O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
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.

TAEE3F - TAESA - ON N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 11,62 11,59 -0,26% 11,47 11,67 11,57 11,59 11,61 1.371 15.262.184
5/9/2025 11,50 11,62 +1,13% 11,44 11,63 11,56 11,53 11,61 1.004 11.514.105
4/9/2025 11,41 11,49 +0,79% 11,35 11,51 11,45 11,47 11,49 746 8.803.325
3/9/2025 11,40 11,40 -0,87% 11,36 11,45 11,39 11,40 11,43 972 11.363.079
2/9/2025 11,55 11,50 +0,44% 11,37 11,56 11,44 11,47 11,50 1.015 11.999.664
1/9/2025 11,51 11,45 -1,12% 11,40 11,61 11,47 11,44 11,45 1.726 18.620.520
29/8/2025 11,50 11,58 +0,52% 11,49 11,62 11,55 11,51 11,58 1.230 12.661.547
28/8/2025 11,48 11,52 +1,41% 11,43 11,58 11,51 11,52 11,54 1.028 12.625.983
27/8/2025 11,35 11,36 +0,09% 11,33 11,48 11,39 11,36 11,45 1.741 17.773.119
26/8/2025 11,25 11,35 +0,44% 11,25 11,36 11,30 11,34 11,35 867 10.402.353
25/8/2025 11,23 11,30 +0,53% 11,23 11,36 11,29 11,27 11,32 1.040 12.084.402
22/8/2025 11,09 11,24 +1,35% 11,03 11,24 11,14 11,24 11,25 715 7.992.322
21/8/2025 10,99 11,09 +0,73% 10,93 11,15 11,04 11,05 11,09 1.250 11.498.160
20/8/2025 10,95 11,01 +0,09% 10,93 11,07 11,00 11,01 11,02 1.282 13.194.113
19/8/2025 11,19 11,00 -3,68% 10,86 11,19 10,99 10,95 11,00 1.830 20.907.716
18/8/2025 11,30 11,42 +1,15% 11,25 11,42 11,35 11,40 11,42 1.583 21.737.207
15/8/2025 11,23 11,29 +1,62% 11,13 11,34 11,24 11,27 11,29 1.062 12.097.784
14/8/2025 11,16 11,11 +0,09% 11,06 11,25 11,15 11,10 11,11 1.360 15.768.885
13/8/2025 11,21 11,10 -0,98% 11,01 11,28 11,08 11,02 11,10 1.293 14.275.817
12/8/2025 11,07 11,21 +1,45% 11,01 11,38 11,25 11,16 11,21 893 10.597.273
11/8/2025 11,15 11,05 -1,16% 11,02 11,22 11,11 11,05 11,07 1.372 13.750.573
8/8/2025 11,16 11,18 +0,09% 11,11 11,24 11,17 11,17 11,20 838 10.483.998
7/8/2025 11,09 11,17 +0,63% 11,08 11,20 11,14 11,15 11,17 936 10.317.289
6/8/2025 11,09 11,10 +0,36% 11,04 11,14 11,08 11,10 11,15 933 9.701.076
5/8/2025 11,07 11,06 -0,18% 11,05 11,20 11,10 11,06 11,08 937 10.721.276
4/8/2025 11,12 11,08 -0,27% 10,99 11,16 11,06 11,04 11,08 1.505 17.445.591
1/8/2025 11,17 11,11 -0,36% 11,07 11,30 11,15 11,10 11,11 1.035 12.077.451
31/7/2025 11,30 11,15 +0,36% 11,01 11,30 11,13 11,08 11,15 1.014 12.903.420
30/7/2025 11,09 11,11 +0,09% 11,03 11,25 11,09 11,11 11,22 775 7.954.339
29/7/2025 11,06 11,10 +0,54% 11,02 11,14 11,08 11,09 11,10 693 7.557.231
