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.

TAEE4F - TAESA - PN N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 11,60 11,66 +0,43% 11,55 11,70 11,62 11,64 11,66 2.284 26.287.947
5/9/2025 11,64 11,61 +0,26% 11,48 11,65 11,58 11,61 11,64 1.816 23.748.184
4/9/2025 11,46 11,58 +1,14% 11,41 11,58 11,48 11,55 11,58 1.358 15.260.509
3/9/2025 11,52 11,45 -0,35% 11,41 11,61 11,44 11,45 11,46 1.637 19.188.840
2/9/2025 11,61 11,49 -0,09% 11,41 11,62 11,47 11,46 11,49 2.029 23.939.515
1/9/2025 11,60 11,50 -0,95% 11,47 11,65 11,53 11,50 11,52 2.818 33.515.244
29/8/2025 11,58 11,61 +0,52% 11,53 11,63 11,60 11,61 11,62 2.169 25.078.249
28/8/2025 11,59 11,55 +0,70% 11,50 11,61 11,57 11,55 11,60 1.657 19.516.191
27/8/2025 11,48 11,47 +0,53% 11,42 11,56 11,47 11,47 11,50 2.951 31.728.502
26/8/2025 11,33 11,41 +0,26% 11,33 11,44 11,38 11,41 11,42 1.552 18.714.388
25/8/2025 11,29 11,38 +0,89% 11,27 11,40 11,33 11,37 11,38 1.847 21.996.483
22/8/2025 11,12 11,28 +1,62% 11,10 11,29 11,19 11,28 11,29 1.394 17.865.363
21/8/2025 11,12 11,10 -0,09% 11,07 11,20 11,14 11,10 11,12 1.860 19.711.351
20/8/2025 11,19 11,11 +0,09% 11,07 11,19 11,11 11,11 11,15 1.834 19.838.384
19/8/2025 11,27 11,10 -3,81% 11,01 11,27 11,07 11,09 11,10 2.878 34.048.625
18/8/2025 11,42 11,54 +1,05% 11,38 11,55 11,49 11,54 11,55 2.400 32.159.709
15/8/2025 11,30 11,42 +1,42% 11,26 11,46 11,39 11,40 11,42 1.882 25.029.668
14/8/2025 11,30 11,26 +0,54% 11,17 11,37 11,28 11,26 11,31 2.013 25.567.677
13/8/2025 11,21 11,20 -0,62% 11,09 11,30 11,15 11,16 11,20 2.128 25.752.315
12/8/2025 11,15 11,27 +1,17% 11,13 11,45 11,34 11,26 11,27 1.503 19.261.998
11/8/2025 11,19 11,14 -0,62% 11,11 11,25 11,16 11,14 11,15 2.239 25.193.828
8/8/2025 11,25 11,21 +0,27% 11,17 11,28 11,23 11,21 11,24 1.487 18.522.460
7/8/2025 11,14 11,18 +0,27% 11,12 11,25 11,19 11,18 11,21 1.705 19.901.787
6/8/2025 11,19 11,15 +0,36% 11,12 11,20 11,15 11,15 11,18 1.577 17.783.990
5/8/2025 11,10 11,11 +0,45% 11,09 11,23 11,14 11,11 11,12 1.617 20.290.320
4/8/2025 11,24 11,06 -0,90% 11,05 11,24 11,13 11,06 11,10 2.509 28.808.485
1/8/2025 11,24 11,16 -0,36% 11,15 11,36 11,22 11,16 11,20 1.756 20.442.701
31/7/2025 11,25 11,20 0,00% 11,08 11,26 11,18 11,19 11,20 1.882 22.461.349
30/7/2025 11,17 11,20 0,00% 11,08 11,31 11,15 11,20 11,21 1.543 19.204.176
29/7/2025 11,14 11,20 +0,45% 11,09 11,24 11,16 11,18 11,20 1.272 15.142.308
28/7/2025 11,14 11,15 -0,27% 11,07 11,24 11,12 11,10 11,15 2.403 25.550.040
