O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
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
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
6/12/2024 11,60 11,44 -0,35% 11,42 11,60 11,47 11,44 11,48 2.931 31.465.185
5/12/2024 11,47 11,48 +0,26% 11,42 11,52 11,49 11,48 11,49 2.036 23.689.210
4/12/2024 11,45 11,45 +0,35% 11,37 11,45 11,40 11,41 11,45 2.227 27.823.434
3/12/2024 11,40 11,41 -0,35% 11,39 11,50 11,42 11,41 11,44 2.270 27.750.009
2/12/2024 11,39 11,45 +0,44% 11,34 11,47 11,39 11,41 11,45 3.609 42.468.032
29/11/2024 11,30 11,40 +0,88% 11,24 11,40 11,29 11,39 11,40 3.643 43.382.014
28/11/2024 11,50 11,30 -0,88% 11,24 11,50 11,33 11,26 11,34 3.698 46.229.444
27/11/2024 11,50 11,40 -0,78% 11,38 11,59 11,50 11,40 11,45 4.715 49.265.948
26/11/2024 11,54 11,49 +0,26% 11,46 11,58 11,52 11,49 11,52 1.737 20.694.621
25/11/2024 11,45 11,46 +0,09% 11,41 11,53 11,46 11,46 11,53 2.613 29.154.238
22/11/2024 11,37 11,45 +0,44% 11,35 11,45 11,38 11,42 11,45 2.027 23.729.542
21/11/2024 11,41 11,40 -0,26% 11,32 11,44 11,38 11,36 11,40 3.187 33.463.883
19/11/2024 11,38 11,43 +0,70% 11,33 11,43 11,39 11,42 11,43 1.983 21.984.633
18/11/2024 11,33 11,35 +0,09% 11,29 11,44 11,34 11,32 11,35 3.498 41.370.500
14/11/2024 11,40 11,34 -0,96% 11,33 11,45 11,39 11,34 11,38 2.623 28.099.798
13/11/2024 11,39 11,45 +0,70% 11,34 11,50 11,38 11,41 11,45 2.069 25.569.553
12/11/2024 11,56 11,37 -3,64% 11,37 11,70 11,45 11,37 11,43 2.986 36.957.311
11/11/2024 11,75 11,80 +0,43% 11,71 11,80 11,76 11,77 11,80 3.014 40.193.153
8/11/2024 11,73 11,75 +0,34% 11,63 11,90 11,73 11,71 11,75 2.663 33.570.832
7/11/2024 11,68 11,71 +0,77% 11,63 11,90 11,75 11,70 11,71 2.487 30.328.341
6/11/2024 11,66 11,62 -0,09% 11,49 11,68 11,58 11,57 11,62 2.084 25.776.048
5/11/2024 11,60 11,63 +0,26% 11,56 11,67 11,59 11,58 11,63 2.174 25.046.579
4/11/2024 11,54 11,60 -0,17% 11,53 11,69 11,62 11,60 11,68 2.414 29.949.080
1/11/2024 11,70 11,62 -0,68% 11,55 11,70 11,62 11,56 11,62 2.006 23.798.726
31/10/2024 11,55 11,70 +1,30% 11,55 11,70 11,63 11,69 11,70 1.686 19.967.805
30/10/2024 11,51 11,55 0,00% 11,51 11,60 11,55 11,55 11,60 1.655 19.383.955
29/10/2024 11,51 11,55 +0,26% 11,50 11,55 11,51 11,53 11,55 1.693 18.417.688
28/10/2024 11,49 11,52 +0,17% 11,48 11,56 11,51 11,50 11,52 2.187 23.650.468
25/10/2024 11,49 11,50 -0,17% 11,48 11,54 11,50 11,49 11,50 1.675 17.274.465
24/10/2024 11,55 11,52 +0,17% 11,46 11,57 11,49 11,51 11,52 1.479 16.884.282
23/10/2024 11,52 11,50 -0,61% 11,46 11,53 11,48 11,50 11,53 1.843 21.385.686