28/7/2025 11,06 11,04 -0,45% 11,02 11,18 11,07 11,04 11,06 1.192 11.895.211
25/7/2025 11,17 11,09 -0,98% 11,09 11,32 11,14 11,09 11,11 843 9.128.769
24/7/2025 11,21 11,20 -0,09% 11,09 11,22 11,16 11,19 11,20 703 8.011.442
23/7/2025 11,11 11,21 +0,81% 11,05 11,24 11,16 11,18 11,21 809 9.781.570
22/7/2025 11,27 11,12 -1,59% 11,09 11,35 11,25 11,11 11,12 852 9.395.433
21/7/2025 11,20 11,30 +1,25% 11,10 11,30 11,20 11,27 11,30 1.162 13.639.643
18/7/2025 11,12 11,16 +0,54% 11,06 11,21 11,14 11,16 11,22 903 10.805.969
17/7/2025 11,17 11,10 -0,54% 11,07 11,20 11,11 11,10 11,12 1.228 13.819.191
16/7/2025 11,31 11,16 -0,62% 11,11 11,31 11,15 11,16 11,20 1.128 11.735.713
15/7/2025 11,16 11,23 +0,27% 11,09 11,26 11,14 11,21 11,23 1.527 17.725.856
14/7/2025 11,30 11,20 -0,80% 11,14 11,33 11,21 11,20 11,22 1.986 20.070.829
11/7/2025 11,44 11,29 -0,27% 11,21 11,44 11,27 11,29 11,32 1.288 14.193.833
10/7/2025 11,32 11,32 -0,35% 11,27 11,40 11,33 11,32 11,40 1.139 13.338.745
9/7/2025 11,59 11,36 -0,96% 11,34 11,60 11,42 11,36 11,43 996 10.582.031
8/7/2025 11,56 11,47 -0,52% 11,40 11,60 11,46 11,47 11,48 1.266 13.741.724
7/7/2025 11,63 11,53 -0,69% 11,52 11,64 11,57 11,53 11,57 1.504 17.480.547
4/7/2025 11,64 11,61 +0,17% 11,54 11,65 11,60 11,61 11,62 1.062 11.964.693
3/7/2025 11,49 11,59 +0,78% 11,44 11,62 11,56 11,59 11,61 1.054 12.909.977
2/7/2025 11,57 11,50 -0,69% 11,39 11,59 11,46 11,47 11,50 1.179 13.789.532
1/7/2025 11,65 11,58 +0,09% 11,55 11,65 11,59 11,55 11,58 1.138 14.813.402
30/6/2025 11,44 11,57 +1,14% 11,38 11,58 11,49 11,57 11,58 1.274 15.830.893
27/6/2025 11,54 11,44 0,00% 11,38 11,54 11,44 11,44 11,48 716 8.479.591
26/6/2025 11,37 11,44 +0,44% 11,37 11,52 11,46 11,44 11,48 786 8.566.354
25/6/2025 11,30 11,39 +0,26% 11,30 11,46 11,38 11,39 11,42 890 11.245.578
24/6/2025 11,36 11,36 0,00% 11,33 11,49 11,41 11,36 11,43 769 9.621.104
23/6/2025 11,49 11,36 -0,09% 11,30 11,49 11,35 11,33 11,36 1.248 14.849.876
20/6/2025 11,38 11,37 -0,35% 11,31 11,42 11,36 11,37 11,38 1.138 12.024.966
18/6/2025 11,40 11,41 +0,09% 11,34 11,47 11,39 11,40 11,41 954 10.422.891
17/6/2025 11,38 11,40 -0,26% 11,33 11,47 11,39 11,39 11,40 979 10.932.700
16/6/2025 11,38 11,43 +0,70% 11,29 11,45 11,39 11,42 11,43 1.235 13.386.501
13/6/2025 11,26 11,35 +0,89% 11,15 11,37 11,27 11,34 11,35 1.287 12.930.555
12/6/2025 11,32 11,25 +0,18% 11,20 11,32 11,24 11,25 11,30 1.056 10.778.578
