | 23.580.570 |
| 27/2/2026 | 14,59 | 14,62 | +0,90% | 14,48 | 14,68 | 14,55 | 14,52 | 14,62 | 948 | 15.985.627 |
| 26/2/2026 | 14,76 | 14,49 | -0,82% | 14,48 | 14,76 | 14,60 | 14,49 | 14,67 | 745 | 11.034.110 |
| 25/2/2026 | 14,86 | 14,61 | -1,35% | 14,48 | 14,91 | 14,62 | 14,55 | 14,61 | 1.063 | 15.792.630 |
| 24/2/2026 | 14,91 | 14,81 | -0,27% | 14,78 | 15,14 | 14,94 | 14,80 | 14,94 | 730 | 12.170.666 |
| 23/2/2026 | 14,75 | 14,85 | +0,61% | 14,65 | 14,98 | 14,83 | 14,81 | 14,86 | 962 | 15.403.140 |
| 20/2/2026 | 14,68 | 14,76 | +0,54% | 14,54 | 14,92 | 14,70 | 14,76 | 14,77 | 894 | 14.231.699 |
| 19/2/2026 | 14,43 | 14,68 | +2,80% | 14,33 | 14,69 | 14,56 | 14,64 | 14,67 | 794 | 14.235.603 |
| 18/2/2026 | 14,36 | 14,28 | -1,11% | 14,23 | 14,54 | 14,34 | 14,28 | 14,36 | 1.052 | 15.793.125 |
| 13/2/2026 | 14,45 | 14,44 | -0,62% | 14,16 | 14,45 | 14,32 | 14,35 | 14,45 | 908 | 13.601.858 |
| 11/2/2026 | 13,96 | 14,53 | +3,56% | 13,95 | 14,66 | 14,32 | 14,53 | 14,66 | 892 | 15.176.293 |
| 10/2/2026 | 14,01 | 14,03 | +1,15% | 13,85 | 14,15 | 13,97 | 13,96 | 14,03 | 894 | 16.425.032 |
| 9/2/2026 | 13,73 | 13,87 | +0,73% | 13,65 | 13,98 | 13,82 | 13,87 | 13,99 | 1.345 | 18.869.120 |
| 6/2/2026 | 13,76 | 13,77 | +0,15% | 13,65 | 13,97 | 13,78 | 13,75 | 13,77 | 1.055 | 14.958.252 |
| 5/2/2026 | 13,81 | 13,75 | +0,59% | 13,69 | 14,00 | 13,83 | 13,75 | 13,87 | 919 | 14.673.432 |
| 4/2/2026 | 13,95 | 13,67 | -2,36% | 13,50 | 14,03 | 13,72 | 13,60 | 13,68 | 1.257 | 19.226.064 |
| 3/2/2026 | 14,23 | 14,00 | -0,57% | 13,95 | 14,25 | 14,06 | 13,96 | 14,00 | 988 | 16.056.623 |
| 2/2/2026 | 14,00 | 14,08 | +1,00% | 13,72 | 14,08 | 13,92 | 13,93 | 14,08 | 1.526 | 23.560.281 |
| 30/1/2026 | 14,19 | 13,94 | -2,11% | 13,76 | 14,19 | 13,91 | 13,88 | 13,94 | 1.446 | 23.280.556 |
| 29/1/2026 | 14,55 | 14,24 | -1,11% | 13,97 | 14,55 | 14,17 | 14,13 | 14,24 | 1.220 | 20.729.622 |
| 28/1/2026 | 14,65 | 14,40 | -1,37% | 14,09 | 14,74 | 14,48 | 14,27 | 14,40 | 2.037 | 30.521.567 |
| 27/1/2026 | 14,26 | 14,60 | +2,67% | 14,26 | 14,72 | 14,56 | 14,60 | 14,65 | 819 | 15.765.967 |
| 26/1/2026 | 14,10 | 14,22 | +1,35% | 14,01 | 14,27 | 14,17 | 14,22 | 14,26 | 994 | 16.298.217 |
| 23/1/2026 | 13,83 | 14,03 | +0,94% | 13,80 | 14,29 | 14,00 | 14,03 | 14,22 | 946 | 15.288.679 |
| 22/1/2026 | 13,62 | 13,90 | +2,96% | 13,50 | 14,05 | 13,85 | 13,82 | 13,90 | 851 | 14.547.569 |
| 21/1/2026 | 13,34 | 13,50 | +1,73% | 13,22 | 13,59 | 13,43 | 13,50 | 13,57 | 838 | 13.972.886 |
| 20/1/2026 | 13,20 | 13,27 | +0,68% | 13,07 | 13,27 | 13,17 | 13,23 | 13,27 | 877 | 12.239.640 |
| 19/1/2026 | 13,10 | 13,18 | +1,00% | 13,08 | 13,24 | 13,16 | 13,17 | 13,23 | 1.041 | 14.345.801 |
| 16/1/2026 | 13,28 | 13,05 | -1,73% | 13,03 | 13,30 | 13,13 | 13,05 | 13,15 | 1.072 | 15.172.675 |