22/10/2024 11,60 11,57 -0,17% 11,48 11,61 11,52 11,56 11,57 1.937 23.776.983
21/10/2024 11,62 11,59 +0,17% 11,56 11,68 11,61 11,59 11,60 2.501 24.901.609
18/10/2024 11,69 11,57 -0,60% 11,56 11,72 11,60 11,56 11,57 1.998 25.219.179
17/10/2024 11,70 11,64 -0,94% 11,57 11,71 11,62 11,64 11,65 2.054 22.095.904
16/10/2024 11,64 11,75 +0,86% 11,64 11,79 11,72 11,72 11,75 2.020 22.550.555
15/10/2024 11,57 11,65 +0,69% 11,54 11,65 11,61 11,63 11,65 2.288 26.096.663
14/10/2024 11,52 11,57 +0,78% 11,47 11,58 11,51 11,55 11,57 2.879 29.128.350
11/10/2024 11,51 11,48 -0,52% 11,46 11,55 11,50 11,48 11,51 2.155 25.528.689
10/10/2024 11,48 11,54 +0,17% 11,47 11,60 11,54 11,54 11,55 1.907 24.663.763
9/10/2024 11,56 11,52 -0,69% 11,48 11,58 11,50 11,51 11,52 2.310 27.672.508
8/10/2024 11,54 11,60 +0,35% 11,50 11,60 11,55 11,56 11,60 2.346 26.664.196
7/10/2024 11,55 11,56 +0,52% 11,50 11,61 11,56 11,56 11,57 3.176 35.022.183
4/10/2024 11,50 11,50 +0,09% 11,41 11,56 11,47 11,50 11,52 2.721 30.108.442
3/10/2024 11,60 11,49 -1,12% 11,45 11,61 11,49 11,49 11,50 2.592 32.280.277
2/10/2024 11,49 11,62 +0,87% 11,49 11,63 11,58 11,61 11,62 2.124 26.927.557
1/10/2024 11,48 11,52 +0,09% 11,47 11,56 11,50 11,49 11,52 2.867 35.159.687
30/9/2024 11,54 11,51 -0,09% 11,42 11,54 11,48 11,50 11,51 2.956 33.305.906
26/9/2024 11,44 11,52 +0,09% 11,40 11,52 11,47 11,51 11,52 1.963 24.911.350
25/9/2024 11,47 11,51 -0,43% 11,45 11,53 11,47 11,50 11,51 2.311 27.122.851
24/9/2024 11,50 11,56 +0,70% 11,45 11,59 11,52 11,50 11,56 2.240 29.516.900
23/9/2024 11,55 11,48 -0,69% 11,39 11,58 11,45 11,48 11,50 3.492 42.069.018
20/9/2024 11,50 11,56 +0,35% 11,40 11,57 11,47 11,56 11,57 3.336 41.425.217
19/9/2024 11,57 11,52 -1,12% 11,51 11,64 11,55 11,52 11,55 3.085 38.785.754
18/9/2024 11,65 11,65 0,00% 11,55 11,66 11,60 11,59 11,65 3.068 38.035.153
17/9/2024 11,80 11,65 -1,35% 11,59 11,80 11,63 11,63 11,65 3.770 51.077.601
16/9/2024 11,76 11,81 +0,25% 11,76 11,86 11,81 11,81 11,82 3.021 34.630.862
13/9/2024 11,80 11,78 +0,08% 11,75 11,86 11,81 11,78 11,80 2.465 30.133.972
12/9/2024 11,91 11,77 -0,68% 11,75 11,93 11,79 11,76 11,77 2.222 26.987.316
11/9/2024 11,93 11,85 -0,67% 11,79 12,03 11,84 11,84 11,85 2.815 35.027.489
10/9/2024 11,94 11,93 -0,42% 11,88 11,97 11,92 11,92 11,93 2.514 30.941.498
9/9/2024 12,02 11,98 +0,25% 11,90 12,06 11,97 11,98 11,99 3.214 37.415.151
6/9/2024 12,12 11,95 -0,83% 11,90 12,14 11,97 11,94 11,95 2.914 33.925.750
5/9/2024 12,12 12,05 -0,17% 11,97 12,16 12,02 12,02 12,05 2.404 30.944.696
