O Dashboard do Investidor
  1. Home / Página do Ativo
+17.38%
Lote Padrão
-12.50%
Lote Padrão
+52.45%
Mercado Fracionário
-25.71%
Mercado Fracionário
+42.73%
Fundo Imobiliário
-7.10%
Fundo Imobiliário
+0.80%
Mais Negociadas
+0.80%
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
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
18/10/2024 11,69 11,57 -1,03% 11,56 11,71 11,60 11,56 11,62 478 117.993.300
17/10/2024 11,71 11,69 -0,09% 11,56 11,71 11,61 11,66 11,69 545 127.688.700
16/10/2024 11,66 11,70 +0,52% 11,65 11,78 11,72 11,70 11,71 461 125.196.000
15/10/2024 11,55 11,64 +0,61% 11,55 11,64 11,60 11,61 11,64 481 120.481.300
14/10/2024 11,47 11,57 +0,43% 11,45 11,57 11,51 11,56 11,57 444 114.786.100
11/10/2024 11,50 11,52 +0,17% 11,46 11,54 11,49 11,47 11,52 441 103.431.100
10/10/2024 11,45 11,50 0,00% 11,45 11,60 11,54 11,50 11,52 546 153.511.900
9/10/2024 11,56 11,50 -0,43% 11,47 11,56 11,50 11,50 11,51 546 121.447.500
8/10/2024 11,56 11,55 +0,09% 11,49 11,58 11,54 11,52 11,56 431 105.881.700
7/10/2024 11,48 11,54 +0,61% 11,47 11,60 11,55 11,53 11,58 513 128.602.500
4/10/2024 11,49 11,47 -0,17% 11,42 11,51 11,46 11,47 11,50 658 154.526.200
3/10/2024 11,56 11,49 -0,61% 11,44 11,56 11,48 11,48 11,50 736 183.698.900
2/10/2024 11,50 11,56 +0,61% 11,50 11,63 11,58 11,55 11,59 561 144.679.900
1/10/2024 11,47 11,49 +0,09% 11,46 11,55 11,49 11,48 11,49 719 181.121.400
30/9/2024 11,49 11,48 -0,09% 11,42 11,49 11,47 11,48 11,49 587 139.136.500
26/9/2024 11,42 11,49 +0,44% 11,41 11,50 11,47 11,47 11,49 643 167.009.900
25/9/2024 11,47 11,44 -0,35% 11,44 11,51 11,46 11,44 11,46 631 147.039.100
24/9/2024 11,51 11,48 0,00% 11,47 11,60 11,51 11,48 11,49 865 232.675.600
23/9/2024 11,54 11,48 -0,26% 11,38 11,55 11,44 11,48 11,51 1.025 235.872.000
20/9/2024 11,49 11,51 +0,17% 11,40 11,55 11,45 11,48 11,52 1.172 284.370.200
19/9/2024 11,56 11,49 -0,78% 11,49 11,62 11,54 11,49 11,50 943 252.162.000
18/9/2024 11,60 11,58 -0,17% 11,53 11,65 11,59 11,58 11,60 900 247.654.300
17/9/2024 11,76 11,60 -1,78% 11,58 11,80 11,62 11,60 11,64 1.399 371.821.200
16/9/2024 11,76 11,81 -0,08% 11,76 11,86 11,80 11,79 11,82 584 139.894.400
13/9/2024 11,75 11,82 +0,60% 11,75 11,85 11,80 11,77 11,82 635 149.992.400
12/9/2024 11,81 11,75 -0,34% 11,74 11,82 11,76 11,75 11,77 678 151.568.100
11/9/2024 11,90 11,79 -1,17% 11,77 11,95 11,82 11,79 11,80 791 173.015.600
10/9/2024 11,95 11,93 -0,17% 11,88 11,96 11,91 11,89 11,93 437 101.028.800
9/9/2024 11,90 11,95 +0,59% 11,90 12,01 11,95 11,94 11,95 607 196.067.400
6/9/2024 12,02 11,88 -0,75% 11,88 12,05 11,95 11,88 11,92 662 156.910.100
5/9/2024 12,14 11,97 -1,24% 11,97 12,17 12,03 11,97 12,02 614 151.171.700
4/9/2024 11,96 12,12 +1,42% 11,95 12,12 12,05 12,05 12,12 936 318.551.000
3/9/2024 11,85 11,95 +0,42% 11,85 11,99 11,93 11,88 11,95 715 242.675.500
2/9/2024 11,85 11,90 +0,17% 11,78 11,91 11,85 11,89 11,90 813 212.246.600
30/8/2024 11,75 11,88 +0,76% 11,67 11,90 11,84 11,86 11,90 659 167.331.000
29/8/2024 11,78 11,79 +0,51% 11,65 11,80 11,71 11,79 11,80 527 132.852.000
28/8/2024 11,64 11,73 +0,77% 11,59 11,78 11,70 11,73 11,78 527 158.592.500
27/8/2024 11,87 11,64 -1,77% 11,58 11,87 11,66 11,63 11,64 1.040 299.004.500
26/8/2024 11,96 11,85 -1,33% 11,84 11,98 11,88 11,85 11,87 690 230.288.300
23/8/2024 11,97 12,01 +0,76% 11,93 12,03 11,98 11,96 12,01 582 180.499.600
22/8/2024 11,93 11,92 -0,17% 11,88 11,97 11,93 11,92 11,98 749 225.786.200
21/8/2024 11,90 11,94 +0,34% 11,88 11,95 11,91 11,91 11,94 582 152.859.900
20/8/2024 11,80 11,90 +0,93% 11,78 11,90 11,84 11,85 11,90 630 178.085.000
19/8/2024 11,60 11,79 +2,08% 11,58 11,82 11,70 11,79 11,82 729 202.720.000
16/8/2024 11,70 11,55 -2,94% 11,50 11,76 11,58 11,54 11,55 1.082 361.962.000
15/8/2024 11,86 11,90 +0,42% 11,80 11,98 11,89 11,88 11,90 1.089 372.561.500
14/8/2024 11,88 11,85 -0,25% 11,85 12,01 11,92 11,85 11,87 876 357.058.500
13/8/2024 11,95 11,88 +0,08% 11,80 12,01 11,89 11,87 11,88 1.328 407.417.300
12/8/2024 11,82 11,87 +0,42% 11,77 11,88 11,82 11,87 11,88 691 220.156.400
9/8/2024 11,75 11,82 +0,85% 11,75 11,83 11,78 11,81 11,82 491 158.645.300
8/8/2024 11,75 11,72 -0,26% 11,70 11,82 11,75 11,72 11,75 405 109.676.900
7/8/2024 11,70 11,75 +1,12% 11,60 11,85 11,76 11,70 11,75 699 191.297.200
6/8/2024 11,54 11,62 +0,69% 11,53 11,67 11,62 11,60 11,62 556 150.984.800
5/8/2024 11,49 11,54 -0,60% 11,38 11,57 11,51 11,54 11,56 881 220.498.400
2/8/2024 11,40 11,61 +2,02% 11,40 11,62 11,54 11,57 11,62 766 202.633.600

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.