O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
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.

TAEE4F - TAESA - PN N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
7/3/2025 11,04 11,13 +1,18% 10,95 11,17 11,06 11,13 11,17 2.938 33.445.064
6/3/2025 11,05 11,00 -0,45% 10,94 11,09 11,00 11,00 11,01 3.187 38.208.525
5/3/2025 10,97 11,05 +0,45% 10,92 11,11 10,97 10,98 11,05 2.027 23.431.226
28/2/2025 11,05 11,00 -0,63% 10,91 11,05 10,98 10,99 11,00 2.545 31.850.576
27/2/2025 11,01 11,07 +0,27% 10,98 11,09 11,02 11,00 11,07 1.404 16.365.243
26/2/2025 11,06 11,04 -0,18% 10,98 11,10 11,02 11,01 11,04 1.829 21.236.510
25/2/2025 10,95 11,06 +1,19% 10,92 11,08 11,01 11,05 11,06 1.811 20.314.468
24/2/2025 11,00 10,93 -0,73% 10,92 11,02 10,98 10,93 10,95 2.595 30.163.567
21/2/2025 10,99 11,01 +0,64% 10,93 11,01 10,98 10,99 11,01 2.050 24.991.247
20/2/2025 11,03 10,94 -0,18% 10,92 11,03 10,95 10,94 10,97 2.448 28.009.781
19/2/2025 11,00 10,96 -0,54% 10,93 11,09 10,99 10,96 10,98 2.334 26.742.067
18/2/2025 11,09 11,02 -1,08% 10,95 11,09 11,02 11,00 11,02 2.781 34.835.290
17/2/2025 11,19 11,14 0,00% 11,07 11,19 11,12 11,07 11,14 2.647 31.161.385
14/2/2025 11,00 11,14 +1,64% 10,99 11,19 11,08 11,13 11,14 1.894 19.564.893
13/2/2025 11,01 10,96 -0,81% 10,92 11,03 10,97 10,96 10,98 1.971 22.914.239
12/2/2025 11,10 11,05 -0,45% 10,98 11,11 11,02 11,01 11,05 2.358 26.622.282
11/2/2025 11,07 11,10 +0,18% 11,03 11,11 11,08 11,07 11,10 1.716 19.307.815
10/2/2025 11,19 11,08 -0,18% 11,01 11,19 11,06 11,07 11,08 2.839 32.909.728
7/2/2025 11,15 11,10 +0,18% 11,02 11,19 11,09 11,08 11,10 2.532 29.035.840
6/2/2025 11,10 11,08 -0,63% 11,02 11,15 11,07 11,08 11,11 2.468 27.151.714
5/2/2025 11,30 11,15 -1,33% 11,08 11,30 11,15 11,08 11,15 2.234 26.585.870
4/2/2025 11,17 11,30 +0,62% 11,11 11,30 11,17 11,22 11,30 2.034 22.732.928
3/2/2025 11,28 11,23 -0,18% 11,16 11,30 11,23 11,22 11,23 3.368 41.477.798
31/1/2025 11,18 11,25 +1,72% 11,14 11,30 11,25 11,25 11,29 2.444 29.632.116
30/1/2025 10,90 11,06 +1,47% 10,86 11,11 11,02 11,06 11,09 2.376 27.480.435
29/1/2025 11,03 10,90 -0,64% 10,87 11,03 10,95 10,90 10,94 5.559 57.689.150
28/1/2025 10,93 10,97 -0,18% 10,90 10,97 10,93 10,96 10,97 1.678 19.111.394
27/1/2025 10,74 10,99 +2,04% 10,69 10,99 10,85 10,99 11,00 2.286 26.957.597
24/1/2025 10,89 10,77 -0,46% 10,67 10,90 10,72 10,77 10,78 3.175 38.015.804
23/1/2025 11,03 10,82 -1,73% 10,75 11,07 10,89 10,82 10,85 3.291 38.221.745
22/1/2025 11,08 11,01 -0,72% 11,01 11,14 11,09 11,01 11,05 1.715 18.179.884
21/1/2025 11,05 11,09 +0,27% 10,99 11,13 11,07 11,09 11,12 1.795 19.460.681
20/1/2025 11,00 11,06 0,00% 10,91 11,06 11,00 11,05 11,06 2.357 24.211.254
17/1/2025 10,89 11,06 +1,28% 10,86 11,06 10,95 10,99 11,06 2.146 24.920.590
16/1/2025 11,03 10,92 -1,18% 10,87 11,05 10,93 10,88 10,92 2.358 25.733.181
15/1/2025 11,00 11,05 +0,45% 10,87 11,06 10,94 10,96 11,05 2.959 32.680.091
14/1/2025 10,82 11,00 +1,66% 10,78 11,05 10,86 11,00 11,02 2.473 26.312.836
13/1/2025 11,02 10,82 -1,81% 10,81 11,03 10,90 10,82 10,89 3.640 40.267.695
10/1/2025 11,08 11,02 -0,27% 10,96 11,15 11,00 11,02 11,03 2.280 24.428.844
9/1/2025 11,10 11,05 -0,90% 11,00 11,20 11,06 11,05 11,08 2.115 22.188.684
8/1/2025 11,30 11,15 -0,89% 11,05 11,30 11,12 11,15 11,16 2.603 28.621.599
7/1/2025 11,00 11,25 +2,18% 10,99 11,33 11,08 11,24 11,25 2.530 29.925.816
6/1/2025 10,95 11,01 +1,01% 10,85 11,02 10,94 10,95 11,01 3.504 37.624.430
3/1/2025 11,09 10,90 -1,45% 10,87 11,09 10,92 10,90 10,95 4.255 54.731.380
2/1/2025 11,11 11,06 +0,36% 10,95 11,22 11,01 11,01 11,06 4.120 49.191.345
30/12/2024 11,15 11,02 -1,52% 10,97 11,15 11,04 11,02 11,10 3.778 45.060.257
27/12/2024 11,09 11,19 +1,08% 11,07 11,19 11,11 11,15 11,19 2.973 32.268.759
26/12/2024 11,10 11,07 +0,18% 10,91 11,19 11,00 11,07 11,09 3.677 42.732.278
23/12/2024 11,34 11,05 -2,21% 10,92 11,34 11,09 11,05 11,06 5.295 65.379.988
20/12/2024 11,02 11,30 +2,26% 11,02 11,44 11,17 11,30 11,32 2.601 32.401.833
19/12/2024 11,12 11,05 +0,27% 11,01 11,18 11,06 11,05 11,10 2.749 32.806.461
18/12/2024 11,30 11,02 -2,91% 10,98 11,38 11,15 11,00 11,02 4.078 50.901.488
17/12/2024 11,25 11,35 +0,53% 11,25 11,37 11,30 11,35 11,36 1.907 23.163.929
16/12/2024 11,37 11,29 -0,88% 11,25 11,37 11,31 11,28 11,29 3.148 36.135.329
13/12/2024 11,45 11,39 -0,87% 11,32 11,53 11,38 11,34 11,39 2.685 29.272.462
12/12/2024 11,47 11,49 +0,61% 11,35 11,54 11,40 11,43 11,49 2.028 25.095.224
11/12/2024 11,40 11,42 +0,26% 11,39 11,57 11,43 11,42 11,54 1.926 23.503.295
10/12/2024 11,41 11,39 -0,18% 11,37 11,49 11,42 11,39 11,43 2.114 24.448.136
9/12/2024 11,56 11,41 -0,26% 11,30 11,59 11,39 11,41 11,44 3.610 41.130.834

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.