| 15/1/2026 | 13,19 | 13,28 | +0,23% | 13,16 | 13,29 | 13,23 | 13,21 | 13,28 | 934 | 12.419.829 |
| 14/1/2026 | 13,10 | 13,25 | +0,99% | 13,03 | 13,25 | 13,10 | 13,13 | 13,25 | 955 | 12.878.258 |
| 13/1/2026 | 13,13 | 13,12 | -0,98% | 13,03 | 13,22 | 13,10 | 13,10 | 13,12 | 1.035 | 14.247.356 |
| 12/1/2026 | 13,29 | 13,25 | -0,45% | 13,12 | 13,43 | 13,27 | 13,30 | 13,42 | 1.496 | 17.972.927 |
| 9/1/2026 | 13,58 | 13,31 | -1,77% | 13,19 | 13,59 | 13,32 | 13,24 | 13,32 | 1.360 | 20.264.997 |
| 8/1/2026 | 13,68 | 13,55 | -2,24% | 13,33 | 13,84 | 13,49 | 13,45 | 13,55 | 1.473 | 22.152.906 |
| 7/1/2026 | 13,91 | 13,86 | -0,93% | 13,70 | 13,99 | 13,85 | 13,76 | 13,86 | 1.110 | 15.010.090 |
| 6/1/2026 | 13,98 | 13,99 | +0,07% | 13,90 | 14,22 | 14,04 | 13,94 | 14,00 | 942 | 14.358.889 |
| 5/1/2026 | 14,09 | 13,98 | +0,22% | 13,93 | 14,10 | 14,01 | 13,98 | 14,08 | 1.178 | 18.405.756 |
| 2/1/2026 | 13,93 | 13,95 | -0,14% | 13,82 | 14,05 | 13,95 | 13,95 | 14,09 | 1.361 | 19.745.782 |
| 30/12/2025 | 13,72 | 13,97 | +2,57% | 13,72 | 14,10 | 13,98 | 13,97 | 14,00 | 940 | 15.678.921 |
| 29/12/2025 | 13,75 | 13,62 | -0,66% | 13,53 | 13,76 | 13,65 | 13,62 | 13,70 | 1.098 | 14.905.191 |
| 26/12/2025 | 13,59 | 13,71 | +1,93% | 13,44 | 13,71 | 13,56 | 13,67 | 13,68 | 1.082 | 14.857.627 |
| 23/12/2025 | 13,27 | 13,45 | +1,36% | 13,27 | 13,58 | 13,45 | 13,45 | 13,56 | 852 | 12.398.200 |
| 22/12/2025 | 13,57 | 13,27 | -1,85% | 13,24 | 13,59 | 13,35 | 13,27 | 13,32 | 1.564 | 20.713.715 |
| 19/12/2025 | 13,50 | 13,52 | +0,60% | 13,36 | 13,59 | 13,47 | 13,49 | 13,52 | 1.144 | 15.748.856 |
| 18/12/2025 | 13,31 | 13,44 | +0,98% | 13,31 | 13,44 | 13,37 | 13,36 | 13,45 | 754 | 10.388.027 |
| 17/12/2025 | 13,70 | 13,31 | -3,34% | 13,31 | 13,83 | 13,51 | 13,31 | 13,49 | 1.086 | 14.534.610 |
| 16/12/2025 | 14,17 | 13,77 | -2,20% | 13,71 | 14,17 | 13,83 | 13,72 | 13,83 | 982 | 16.175.523 |
| 15/12/2025 | 13,99 | 14,08 | +1,66% | 13,79 | 14,21 | 14,04 | 14,08 | 14,18 | 1.086 | 15.962.726 |
| 12/12/2025 | 13,89 | 13,85 | +0,36% | 13,79 | 13,95 | 13,85 | 13,82 | 13,85 | 833 | 10.785.684 |
| 11/12/2025 | 13,87 | 13,80 | -0,29% | 13,74 | 13,94 | 13,86 | 13,80 | 13,95 | 719 | 9.688.582 |
| 10/12/2025 | 13,61 | 13,84 | +1,54% | 13,61 | 13,94 | 13,74 | 13,84 | 13,94 | 772 | 12.979.705 |
| 9/12/2025 | 13,69 | 13,63 | -0,44% | 13,50 | 13,80 | 13,65 | 13,63 | 13,71 | 871 | 12.850.463 |
| 8/12/2025 | 13,71 | 13,69 | +0,88% | 13,59 | 13,91 | 13,75 | 13,69 | 13,79 | 1.317 | 17.717.343 |
| 5/12/2025 | 13,98 | 13,57 | -3,00% | 13,30 | 14,09 | 13,76 | 13,70 | 13,72 | 1.570 | 22.616.735 |
| 4/12/2025 | 13,87 | 13,99 | +0,43% | 13,82 | 14,09 | 13,98 | 13,99 | 14,10 | 861 | 13.511.440 |