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.
TAEE4 - TAESA - PN N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 13,03 | 13,12 | -0,68% | 12,98 | 13,18 | 13,04 | 13,07 | 13,12 | 841 | 237.473.400 |
| 2/6/2026 | 13,08 | 13,21 | +0,99% | 13,03 | 13,21 | 13,10 | 13,13 | 13,22 | 717 | 233.002.800 |
| 1/6/2026 | 13,35 | 13,08 | -0,98% | 12,99 | 13,39 | 13,07 | 13,02 | 13,08 | 997 | 332.586.300 |
| 29/5/2026 | 13,20 | 13,21 | +0,23% | 13,03 | 13,23 | 13,12 | 13,16 | 13,22 | 966 | 306.698.000 |
| 28/5/2026 | 13,39 | 13,18 | -0,68% | 13,18 | 13,40 | 13,29 | 13,18 | 13,28 | 569 | 200.130.600 |
| 27/5/2026 | 13,25 | 13,27 | +0,76% | 13,10 | 13,34 | 13,17 | 13,20 | 13,28 | 922 | 237.112.500 |
| 26/5/2026 | 13,30 | 13,17 | -0,45% | 13,02 | 13,35 | 13,11 | 13,14 | 13,17 | 744 | 228.302.300 |
| 25/5/2026 | 13,05 | 13,23 | +1,53% | 13,05 | 13,29 | 13,18 | 13,23 | 13,34 | 727 | 203.484.700 |
| 22/5/2026 | 13,00 | 13,03 | +1,01% | 12,80 | 13,03 | 12,90 | 12,96 | 13,03 | 699 | 214.789.900 |
| 21/5/2026 | 12,95 | 12,90 | -0,39% | 12,77 | 13,01 | 12,87 | 12,90 | 12,97 | 886 | 260.653.000 |
| 20/5/2026 | 12,90 | 12,95 | +0,70% | 12,81 | 13,05 | 12,95 | 12,95 | 12,97 | 853 | 231.502.400 |
| 19/5/2026 | 13,01 | 12,86 | -1,15% | 12,74 | 13,01 | 12,83 | 12,85 | 12,86 | 934 | 300.256.000 |
| 18/5/2026 | 12,93 | 13,01 | +0,54% | 12,78 | 13,01 | 12,88 | 12,95 | 13,02 | 863 | 249.012.400 |
| 15/5/2026 | 12,94 | 12,94 | 0,00% | 12,74 | 12,97 | 12,84 | 12,90 | 12,96 | 1.231 | 356.620.100 |
| 14/5/2026 | 13,01 | 12,94 | -0,31% | 12,94 | 13,13 | 13,01 | 12,94 | 12,98 | 804 | 280.747.800 |
| 13/5/2026 | 13,42 | 12,98 | -2,77% | 12,96 | 13,42 | 13,15 | 12,98 | 13,04 | 948 | 303.218.300 |
| 12/5/2026 | 13,70 | 13,35 | -3,96% | 13,35 | 13,82 | 13,48 | 13,35 | 13,36 | 932 | 332.190.100 |
| 11/5/2026 | 13,89 | 13,90 | +0,22% | 13,79 | 13,99 | 13,88 | 13,87 | 13,91 | 1.043 | 368.392.700 |
| 8/5/2026 | 13,93 | 13,87 | +0,51% | 13,83 | 14,08 | 13,94 | 13,87 | 13,91 | 905 | 312.405.500 |
| 7/5/2026 | 14,30 | 13,80 | -3,36% | 13,70 | 14,35 | 13,85 | 13,77 | 13,80 | 1.824 | 679.041.900 |
| 6/5/2026 | 14,05 | 14,28 | +1,85% | 13,91 | 14,30 | 14,14 | 14,21 | 14,28 | 709 | 263.722.500 |
| 5/5/2026 | 13,98 | 14,02 | +0,36% | 13,86 | 14,09 | 13,98 | 13,96 | 14,02 | 919 | 279.631.500 |
| 4/5/2026 | 14,35 | 13,97 | -2,17% | 13,91 | 14,35 | 14,04 | 13,95 | 13,98 | 1.105 | 404.266.100 |