4/9/2024 12,00 12,07 +1,17% 11,95 12,10 12,05 12,07 12,09 2.156 28.120.144
3/9/2024 11,90 11,93 +0,25% 11,86 12,00 11,93 11,93 11,94 2.289 28.815.537
2/9/2024 12,02 11,90 0,00% 11,79 12,04 11,87 11,90 11,91 3.715 44.876.750
30/8/2024 11,79 11,90 +1,10% 11,70 11,90 11,84 11,88 11,90 3.301 39.784.084
29/8/2024 11,80 11,77 -0,08% 11,65 11,80 11,72 11,74 11,77 1.876 23.856.256
28/8/2024 11,65 11,78 +0,60% 11,60 11,79 11,69 11,78 11,79 1.860 22.993.963
27/8/2024 11,87 11,71 -1,43% 11,60 11,90 11,68 11,66 11,71 3.048 38.677.633
26/8/2024 12,01 11,88 -1,00% 11,84 12,02 11,89 11,88 11,89 2.752 34.869.361
23/8/2024 12,00 12,00 +0,59% 11,87 12,04 11,97 12,00 12,01 1.835 23.053.072
22/8/2024 11,96 11,93 +0,25% 11,89 11,98 11,93 11,93 11,97 1.859 24.829.946
21/8/2024 11,90 11,90 0,00% 11,87 11,95 11,91 11,89 11,90 2.101 26.103.018
20/8/2024 11,85 11,90 +1,02% 11,77 11,90 11,83 11,89 11,90 2.393 29.657.550
19/8/2024 11,63 11,78 +1,82% 11,59 11,82 11,68 11,78 11,82 2.998 35.313.934
16/8/2024 11,70 11,57 -2,77% 11,56 11,85 11,61 11,57 11,58 3.382 42.313.717
15/8/2024 11,91 11,90 -0,08% 11,81 12,00 11,90 11,88 11,90 3.562 49.160.352
14/8/2024 11,95 11,91 +0,25% 11,85 12,00 11,93 11,90 11,91 2.853 37.956.880
13/8/2024 11,93 11,88 +0,17% 11,80 12,00 11,89 11,85 11,88 3.006 40.941.307
12/8/2024 11,87 11,86 +0,42% 11,77 11,88 11,82 11,85 11,86 2.617 33.469.754
9/8/2024 11,77 11,81 +0,68% 11,75 11,84 11,78 11,80 11,81 1.699 20.602.406
8/8/2024 11,71 11,73 -0,17% 11,71 11,82 11,74 11,73 11,75 1.789 21.054.461
7/8/2024 11,62 11,75 +0,77% 11,61 11,86 11,75 11,74 11,75 2.294 28.514.914
6/8/2024 11,59 11,66 +0,69% 11,54 11,68 11,62 11,64 11,66 2.536 30.163.824
5/8/2024 11,60 11,58 -0,26% 11,37 11,61 11,53 11,57 11,58 3.366 41.368.227
2/8/2024 11,45 11,61 +1,40% 11,45 11,62 11,54 11,58 11,61 2.231 33.351.501
1/8/2024 11,42 11,45 +0,88% 11,32 11,48 11,40 11,39 11,45 2.732 35.120.672
31/7/2024 11,37 11,35 -0,44% 11,30 11,41 11,34 11,34 11,35 3.216 39.639.359
30/7/2024 11,35 11,40 +0,62% 11,30 11,42 11,33 11,37 11,40 2.646 33.937.493
29/7/2024 11,33 11,33 -0,18% 11,31 11,36 11,33 11,33 11,34 3.055 34.004.498
26/7/2024 11,43 11,35 -0,26% 11,31 11,44 11,34 11,35 11,36 2.411 29.679.741
25/7/2024 11,35 11,38 +0,35% 11,30 11,43 11,34 11,34 11,38 2.907 34.453.386
24/7/2024 11,39 11,34 -0,53% 11,31 11,55 11,35 11,33 11,34 3.333 43.703.597
23/7/2024 11,48 11,40 -0,44% 11,36 11,55 11,40 11,40 11,44 3.758 45.884.776
22/7/2024 11,46 11,45 -0,26% 11,40 11,52 11,45 11,45 11,48 4.051 48.909.762

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.