O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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.

TAEE4 - TAESA - PN N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
7/3/2025 11,04 11,10 +0,54% 10,95 11,16 11,05 11,10 11,15 699 179.819.400
6/3/2025 11,04 11,04 0,00% 10,93 11,04 10,99 10,98 11,04 637 137.319.500
5/3/2025 10,97 11,04 +0,64% 10,91 11,04 10,96 10,96 11,04 489 123.420.500
28/2/2025 11,05 10,97 -0,72% 10,91 11,05 10,96 10,96 10,97 677 151.679.400
27/2/2025 11,01 11,05 +0,36% 10,97 11,09 11,02 11,01 11,05 409 102.103.000
26/2/2025 11,08 11,01 -0,54% 10,97 11,10 11,01 10,97 11,04 553 166.146.400
25/2/2025 10,95 11,07 +1,10% 10,92 11,08 11,00 11,06 11,08 406 122.192.900
24/2/2025 11,00 10,95 -0,45% 10,91 11,02 10,96 10,94 10,95 532 150.085.300
21/2/2025 10,99 11,00 +0,55% 10,92 11,01 10,97 10,98 11,00 541 144.427.800
20/2/2025 10,95 10,94 +0,18% 10,91 10,98 10,93 10,93 10,95 579 152.909.200
19/2/2025 10,98 10,92 -0,73% 10,92 11,02 10,96 10,92 10,99 667 160.800.800
18/2/2025 11,08 11,00 -0,63% 10,95 11,08 10,99 10,99 11,00 850 243.617.800
17/2/2025 11,16 11,07 -0,36% 11,06 11,20 11,11 11,05 11,14 594 148.406.700
14/2/2025 11,00 11,11 +1,37% 10,97 11,18 11,09 11,11 11,16 580 187.598.900
13/2/2025 11,00 10,96 -0,45% 10,91 11,00 10,95 10,95 10,96 695 185.919.600
12/2/2025 11,10 11,01 -0,81% 10,98 11,10 11,00 11,00 11,01 678 153.675.500
11/2/2025 11,07 11,10 +0,27% 11,02 11,10 11,07 11,07 11,10 388 127.463.100
10/2/2025 11,10 11,07 -0,09% 11,01 11,13 11,06 11,05 11,07 509 183.200.300
7/2/2025 11,10 11,08 -0,18% 11,02 11,16 11,07 11,03 11,08 618 160.631.500
6/2/2025 11,08 11,10 +0,18% 11,01 11,11 11,06 11,09 11,10 412 89.536.400
5/2/2025 11,25 11,08 -1,34% 11,08 11,25 11,13 11,07 11,13 564 129.640.200
4/2/2025 11,16 11,23 +0,54% 11,10 11,27 11,16 11,22 11,27 387 100.156.200
3/2/2025 11,28 11,17 -0,98% 11,16 11,28 11,22 11,15 11,17 686 179.925.200
31/1/2025 11,17 11,28 +1,62% 11,14 11,30 11,25 11,26 11,28 642 185.637.400
30/1/2025 10,88 11,10 +2,68% 10,84 11,10 11,00 11,07 11,10 546 146.947.000
29/1/2025 11,00 10,81 -1,28% 10,81 11,00 10,92 10,81 10,85 997 246.873.000
28/1/2025 10,94 10,95 +0,18% 10,89 10,98 10,92 10,92 10,95 355 103.499.000
27/1/2025 10,74 10,93 +1,49% 10,67 10,97 10,86 10,93 10,98 603 172.344.500
24/1/2025 10,85 10,77 -0,09% 10,66 10,85 10,71 10,75 10,77 1.255 310.336.700
23/1/2025 11,02 10,78 -2,18% 10,74 11,06 10,84 10,77 10,84 1.392 335.698.800
22/1/2025 11,08 11,02 -0,54% 11,01 11,13 11,07 11,01 11,07 476 114.998.000
21/1/2025 11,03 11,08 +0,27% 10,99 11,13 11,08 11,07 11,08 391 113.734.700
20/1/2025 10,99 11,05 +0,27% 10,91 11,05 11,00 11,02 11,05 467 126.138.100
17/1/2025 10,90 11,02 +1,19% 10,85 11,06 10,96 10,96 11,02 618 182.151.900
16/1/2025 11,01 10,89 -0,91% 10,86 11,01 10,91 10,89 10,91 668 202.056.100
15/1/2025 10,98 10,99 +0,18% 10,86 11,02 10,91 10,95 11,00 824 224.270.500
14/1/2025 10,82 10,97 +1,39% 10,77 10,97 10,85 10,96 10,97 637 156.783.000
13/1/2025 10,96 10,82 -1,37% 10,80 11,01 10,88 10,82 10,85 1.062 260.171.400
10/1/2025 11,08 10,97 -0,99% 10,95 11,08 10,98 10,96 11,03 645 164.590.800
9/1/2025 11,05 11,08 +0,27% 11,00 11,09 11,05 11,06 11,09 323 64.354.500
8/1/2025 11,26 11,05 -1,25% 11,05 11,26 11,09 11,06 11,10 486 117.095.400
7/1/2025 11,00 11,19 +1,82% 10,99 11,34 11,10 11,19 11,25 650 193.619.800
6/1/2025 10,90 10,99 +0,83% 10,85 11,00 10,93 10,98 11,00 812 199.911.600
3/1/2025 11,05 10,90 -0,73% 10,85 11,05 10,90 10,89 10,90 1.294 283.706.200
2/1/2025 11,07 10,98 -0,81% 10,94 11,09 10,99 10,98 11,02 1.166 276.356.900
