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.

TAEE4 - TAESA - PN N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 11,61 11,67 +0,69% 11,55 11,69 11,63 11,61 11,67 426 131.776.100
5/9/2025 11,48 11,59 +0,78% 11,48 11,64 11,57 11,59 11,64 422 117.273.800
4/9/2025 11,46 11,50 +0,44% 11,41 11,55 11,47 11,50 11,54 336 119.033.900
3/9/2025 11,51 11,45 +0,44% 11,41 11,51 11,43 11,43 11,45 359 98.694.400
2/9/2025 11,59 11,40 -1,55% 11,40 11,59 11,45 11,40 11,45 407 101.708.300
1/9/2025 11,60 11,58 -0,17% 11,46 11,65 11,52 11,52 11,58 605 152.056.700
29/8/2025 11,58 11,60 +0,78% 11,53 11,62 11,59 11,58 11,60 352 109.317.600
28/8/2025 11,56 11,51 +0,35% 11,51 11,61 11,56 11,51 11,56 459 133.782.300
27/8/2025 11,45 11,47 +0,44% 11,41 11,55 11,47 11,45 11,47 468 158.428.200
26/8/2025 11,32 11,42 +0,88% 11,32 11,44 11,39 11,41 11,42 564 140.847.400
25/8/2025 11,28 11,32 +0,89% 11,28 11,39 11,33 11,31 11,37 438 116.227.700
22/8/2025 11,15 11,22 +1,17% 11,10 11,27 11,20 11,22 11,27 295 74.260.200
21/8/2025 11,11 11,09 -0,27% 11,06 11,19 11,12 11,08 11,12 515 148.079.500
20/8/2025 11,09 11,12 +0,27% 11,04 11,16 11,10 11,11 11,12 393 92.862.500
19/8/2025 11,24 11,09 -3,14% 11,01 11,91 11,09 11,08 11,09 866 235.456.300
18/8/2025 11,36 11,45 +1,33% 11,36 11,53 11,48 11,45 11,52 623 174.025.200
15/8/2025 11,30 11,30 +0,89% 11,26 11,46 11,37 11,30 11,41 553 163.780.700
14/8/2025 11,28 11,20 +0,18% 11,18 11,35 11,27 11,20 11,27 627 184.602.900
13/8/2025 11,20 11,18 -0,18% 11,07 11,20 11,13 11,14 11,18 853 223.495.900
12/8/2025 11,15 11,20 +0,81% 11,14 11,45 11,35 11,20 11,28 550 155.342.700
11/8/2025 11,20 11,11 -0,63% 11,10 11,25 11,15 11,11 11,15 417 110.537.100
8/8/2025 11,23 11,18 +0,27% 11,15 11,28 11,21 11,18 11,22 531 169.521.100
7/8/2025 11,11 11,15 +0,09% 11,11 11,26 11,18 11,15 11,21 403 119.076.600
6/8/2025 11,20 11,14 +0,27% 11,11 11,20 11,15 11,14 11,19 243 52.071.600
5/8/2025 11,06 11,11 0,00% 11,06 11,23 11,14 11,10 11,11 369 79.813.000
4/8/2025 11,22 11,11 -0,27% 11,02 11,22 11,10 11,07 11,12 539 142.952.000
1/8/2025 11,25 11,14 -0,45% 11,14 11,32 11,20 11,14 11,19 463 109.371.500
31/7/2025 11,29 11,19 +0,18% 11,08 11,29 11,18 11,17 11,20 410 119.710.900
30/7/2025 11,17 11,17 0,00% 11,08 11,32 11,16 11,17 11,21 428 107.931.700
29/7/2025 11,14 11,17 +0,27% 11,09 11,20 11,16 11,17 11,20 249 72.129.600
28/7/2025 11,13 11,14 -0,18% 11,07 11,23 11,11 11,09 11,14 523 205.013.600