| 30/4/2026 | 14,11 | 14,28 | -0,14% | 14,11 | 14,37 | 14,28 | 14,28 | 14,35 | 808 | 303.516.200 |
| 29/4/2026 | 14,55 | 14,30 | -1,72% | 14,30 | 14,57 | 14,44 | 14,30 | 14,37 | 851 | 337.693.200 |
| 28/4/2026 | 14,65 | 14,55 | -0,82% | 14,40 | 14,65 | 14,49 | 14,52 | 14,55 | 802 | 313.971.900 |
| 27/4/2026 | 14,87 | 14,67 | -1,34% | 14,66 | 14,92 | 14,74 | 14,66 | 14,75 | 782 | 302.522.000 |
| 24/4/2026 | 15,03 | 14,87 | -1,06% | 14,70 | 15,08 | 14,84 | 14,78 | 14,87 | 749 | 357.127.300 |
| 23/4/2026 | 15,26 | 15,03 | -1,89% | 14,97 | 15,38 | 15,15 | 14,99 | 15,05 | 899 | 352.710.800 |
| 22/4/2026 | 15,23 | 15,32 | +0,20% | 15,21 | 15,44 | 15,32 | 15,24 | 15,32 | 676 | 258.258.500 |
| 20/4/2026 | 15,11 | 15,29 | +1,19% | 15,09 | 15,49 | 15,35 | 15,29 | 15,47 | 712 | 309.183.300 |
| 17/4/2026 | 14,96 | 15,11 | +1,21% | 14,95 | 15,19 | 15,10 | 15,10 | 15,19 | 585 | 243.505.300 |
| 16/4/2026 | 15,24 | 14,93 | -1,84% | 14,89 | 15,30 | 15,10 | 14,92 | 14,95 | 924 | 375.899.100 |
| 15/4/2026 | 15,23 | 15,21 | -0,13% | 15,15 | 15,30 | 15,22 | 15,20 | 15,25 | 553 | 210.745.700 |
| 14/4/2026 | 15,20 | 15,23 | +0,53% | 15,09 | 15,36 | 15,20 | 15,22 | 15,27 | 702 | 274.454.900 |
| 13/4/2026 | 15,10 | 15,15 | -0,07% | 15,00 | 15,37 | 15,14 | 15,15 | 15,20 | 723 | 302.737.000 |
| 10/4/2026 | 15,05 | 15,16 | +0,80% | 15,05 | 15,25 | 15,18 | 15,16 | 15,23 | 628 | 252.940.100 |
| 9/4/2026 | 14,83 | 15,04 | +1,42% | 14,75 | 15,20 | 15,06 | 15,04 | 15,11 | 776 | 354.050.200 |
| 8/4/2026 | 14,57 | 14,83 | +2,99% | 14,56 | 14,95 | 14,82 | 14,83 | 14,85 | 941 | 353.296.200 |
| 7/4/2026 | 14,42 | 14,40 | +0,35% | 14,19 | 14,43 | 14,32 | 14,40 | 14,45 | 809 | 295.716.900 |
| 6/4/2026 | 14,42 | 14,35 | -0,42% | 14,33 | 14,55 | 14,41 | 14,35 | 14,43 | 737 | 256.170.100 |
| 2/4/2026 | 14,25 | 14,41 | +0,21% | 14,07 | 14,55 | 14,32 | 14,34 | 14,42 | 715 | 262.072.900 |
| 1/4/2026 | 14,46 | 14,38 | -0,83% | 14,38 | 14,65 | 14,48 | 14,38 | 14,44 | 703 | 222.472.900 |
| 31/3/2026 | 14,01 | 14,50 | +4,47% | 14,01 | 14,50 | 14,29 | 14,44 | 14,54 | 884 | 348.280.900 |
| 30/3/2026 | 14,01 | 13,88 | -0,36% | 13,82 | 14,22 | 13,93 | 13,88 | 13,93 | 1.220 | 411.492.500 |
| 27/3/2026 | 14,15 | 13,93 | -1,55% | 13,89 | 14,15 | 13,96 | 13,91 | 13,93 | 854 | 290.132.000 |
| 26/3/2026 | 14,29 | 14,15 | -1,53% | 14,03 | 14,37 | 14,18 | 14,14 | 14,16 | 680 | 215.744.400 |