30/12/2024 11,11 11,07 +0,09% 10,97 11,11 11,02 11,01 11,07 1.233 340.557.700
27/12/2024 11,09 11,06 -0,27% 11,06 11,32 11,12 11,06 11,11 854 233.655.200
26/12/2024 11,00 11,09 +0,91% 10,91 11,09 10,99 11,02 11,09 1.006 245.982.100
23/12/2024 11,30 10,99 -3,09% 10,91 11,30 11,05 10,95 10,99 1.510 373.618.600
20/12/2024 11,05 11,34 +3,09% 11,05 11,34 11,15 11,32 11,34 693 246.992.300
19/12/2024 11,15 11,00 -0,54% 10,99 11,16 11,04 10,99 11,00 969 309.985.200
18/12/2024 11,31 11,06 -2,04% 10,97 11,34 11,11 11,02 11,06 1.283 325.164.600
17/12/2024 11,26 11,29 +0,36% 11,25 11,36 11,30 11,29 11,33 519 130.347.700
16/12/2024 11,33 11,25 -0,53% 11,24 11,33 11,29 11,24 11,25 692 197.863.300
13/12/2024 11,39 11,31 -1,22% 11,31 11,44 11,37 11,31 11,34 513 148.629.100
12/12/2024 11,47 11,45 -0,17% 11,34 11,47 11,38 11,39 11,45 568 174.708.800
11/12/2024 11,40 11,47 +0,61% 11,39 11,57 11,43 11,45 11,48 738 231.301.500
10/12/2024 11,40 11,40 +0,26% 11,36 11,48 11,41 11,40 11,46 614 154.643.100
9/12/2024 11,46 11,37 -0,79% 11,29 11,48 11,37 11,37 11,44 1.032 282.987.700
6/12/2024 11,54 11,46 -0,17% 11,41 11,54 11,45 11,42 11,46 542 164.786.100
5/12/2024 11,41 11,48 +0,61% 11,41 11,51 11,48 11,48 11,50 448 122.056.400
4/12/2024 11,41 11,41 +0,09% 11,36 11,45 11,39 11,38 11,42 524 186.485.200
3/12/2024 11,40 11,40 0,00% 11,39 11,50 11,42 11,40 11,43 555 150.765.900
2/12/2024 11,38 11,40 +0,09% 11,34 11,46 11,38 11,40 11,45 828 222.884.300
29/11/2024 11,25 11,39 +1,24% 11,23 11,39 11,29 11,37 11,38 824 228.632.000
28/11/2024 11,49 11,25 -1,14% 11,24 11,49 11,31 11,25 11,27 1.099 315.398.900
27/11/2024 11,55 11,38 -0,87% 11,37 11,58 11,48 11,38 11,44 726 171.098.500
26/11/2024 11,50 11,48 -0,17% 11,45 11,57 11,51 11,48 11,54 433 144.187.200
25/11/2024 11,45 11,50 +0,44% 11,42 11,53 11,46 11,48 11,50 569 169.248.500
22/11/2024 11,37 11,45 +0,79% 11,33 11,45 11,37 11,45 11,47 478 119.917.600
21/11/2024 11,41 11,36 -0,44% 11,31 11,43 11,36 11,31 11,36 571 173.551.000
19/11/2024 11,32 11,41 +0,26% 11,32 11,43 11,38 11,41 11,44 448 122.038.900
18/11/2024 11,35 11,38 +0,44% 11,28 11,43 11,33 11,30 11,39 845 258.387.600
14/11/2024 11,37 11,33 -0,35% 11,32 11,44 11,38 11,33 11,38 548 154.904.000
13/11/2024 11,36 11,37 +0,09% 11,33 11,43 11,38 11,37 11,43 634 185.873.600
12/11/2024 11,54 11,36 -3,57% 11,36 11,57 11,44 11,35 11,38 1.253 411.365.100
11/11/2024 11,74 11,78 +0,43% 11,69 11,79 11,75 11,78 11,80 760 198.976.600
8/11/2024 11,71 11,73 +0,09% 11,62 11,89 11,71 11,70 11,74 841 289.842.000
7/11/2024 11,65 11,72 +0,86% 11,63 11,90 11,75 11,72 11,73 680 215.808.900
6/11/2024 11,63 11,62 -0,09% 11,48 11,64 11,57 11,57 11,63 593 131.130.200
5/11/2024 11,69 11,63 +0,26% 11,56 11,69 11,59 11,62 11,63 427 108.214.000
4/11/2024 11,56 11,60 +0,69% 11,56 11,68 11,63 11,60 11,66 547 134.698.200
1/11/2024 11,66 11,52 -1,12% 11,52 11,71 11,60 11,51 11,53 477 117.343.200
31/10/2024 11,55 11,65 +0,87% 11,55 11,70 11,64 11,65 11,68 504 150.236.000
30/10/2024 11,51 11,55 +0,26% 11,51 11,59 11,55 11,55 11,58 413 127.295.100
29/10/2024 11,51 11,52 +0,17% 11,49 11,55 11,51 11,50 11,52 411 159.925.800
28/10/2024 11,49 11,50 +0,17% 11,48 11,55 11,51 11,50 11,52 370 95.575.100
25/10/2024 11,51 11,48 0,00% 11,48 11,53 11,49 11,48 11,49 305 78.870.600
24/10/2024 11,55 11,48 -0,17% 11,46 11,55 11,48 11,48 11,49 346 102.125.600
23/10/2024 11,52 11,50 -0,17% 11,45 11,52 11,48 11,50 11,52 377 108.260.100
22/10/2024 11,59 11,52 -0,52% 11,47 11,59 11,51 11,52 11,56 500 152.129.700
21/10/2024 11,61 11,58 +0,09% 11,56 11,68 11,61 11,57 11,59 523 138.164.600

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.