11/6/2025 11,31 11,23 -1,23% 11,23 11,33 11,29 11,23 11,26 1.108 12.255.760
10/6/2025 11,37 11,37 +0,62% 11,28 11,41 11,35 11,37 11,38 1.137 12.276.912
9/6/2025 11,50 11,30 -0,79% 11,21 11,50 11,29 11,29 11,30 1.783 19.158.380
6/6/2025 11,41 11,39 -0,35% 11,34 11,50 11,40 11,39 11,43 1.361 13.445.502
5/6/2025 11,53 11,43 -0,87% 11,40 11,59 11,48 11,43 11,48 1.176 12.779.481
4/6/2025 11,65 11,53 -0,95% 11,53 11,79 11,65 11,53 11,58 1.038 11.393.067
3/6/2025 11,51 11,64 +1,04% 11,50 11,78 11,66 11,64 11,72 1.059 12.362.164
2/6/2025 11,91 11,52 -2,29% 11,52 11,91 11,67 11,52 11,60 1.660 17.897.451
30/5/2025 11,86 11,79 -0,42% 11,73 11,90 11,79 11,76 11,79 1.131 12.358.097
29/5/2025 11,92 11,84 -0,59% 11,74 11,92 11,81 11,82 11,84 1.117 11.732.764
28/5/2025 11,92 11,91 -1,33% 11,72 11,92 11,82 11,85 11,91 2.131 23.920.246
27/5/2025 11,80 12,07 +1,86% 11,75 12,19 12,07 12,07 12,15 890 13.180.735
26/5/2025 11,72 11,85 +0,25% 11,70 11,91 11,84 11,85 11,90 997 11.814.203
23/5/2025 11,73 11,82 +0,77% 11,61 11,85 11,73 11,82 11,86 837 8.881.845
22/5/2025 11,66 11,73 -0,17% 11,66 11,85 11,75 11,73 11,75 822 8.869.506
21/5/2025 11,87 11,75 -0,84% 11,73 11,90 11,79 11,75 11,80 815 9.087.229
20/5/2025 11,73 11,85 +0,42% 11,73 11,93 11,83 11,85 11,87 920 10.508.881
19/5/2025 11,70 11,80 +0,60% 11,68 11,90 11,79 11,80 11,88 1.161 12.697.774
16/5/2025 11,74 11,73 +0,51% 11,64 11,79 11,71 11,73 11,74 1.027 11.636.387
15/5/2025 11,56 11,67 +0,78% 11,52 11,81 11,72 11,67 11,74 1.174 13.811.500
14/5/2025 11,69 11,58 -0,09% 11,48 11,69 11,57 11,58 11,61 1.122 13.664.960
13/5/2025 11,62 11,59 -1,78% 11,52 11,70 11,60 11,59 11,60 1.017 10.913.232
12/5/2025 11,85 11,80 -0,76% 11,73 11,89 11,79 11,80 11,85 1.475 19.246.112
9/5/2025 11,94 11,89 -0,42% 11,88 12,03 11,93 11,89 11,90 1.100 13.340.838
8/5/2025 11,70 11,94 +2,23% 11,60 12,04 11,87 11,94 11,95 992 12.098.655
7/5/2025 11,81 11,68 -0,85% 11,62 11,81 11,69 11,67 11,68 1.063 12.218.631
6/5/2025 11,70 11,78 -0,08% 11,69 11,78 11,73 11,75 11,78 850 10.293.758
5/5/2025 11,78 11,79 -0,59% 11,70 11,88 11,78 11,78 11,79 1.263 15.794.350
2/5/2025 11,95 11,86 -1,74% 11,76 11,95 11,83 11,86 11,89 1.226 14.251.213
29/4/2025 11,85 12,07 +0,17% 11,85 12,18 12,06 12,06 12,08 948 12.893.204
28/4/2025 12,00 12,05 +0,25% 11,91 12,05 11,98 11,99 12,05 1.174 13.775.175
25/4/2025 12,05 12,02 +0,67% 11,89 12,09 12,00 11,99 12,02 962 12.348.304