| 25/3/2026 | 14,21 | 14,37 | +1,55% | 14,14 | 14,48 | 14,31 | 14,33 | 14,39 | 741 | 279.201.700 |
| 24/3/2026 | 14,30 | 14,15 | -1,05% | 13,92 | 14,30 | 14,04 | 14,11 | 14,15 | 776 | 225.134.400 |
| 23/3/2026 | 13,85 | 14,30 | +3,77% | 13,83 | 14,34 | 14,16 | 14,22 | 14,30 | 862 | 272.196.000 |
| 20/3/2026 | 14,09 | 13,78 | -2,20% | 13,63 | 14,18 | 13,80 | 13,71 | 13,78 | 1.371 | 473.732.800 |
| 19/3/2026 | 14,00 | 14,09 | +0,21% | 13,80 | 14,20 | 13,92 | 14,09 | 14,20 | 1.073 | 334.024.800 |
| 18/3/2026 | 14,21 | 14,06 | -2,02% | 14,01 | 14,67 | 14,26 | 14,01 | 14,06 | 1.364 | 414.410.600 |
| 17/3/2026 | 14,40 | 14,35 | 0,00% | 14,21 | 14,54 | 14,36 | 14,31 | 14,35 | 778 | 237.767.900 |
| 16/3/2026 | 14,32 | 14,35 | +1,27% | 14,28 | 14,47 | 14,38 | 14,35 | 14,40 | 614 | 218.491.700 |
| 13/3/2026 | 14,39 | 14,17 | -0,14% | 14,13 | 14,44 | 14,25 | 14,17 | 14,20 | 873 | 291.849.800 |
| 12/3/2026 | 14,21 | 14,19 | -1,73% | 14,10 | 14,34 | 14,17 | 14,13 | 14,19 | 818 | 221.721.400 |
| 11/3/2026 | 14,40 | 14,44 | +0,49% | 14,18 | 14,54 | 14,43 | 14,40 | 14,45 | 462 | 155.276.400 |
| 10/3/2026 | 14,39 | 14,37 | -0,14% | 14,37 | 14,62 | 14,50 | 14,36 | 14,40 | 638 | 193.957.200 |
| 9/3/2026 | 14,33 | 14,39 | +0,42% | 14,13 | 14,43 | 14,27 | 14,32 | 14,40 | 578 | 192.059.300 |
| 6/3/2026 | 14,21 | 14,33 | +0,35% | 14,07 | 14,33 | 14,18 | 14,25 | 14,33 | 628 | 203.396.100 |
| 5/3/2026 | 14,40 | 14,28 | -0,90% | 14,08 | 14,46 | 14,21 | 14,17 | 14,28 | 519 | 154.258.300 |
| 4/3/2026 | 14,19 | 14,41 | +1,55% | 14,19 | 14,53 | 14,39 | 14,41 | 14,50 | 484 | 162.647.200 |
| 3/3/2026 | 14,51 | 14,19 | -3,01% | 13,90 | 14,60 | 14,10 | 14,10 | 14,19 | 1.156 | 339.946.100 |
| 2/3/2026 | 14,59 | 14,63 | -0,81% | 14,42 | 14,63 | 14,53 | 14,57 | 14,63 | 702 | 230.974.200 |
| 27/2/2026 | 14,75 | 14,75 | 0,00% | 14,66 | 14,85 | 14,74 | 14,69 | 14,75 | 511 | 158.473.300 |
| 26/2/2026 | 14,90 | 14,75 | -0,14% | 14,66 | 14,98 | 14,80 | 14,74 | 14,94 | 376 | 117.826.000 |
| 25/2/2026 | 15,06 | 14,77 | -1,73% | 14,69 | 15,19 | 14,86 | 14,77 | 14,85 | 512 | 178.492.500 |
| 24/2/2026 | 15,12 | 15,03 | -0,60% | 15,02 | 15,44 | 15,21 | 15,03 | 15,04 | 634 | 245.223.800 |
| 23/2/2026 | 14,97 | 15,12 | +1,07% | 14,95 | 15,26 | 15,11 | 15,04 | 15,13 | 738 | 269.432.800 |
| 20/2/2026 | 14,78 | 14,96 | +1,22% | 14,71 | 15,17 | 15,00 | 14,96 | 15,13 | 503 | 188.907.100 |
| 19/2/2026 | 14,67 | 14,78 | +2,00% | 14,53 | 14,97 | 14,78 | 14,78 | 14,89 | 789 | 307.027.000 |