25/7/2025 11,20 11,18 -1,06% 11,15 11,25 11,19 11,17 11,18 1.826 22.411.359
24/7/2025 11,25 11,30 -0,44% 11,17 11,30 11,22 11,22 11,30 1.295 16.475.658
23/7/2025 11,20 11,35 +1,52% 11,17 11,35 11,24 11,30 11,35 1.377 15.869.667
22/7/2025 11,25 11,18 -1,24% 11,15 11,42 11,29 11,18 11,23 1.572 18.826.944
21/7/2025 11,24 11,32 +0,53% 11,20 11,35 11,28 11,30 11,32 1.810 21.210.170
18/7/2025 11,20 11,26 +0,36% 11,14 11,30 11,23 11,26 11,30 1.691 22.045.306
17/7/2025 11,26 11,22 -0,53% 11,18 11,30 11,21 11,22 11,25 1.754 19.534.313
16/7/2025 11,20 11,28 +0,18% 11,18 11,28 11,21 11,27 11,28 2.008 22.094.198
15/7/2025 11,34 11,26 -0,35% 11,18 11,36 11,24 11,26 11,28 2.963 32.916.798
14/7/2025 11,34 11,30 -1,31% 11,24 11,39 11,30 11,30 11,32 3.441 37.760.052
11/7/2025 11,49 11,45 0,00% 11,32 11,49 11,37 11,41 11,45 2.211 27.327.000
10/7/2025 11,44 11,45 -0,26% 11,40 11,49 11,43 11,44 11,45 1.879 22.366.650
9/7/2025 11,58 11,48 -0,61% 11,45 11,63 11,50 11,48 11,50 1.803 20.894.829
8/7/2025 11,65 11,55 -1,03% 11,50 11,67 11,55 11,55 11,57 2.117 25.108.444
7/7/2025 11,75 11,67 -0,77% 11,61 11,76 11,66 11,62 11,67 2.848 31.846.534
4/7/2025 11,79 11,76 +0,68% 11,65 11,79 11,71 11,75 11,76 1.872 22.188.854
3/7/2025 11,57 11,68 +0,34% 11,54 11,71 11,64 11,68 11,71 1.679 21.553.610
2/7/2025 11,68 11,64 -1,02% 11,46 11,69 11,53 11,56 11,64 2.266 28.585.834
1/7/2025 11,65 11,76 +0,77% 11,61 11,76 11,67 11,70 11,76 2.169 27.405.070
30/6/2025 11,54 11,67 +1,66% 11,44 11,67 11,57 11,66 11,67 2.475 27.875.151
27/6/2025 11,55 11,48 -1,03% 11,45 11,58 11,51 11,48 11,50 1.588 19.106.610
26/6/2025 11,45 11,60 +1,22% 11,45 11,60 11,54 11,56 11,60 1.357 15.781.869
25/6/2025 11,45 11,46 0,00% 11,39 11,54 11,46 11,46 11,47 1.586 17.361.377
24/6/2025 11,49 11,46 +0,09% 11,41 11,55 11,49 11,46 11,47 1.295 15.804.262
23/6/2025 11,55 11,45 -0,43% 11,38 11,55 11,43 11,45 11,47 2.156 26.535.685
20/6/2025 11,49 11,50 +0,17% 11,38 11,50 11,44 11,50 11,51 2.134 26.220.131
18/6/2025 11,53 11,48 0,00% 11,43 11,55 11,48 11,48 11,49 1.546 18.869.031
17/6/2025 11,55 11,48 -0,43% 11,40 11,55 11,46 11,48 11,49 1.685 19.824.384
16/6/2025 11,37 11,53 +1,05% 11,37 11,54 11,47 11,50 11,53 2.284 22.995.872
13/6/2025 11,40 11,41 +0,09% 11,24 11,44 11,36 11,41 11,45 2.040 23.049.650
12/6/2025 11,38 11,40 +0,18% 11,30 11,40 11,34 11,39 11,40 1.827 18.783.541
11/6/2025 11,38 11,38 +0,09% 11,31 11,41 11,36 11,38 11,40 1.753 18.703.560