25/7/2025 11,20 11,16 -0,62% 11,14 11,25 11,18 11,16 11,19 422 194.748.300
24/7/2025 11,24 11,23 -0,18% 11,15 11,26 11,20 11,21 11,23 346 89.297.000
23/7/2025 11,14 11,25 +0,09% 11,14 11,29 11,24 11,25 11,30 329 82.905.600
22/7/2025 11,25 11,24 -0,09% 11,15 11,44 11,28 11,21 11,24 565 148.081.900
21/7/2025 11,24 11,25 +0,09% 11,19 11,34 11,27 11,25 11,31 613 167.365.300
18/7/2025 11,19 11,24 +0,63% 11,12 11,29 11,23 11,24 11,29 455 119.829.200
17/7/2025 11,26 11,17 -0,80% 11,17 11,31 11,20 11,17 11,25 354 102.507.900
16/7/2025 11,20 11,26 +0,36% 11,17 11,27 11,20 11,23 11,27 493 140.415.700
15/7/2025 11,32 11,22 -1,06% 11,17 11,36 11,23 11,21 11,26 890 238.483.600
14/7/2025 11,36 11,34 -0,18% 11,23 11,37 11,28 11,28 11,34 636 152.708.300
11/7/2025 11,44 11,36 -0,70% 11,31 11,44 11,36 11,36 11,41 643 163.288.100
10/7/2025 11,40 11,44 -0,09% 11,39 11,46 11,42 11,41 11,44 438 106.913.000
9/7/2025 11,61 11,45 -1,29% 11,44 11,66 11,49 11,45 11,48 402 101.403.500
8/7/2025 11,63 11,60 -0,43% 11,48 11,64 11,54 11,54 11,61 486 128.794.500
7/7/2025 11,75 11,65 -0,85% 11,60 11,75 11,64 11,60 11,65 504 117.504.800
4/7/2025 11,70 11,75 +1,03% 11,64 11,75 11,69 11,72 11,75 372 94.642.800
3/7/2025 11,57 11,63 +0,52% 11,52 11,70 11,64 11,63 11,68 392 105.130.000
2/7/2025 11,62 11,57 -1,03% 11,44 11,70 11,52 11,50 11,57 624 168.575.300
1/7/2025 11,63 11,69 +0,95% 11,60 11,70 11,65 11,65 11,70 439 105.160.100
30/6/2025 11,52 11,58 +0,35% 11,42 11,64 11,57 11,58 11,63 504 129.947.800
27/6/2025 11,51 11,54 +0,26% 11,43 11,57 11,49 11,51 11,54 416 100.377.700
26/6/2025 11,47 11,51 +0,44% 11,46 11,60 11,54 11,51 11,56 329 88.419.300
25/6/2025 11,47 11,46 +0,09% 11,40 11,52 11,45 11,46 11,51 362 101.188.100
24/6/2025 11,48 11,45 +0,44% 11,41 11,55 11,48 11,45 11,49 293 87.081.600
23/6/2025 11,48 11,40 -0,70% 11,37 11,48 11,42 11,40 11,45 481 150.340.800
20/6/2025 11,45 11,48 +0,35% 11,37 11,49 11,42 11,43 11,48 412 132.236.800
18/6/2025 11,44 11,44 -0,78% 11,43 11,54 11,46 11,44 11,49 353 101.493.700
17/6/2025 11,50 11,53 +0,79% 11,40 11,59 11,45 11,48 11,53 412 123.707.800
16/6/2025 11,36 11,44 +0,70% 11,36 11,54 11,46 11,44 11,51 417 122.601.900
13/6/2025 11,39 11,36 +0,09% 11,24 11,43 11,34 11,36 11,43 422 123.951.400
12/6/2025 11,39 11,35 -0,26% 11,30 11,39 11,33 11,35 11,36 365 149.065.600
11/6/2025 11,44 11,38 +0,09% 11,30 11,44 11,34 11,34 11,38 376 118.368.200