| 18/2/2026 | 14,64 | 14,49 | -1,02% | 14,46 | 14,76 | 14,57 | 14,49 | 14,66 | 454 | 149.586.200 |
| 13/2/2026 | 14,74 | 14,64 | -0,95% | 14,44 | 14,74 | 14,60 | 14,55 | 14,64 | 491 | 129.650.100 |
| 11/2/2026 | 14,15 | 14,78 | +4,45% | 14,15 | 14,88 | 14,64 | 14,77 | 14,82 | 754 | 289.279.700 |
| 10/2/2026 | 14,04 | 14,15 | +0,86% | 14,04 | 14,37 | 14,19 | 14,15 | 14,20 | 425 | 107.599.100 |
| 9/2/2026 | 13,89 | 14,03 | +1,01% | 13,85 | 14,16 | 14,03 | 14,03 | 14,11 | 500 | 157.460.200 |
| 6/2/2026 | 13,95 | 13,89 | -0,43% | 13,87 | 14,05 | 13,94 | 13,89 | 13,95 | 420 | 124.392.400 |
| 5/2/2026 | 13,97 | 13,95 | -0,14% | 13,89 | 14,14 | 14,03 | 13,95 | 14,07 | 455 | 145.787.000 |
| 4/2/2026 | 14,30 | 13,97 | -1,96% | 13,76 | 14,30 | 13,92 | 13,83 | 13,97 | 865 | 256.371.400 |
| 3/2/2026 | 14,20 | 14,25 | +0,56% | 14,15 | 14,39 | 14,25 | 14,21 | 14,25 | 507 | 154.201.600 |
| 2/2/2026 | 14,15 | 14,17 | +0,43% | 13,96 | 14,22 | 14,12 | 14,16 | 14,22 | 646 | 200.274.600 |
| 30/1/2026 | 14,45 | 14,11 | -2,35% | 14,06 | 14,45 | 14,14 | 14,10 | 14,15 | 779 | 259.099.200 |
| 29/1/2026 | 14,64 | 14,45 | -1,30% | 14,22 | 14,67 | 14,39 | 14,33 | 14,45 | 884 | 257.969.600 |
| 28/1/2026 | 14,72 | 14,64 | -0,54% | 14,36 | 14,90 | 14,61 | 14,50 | 14,65 | 772 | 248.144.500 |
| 27/1/2026 | 14,46 | 14,72 | +2,01% | 14,46 | 14,86 | 14,75 | 14,72 | 14,85 | 571 | 231.199.500 |
| 26/1/2026 | 14,27 | 14,43 | +1,12% | 14,19 | 14,48 | 14,34 | 14,39 | 14,45 | 688 | 196.690.000 |
| 23/1/2026 | 13,97 | 14,27 | +2,15% | 13,95 | 14,49 | 14,20 | 14,27 | 14,32 | 573 | 175.004.500 |
| 22/1/2026 | 13,64 | 13,97 | +2,42% | 13,62 | 14,21 | 13,99 | 13,97 | 14,05 | 746 | 282.055.100 |
| 21/1/2026 | 13,45 | 13,64 | +1,64% | 13,45 | 13,75 | 13,61 | 13,64 | 13,78 | 506 | 178.330.200 |
| 20/1/2026 | 13,30 | 13,42 | +0,90% | 13,21 | 13,43 | 13,32 | 13,39 | 13,42 | 392 | 120.968.000 |
| 19/1/2026 | 13,21 | 13,30 | +0,38% | 13,21 | 13,40 | 13,32 | 13,30 | 13,37 | 386 | 99.950.600 |
| 16/1/2026 | 13,41 | 13,25 | -1,19% | 13,18 | 13,45 | 13,26 | 13,24 | 13,25 | 592 | 202.656.300 |
| 15/1/2026 | 13,28 | 13,41 | +1,13% | 13,27 | 13,43 | 13,37 | 13,35 | 13,41 | 398 | 124.946.700 |
| 14/1/2026 | 13,28 | 13,26 | -0,30% | 13,19 | 13,34 | 13,25 | 13,26 | 13,34 | 586 | 317.908.500 |
| 13/1/2026 | 13,43 | 13,30 | -1,48% | 13,25 | 13,44 | 13,30 | 13,28 | 13,30 | 644 | 266.116.500 |