10/6/2025 11,40 11,37 -0,26% 11,34 11,55 11,41 11,37 11,38 1.755 20.682.736
9/6/2025 11,50 11,40 -0,78% 11,31 11,53 11,38 11,39 11,40 2.942 32.462.969
6/6/2025 11,59 11,49 -0,43% 11,43 11,59 11,49 11,48 11,49 2.144 23.944.702
5/6/2025 11,60 11,54 -0,43% 11,47 11,67 11,54 11,50 11,54 2.072 24.431.018
4/6/2025 11,80 11,59 -1,53% 11,59 11,85 11,70 11,59 11,62 1.778 21.007.970
3/6/2025 11,63 11,77 +1,47% 11,58 11,84 11,75 11,76 11,79 1.717 21.274.366
2/6/2025 11,83 11,60 -1,78% 11,60 11,83 11,72 11,60 11,62 3.008 35.400.072
30/5/2025 12,02 11,81 -0,84% 11,78 12,02 11,86 11,81 11,84 2.112 23.660.417
29/5/2025 12,00 11,91 +0,17% 11,82 12,00 11,88 11,88 11,91 2.128 23.173.063
28/5/2025 11,96 11,89 -2,06% 11,77 11,96 11,88 11,89 11,90 3.691 42.749.351
27/5/2025 11,87 12,14 +1,85% 11,86 12,24 12,14 12,14 12,21 1.417 21.254.864
26/5/2025 11,85 11,92 +0,17% 11,84 11,99 11,93 11,92 11,96 1.631 19.903.920
23/5/2025 11,75 11,90 +1,10% 11,66 11,92 11,81 11,88 11,90 1.439 16.883.564
22/5/2025 11,80 11,77 -0,59% 11,77 11,93 11,84 11,76 11,78 1.436 15.946.309
21/5/2025 11,98 11,84 -1,17% 11,81 11,98 11,86 11,82 11,84 1.472 16.920.349
20/5/2025 11,87 11,98 +0,67% 11,82 11,99 11,91 11,95 11,98 1.571 18.093.133
19/5/2025 11,80 11,90 +0,93% 11,70 11,96 11,84 11,89 11,90 1.924 23.320.882
16/5/2025 11,84 11,79 +0,34% 11,66 11,85 11,75 11,77 11,79 1.817 22.653.729
15/5/2025 11,73 11,75 +0,77% 11,65 11,87 11,77 11,75 11,80 2.042 24.441.390
14/5/2025 11,67 11,66 -0,34% 11,49 11,70 11,60 11,65 11,66 2.158 27.332.120
13/5/2025 11,65 11,70 -1,02% 11,57 11,70 11,64 11,69 11,70 1.789 22.676.819
12/5/2025 11,95 11,82 -1,09% 11,74 11,98 11,81 11,82 11,84 2.599 31.912.904
9/5/2025 12,00 11,95 -0,17% 11,88 12,07 11,96 11,94 11,95 1.909 24.067.097
8/5/2025 11,70 11,97 +2,92% 11,63 12,08 11,90 11,97 11,98 1.613 22.613.674
7/5/2025 11,68 11,63 -0,60% 11,55 11,72 11,61 11,58 11,63 1.991 22.853.896
6/5/2025 11,78 11,70 -0,76% 11,68 11,83 11,72 11,70 11,74 1.673 20.538.798
5/5/2025 11,82 11,79 -0,25% 11,70 11,86 11,77 11,78 11,79 2.329 29.612.741
2/5/2025 11,95 11,82 -1,58% 11,76 11,96 11,84 11,82 11,84 2.240 28.156.861
29/4/2025 12,00 12,01 -0,17% 11,95 12,15 12,07 12,01 12,03 1.536 24.501.856
28/4/2025 11,95 12,03 +0,59% 11,90 12,05 11,99 12,01 12,03 1.900 26.546.450
25/4/2025 12,00 11,96 -0,33% 11,91 12,10 12,02 11,96 12,00 1.585 21.939.914
24/4/2025 11,76 12,00 +1,78% 11,75 12,08 11,97 12,00 12,04 1.532 24.275.623