24/4/2025 11,75 11,94 +1,96% 11,73 12,07 11,92 11,94 12,00 987 13.119.873
23/4/2025 11,55 11,71 +1,47% 11,55 11,79 11,68 11,71 11,73 1.170 12.904.569
22/4/2025 11,43 11,54 +1,14% 11,36 11,60 11,48 11,54 11,55 1.403 15.219.210
17/4/2025 11,32 11,41 0,00% 11,32 11,53 11,44 11,41 11,51 787 9.694.776
16/4/2025 11,44 11,41 -0,35% 11,31 11,46 11,39 11,41 11,42 931 9.384.247
15/4/2025 11,38 11,45 +0,26% 11,37 11,51 11,44 11,44 11,45 1.029 11.380.727
14/4/2025 11,33 11,42 +0,53% 11,26 11,45 11,33 11,42 11,45 1.178 12.217.055
11/4/2025 11,22 11,36 +0,09% 11,22 11,41 11,31 11,36 11,39 817 8.870.825
10/4/2025 11,40 11,35 +0,18% 11,23 11,40 11,30 11,26 11,35 834 9.731.468
9/4/2025 11,26 11,33 +0,62% 11,16 11,49 11,31 11,31 11,33 982 12.942.689
8/4/2025 11,23 11,26 +0,45% 11,23 11,39 11,28 11,25 11,26 913 10.859.473
7/4/2025 11,25 11,21 -1,49% 11,17 11,37 11,24 11,21 11,30 1.702 18.596.255
4/4/2025 11,47 11,38 -0,26% 11,28 11,47 11,38 11,37 11,38 1.023 13.893.428
3/4/2025 11,30 11,41 +0,88% 11,22 11,47 11,39 11,39 11,41 878 11.424.517
2/4/2025 11,31 11,31 -0,35% 11,24 11,34 11,28 11,27 11,31 997 11.804.444
1/4/2025 11,35 11,35 0,00% 11,17 11,36 11,28 11,31 11,35 1.138 13.524.232
31/3/2025 11,34 11,35 0,00% 11,25 11,39 11,33 11,34 11,35 1.343 17.091.451
28/3/2025 11,28 11,35 +0,71% 11,24 11,35 11,28 11,34 11,35 1.039 12.312.197
27/3/2025 11,30 11,27 -0,27% 11,26 11,38 11,30 11,27 11,30 874 9.417.608
26/3/2025 11,35 11,30 -0,44% 11,28 11,39 11,31 11,30 11,34 952 10.436.140
25/3/2025 11,37 11,35 0,00% 11,30 11,39 11,34 11,35 11,39 1.124 12.742.261
24/3/2025 11,45 11,35 -1,99% 11,35 11,54 11,45 11,35 11,44 1.318 16.350.481
21/3/2025 11,49 11,58 +0,78% 11,46 11,58 11,54 11,58 11,59 1.166 14.264.293
20/3/2025 11,35 11,49 +1,06% 11,35 11,50 11,44 11,49 11,50 1.231 15.008.910
19/3/2025 11,42 11,37 -0,52% 11,21 11,50 11,35 11,37 11,40 1.188 14.595.978
18/3/2025 11,41 11,43 +0,26% 11,41 11,51 11,46 11,43 11,44 1.068 12.034.834
17/3/2025 11,35 11,40 +0,35% 11,26 11,49 11,38 11,40 11,44 1.295 15.078.405
14/3/2025 11,12 11,36 +2,16% 11,12 11,37 11,27 11,34 11,36 1.147 13.749.221
13/3/2025 11,05 11,12 +1,00% 10,99 11,18 11,09 11,12 11,16 863 9.780.032
12/3/2025 11,01 11,01 -0,18% 10,99 11,09 11,03 11,01 11,04 1.085 12.743.467
11/3/2025 11,09 11,03 -0,63% 10,99 11,09 11,04 11,03 11,07 1.193 12.129.669
10/3/2025 11,05 11,10 +0,45% 10,98 11,12 11,06 11,10 11,12 1.619 18.293.428

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.