| 12/1/2026 | 13,46 | 13,50 | +0,30% | 13,33 | 13,52 | 13,44 | 13,42 | 13,50 | 621 | 254.288.300 |
| 9/1/2026 | 13,67 | 13,46 | -1,46% | 13,41 | 13,72 | 13,50 | 13,46 | 13,53 | 745 | 243.321.400 |
| 8/1/2026 | 13,97 | 13,66 | -2,22% | 13,57 | 14,01 | 13,69 | 13,64 | 13,66 | 976 | 317.215.500 |
| 7/1/2026 | 14,04 | 13,97 | -0,50% | 13,86 | 14,10 | 13,98 | 13,93 | 13,98 | 459 | 140.671.500 |
| 6/1/2026 | 14,09 | 14,04 | -0,21% | 14,04 | 14,37 | 14,17 | 14,04 | 14,15 | 372 | 101.232.100 |
| 5/1/2026 | 14,15 | 14,07 | -0,57% | 14,07 | 14,23 | 14,15 | 14,07 | 14,14 | 438 | 118.629.900 |
| 2/1/2026 | 14,08 | 14,15 | +0,50% | 14,06 | 14,20 | 14,13 | 14,08 | 14,15 | 403 | 120.958.000 |
| 30/12/2025 | 13,94 | 14,08 | +2,03% | 13,90 | 14,27 | 14,15 | 14,08 | 14,20 | 433 | 139.408.600 |
| 29/12/2025 | 13,88 | 13,80 | -0,58% | 13,74 | 13,95 | 13,82 | 13,80 | 13,90 | 376 | 99.666.600 |
| 26/12/2025 | 13,63 | 13,88 | +1,91% | 13,57 | 13,91 | 13,73 | 13,88 | 13,91 | 419 | 151.333.400 |
| 23/12/2025 | 13,65 | 13,62 | -0,07% | 13,55 | 13,75 | 13,64 | 13,62 | 13,64 | 409 | 111.220.700 |
| 22/12/2025 | 13,83 | 13,63 | -1,16% | 13,42 | 13,84 | 13,53 | 13,44 | 13,63 | 672 | 172.158.200 |
| 19/12/2025 | 13,48 | 13,79 | +2,30% | 13,46 | 13,79 | 13,63 | 13,78 | 13,81 | 500 | 233.469.800 |
| 18/12/2025 | 13,60 | 13,48 | -0,88% | 13,43 | 13,60 | 13,49 | 13,46 | 13,51 | 388 | 118.886.100 |
| 17/12/2025 | 13,90 | 13,60 | -1,73% | 13,45 | 13,97 | 13,59 | 13,56 | 13,61 | 561 | 165.989.900 |
| 16/12/2025 | 14,10 | 13,84 | -2,33% | 13,79 | 14,15 | 13,89 | 13,82 | 13,84 | 530 | 140.774.200 |
| 15/12/2025 | 13,91 | 14,17 | +2,09% | 13,91 | 14,36 | 14,23 | 14,17 | 14,20 | 656 | 269.764.400 |
| 12/12/2025 | 13,89 | 13,88 | -0,07% | 13,80 | 14,07 | 13,95 | 13,88 | 14,00 | 301 | 98.108.900 |
| 11/12/2025 | 14,03 | 13,89 | -1,00% | 13,88 | 14,05 | 13,98 | 13,89 | 14,00 | 416 | 146.964.600 |
| 10/12/2025 | 13,99 | 14,03 | +1,74% | 13,75 | 14,08 | 13,93 | 14,03 | 14,04 | 472 | 146.316.500 |
| 9/12/2025 | 13,79 | 13,79 | 0,00% | 13,64 | 13,91 | 13,80 | 13,79 | 13,87 | 505 | 199.753.900 |
| 8/12/2025 | 13,80 | 13,79 | -0,07% | 13,72 | 14,02 | 13,87 | 13,79 | 13,82 | 549 | 161.235.600 |
| 5/12/2025 | 14,05 | 13,80 | -1,92% | 13,45 | 14,16 | 13,77 | 13,67 | 13,81 | 1.039 | 411.039.100 |
| 4/12/2025 | 13,95 | 14,07 | +0,86% | 13,95 | 14,19 | 14,08 | 14,07 | 14,10 | 565 | 227.388.300 |