23/4/2025 11,60 11,79 +1,81% 11,60 11,82 11,72 11,78 11,79 1.541 19.817.656
22/4/2025 11,50 11,58 +0,26% 11,46 11,64 11,54 11,57 11,58 2.387 27.426.251
17/4/2025 11,43 11,55 +0,70% 11,41 11,56 11,49 11,54 11,55 1.350 15.383.198
16/4/2025 11,45 11,47 -0,35% 11,40 11,52 11,44 11,46 11,47 1.493 19.643.186
15/4/2025 11,55 11,51 +0,09% 11,44 11,57 11,51 11,51 11,52 1.779 20.953.888
14/4/2025 11,37 11,50 +0,70% 11,33 11,52 11,39 11,48 11,50 2.082 23.800.433
11/4/2025 11,40 11,42 +0,62% 11,32 11,45 11,38 11,39 11,42 1.417 16.858.642
10/4/2025 11,48 11,35 -0,53% 11,28 11,50 11,34 11,34 11,35 1.627 21.314.034
9/4/2025 11,34 11,41 +0,62% 11,23 11,60 11,38 11,39 11,41 1.602 21.125.363
8/4/2025 11,40 11,34 -0,09% 11,30 11,43 11,36 11,34 11,35 1.699 20.127.616
7/4/2025 11,40 11,35 -0,79% 11,15 11,44 11,30 11,34 11,35 2.988 38.309.479
4/4/2025 11,46 11,44 -0,17% 11,33 11,51 11,44 11,44 11,45 2.050 24.544.394
3/4/2025 11,35 11,46 +1,33% 11,28 11,54 11,45 11,44 11,46 1.582 20.028.784
2/4/2025 11,30 11,31 -0,79% 11,28 11,40 11,34 11,31 11,37 1.683 19.914.046
1/4/2025 11,35 11,40 +0,44% 11,22 11,41 11,33 11,38 11,40 2.212 27.029.035
31/3/2025 11,37 11,35 -0,09% 11,33 11,47 11,38 11,35 11,36 2.225 25.239.700
28/3/2025 11,36 11,36 -0,35% 11,30 11,40 11,34 11,36 11,38 1.759 22.819.584
27/3/2025 11,38 11,40 -0,18% 11,33 11,44 11,37 11,40 11,43 1.685 22.581.799
26/3/2025 11,40 11,42 -0,44% 11,33 12,37 11,43 11,40 11,42 1.996 30.861.491
25/3/2025 11,41 11,47 +0,53% 11,33 12,47 11,57 11,47 11,94 2.683 54.615.650
24/3/2025 11,60 11,41 -1,64% 11,40 11,60 11,51 11,40 11,41 2.409 30.187.100
21/3/2025 11,55 11,60 +0,43% 11,53 11,62 11,58 11,59 11,60 2.115 27.263.965
20/3/2025 11,46 11,55 +0,26% 11,46 11,58 11,51 11,53 11,55 2.233 26.947.249
19/3/2025 11,50 11,52 +0,35% 11,26 11,52 11,40 11,49 11,52 2.134 28.916.940
18/3/2025 11,45 11,48 -0,17% 11,45 11,53 11,48 11,48 11,49 1.944 21.842.289
17/3/2025 11,38 11,50 +1,05% 11,33 11,53 11,43 11,49 11,50 2.249 28.133.024
14/3/2025 11,25 11,38 +1,88% 11,21 11,42 11,32 11,36 11,38 1.909 23.837.292
13/3/2025 11,07 11,17 +0,99% 11,03 11,23 11,14 11,17 11,23 1.361 16.989.986
12/3/2025 11,16 11,06 -0,45% 11,05 11,16 11,10 11,06 11,10 1.889 21.989.028
11/3/2025 11,18 11,11 -0,54% 11,07 11,19 11,11 11,11 11,14 2.180 23.548.732
10/3/2025 11,16 11,17 +0,36% 11,07 11,21 11,14 11,17 11,18 2.724 31.481.787

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.