10/6/2025 11,43 11,37 -0,26% 11,34 11,51 11,40 11,37 11,46 359 107.179.100
9/6/2025 11,50 11,40 -0,87% 11,30 11,52 11,35 11,37 11,40 546 208.835.300
6/6/2025 11,58 11,50 -0,17% 11,42 11,61 11,47 11,45 11,50 395 115.444.600
5/6/2025 11,59 11,52 -0,60% 11,46 11,63 11,53 11,50 11,52 905 208.412.300
4/6/2025 11,80 11,59 -1,11% 11,59 11,84 11,68 11,58 11,63 405 124.184.000
3/6/2025 11,65 11,72 +0,77% 11,58 11,84 11,75 11,72 11,79 474 154.047.100
2/6/2025 11,81 11,63 -1,52% 11,59 11,82 11,71 11,62 11,63 703 226.619.900
30/5/2025 11,90 11,81 -0,76% 11,77 11,94 11,84 11,80 11,82 403 110.969.300
29/5/2025 11,81 11,90 0,00% 11,81 11,94 11,86 11,85 11,91 346 110.725.500
28/5/2025 12,12 11,90 -2,06% 11,70 12,14 11,86 11,85 11,90 884 264.382.300
27/5/2025 11,87 12,15 +1,93% 11,87 12,24 12,16 12,15 12,23 882 436.241.400
26/5/2025 11,85 11,92 +0,59% 11,85 12,00 11,94 11,90 11,95 490 181.644.400
23/5/2025 11,73 11,85 +1,28% 11,66 11,92 11,82 11,85 11,88 559 205.591.600
22/5/2025 11,78 11,70 -0,93% 11,70 11,92 11,82 11,70 11,77 396 140.797.800
21/5/2025 11,96 11,81 -1,42% 11,81 11,96 11,85 11,81 11,85 397 186.875.300
20/5/2025 11,85 11,98 +0,84% 11,82 11,98 11,92 11,95 11,98 419 156.321.900
19/5/2025 11,73 11,88 +0,68% 11,69 11,95 11,85 11,88 11,93 623 199.963.200
16/5/2025 11,84 11,80 -0,34% 11,66 11,84 11,73 11,79 11,80 550 202.456.300
15/5/2025 11,64 11,84 +1,89% 11,63 11,86 11,76 11,81 11,84 553 183.256.500
14/5/2025 11,66 11,62 -0,43% 11,49 11,67 11,58 11,61 11,63 486 162.347.800
13/5/2025 11,65 11,67 -1,10% 11,57 11,70 11,63 11,66 11,67 505 172.677.300
12/5/2025 11,95 11,80 -0,76% 11,73 11,99 11,80 11,80 11,82 675 201.382.100
9/5/2025 11,94 11,89 -0,34% 11,89 12,08 11,96 11,89 11,95 479 158.372.900
8/5/2025 11,70 11,93 +2,58% 11,62 12,08 11,93 11,93 11,94 889 342.384.700
7/5/2025 11,69 11,63 -0,43% 11,55 11,72 11,60 11,58 11,63 456 138.069.300
6/5/2025 11,81 11,68 -0,85% 11,67 11,81 11,70 11,68 11,70 529 217.415.800
5/5/2025 11,82 11,78 -0,34% 11,69 11,84 11,76 11,74 11,78 684 211.927.000
2/5/2025 11,88 11,82 -1,58% 11,79 11,92 11,82 11,81 11,83 583 196.448.300
29/4/2025 11,98 12,01 +0,17% 11,96 12,15 12,07 12,01 12,02 696 245.650.300
28/4/2025 11,94 11,99 +0,42% 11,91 12,05 11,99 11,99 12,00 619 199.515.600
25/4/2025 12,03 11,94 -0,91% 11,90 12,10 12,03 11,93 11,95 657 244.031.600
24/4/2025 11,75 12,05 +2,12% 11,75 12,10 11,99 12,04 12,06 1.001 309.738.900
23/4/2025 11,60 11,80 +1,72% 11,60 11,83 11,73 11,78 11,80 679 244.451.100
22/4/2025 11,50 11,60 +0,87% 11,46 11,63 11,55 11,58 11,60 507 207.782.900
17/4/2025 11,48 11,50 +0,52% 11,42 11,55 11,50 11,50 11,54 411 117.767.400
16/4/2025 11,45 11,44 -0,09% 11,39 11,50 11,44 11,41 11,44 439 121.849.600
15/4/2025 11,51 11,45 -1,72% 11,43 11,56 11,49 11,45 11,48 513 147.758.700
14/4/2025 11,35 11,65 +2,19% 11,32 11,65 11,47 11,47 11,65 576 204.679.300
11/4/2025 11,39 11,40 +0,18% 11,32 11,42 11,37 11,39 11,40 588 179.950.500
10/4/2025 11,41 11,38 +0,18% 11,28 11,44 11,32 11,31 11,38 615 189.410.700
9/4/2025 11,31 11,36 +0,53% 11,22 11,60 11,39 11,36 11,41 878 289.259.300
8/4/2025 11,33 11,30 +0,18% 11,30 11,43 11,34 11,30 11,35 482 139.599.900
7/4/2025 11,35 11,28 -1,05% 11,24 11,44 11,29 11,28 11,32 754 209.771.800
4/4/2025 11,46 11,40 -0,52% 11,33 11,51 11,43 11,40 11,42 761 257.092.000
3/4/2025 11,30 11,46 +1,33% 11,27 11,52 11,45 11,45 11,46 543 176.760.600
2/4/2025 11,30 11,31 +0,09% 11,28 11,39 11,33 11,31 11,33 348 94.409.400
1/4/2025 11,27 11,30 0,00% 11,22 11,40 11,31 11,30 11,36 503 117.387.100
31/3/2025 11,35 11,30 -0,62% 11,30 11,45 11,38 11,30 11,35 569 147.409.500
28/3/2025 11,34 11,37 +0,09% 11,29 11,38 11,33 11,36 11,37 428 134.307.900
27/3/2025 11,37 11,36 -0,18% 11,31 11,40 11,35 11,32 11,36 437 131.204.600
26/3/2025 11,40 11,38 -0,18% 11,30 11,40 11,36 11,38 11,39 471 140.343.400
25/3/2025 11,41 11,40 0,00% 11,33 11,43 11,38 11,34 11,40 599 180.291.200
24/3/2025 11,57 11,40 -1,38% 11,39 11,57 11,47 11,40 11,41 588 152.223.800
21/3/2025 11,55 11,56 +0,09% 11,53 11,61 11,57 11,55 11,56 517 162.131.800
20/3/2025 11,47 11,55 +0,79% 11,46 11,57 11,51 11,52 11,55 783 319.177.900
19/3/2025 11,50 11,46 0,00% 11,26 11,50 11,39 11,45 11,49 812 297.325.200
18/3/2025 11,46 11,46 +0,09% 11,44 11,53 11,47 11,45 11,49 455 128.889.900
17/3/2025 11,40 11,45 +0,88% 11,33 11,53 11,44 11,45 11,49 692 193.403.300
14/3/2025 11,22 11,35 +1,43% 11,19 11,42 11,34 11,35 11,38 637 212.604.400
13/3/2025 11,08 11,19 +1,18% 11,03 11,23 11,14 11,18 11,23 345 87.513.600
12/3/2025 11,15 11,06 -0,09% 11,00 11,15 11,07 11,06 11,10 516 142.420.800
11/3/2025 11,18 11,07 -0,98% 11,06 11,20 11,10 11,07 11,13 598 207.805.400
10/3/2025 11,10 11,18 +0,72% 11,06 11,20 11,13 11,16 11,18 558 140.694.200

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.