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 TodosTempo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 13,18 | 13,07 | -0,61% | 12,98 | 13,18 | 13,07 | 13,05 | 13,10 | 2.171 | 33.641.733 |
| 2/6/2026 | 13,25 | 13,15 | +0,31% | 13,03 | 13,30 | 13,11 | 13,14 | 13,15 | 1.759 | 27.576.259 |
| 1/6/2026 | 13,30 | 13,11 | -0,46% | 12,99 | 13,30 | 13,11 | 13,10 | 13,11 | 3.257 | 50.434.776 |
| 29/5/2026 | 13,28 | 13,17 | -0,60% | 13,04 | 13,29 | 13,14 | 13,17 | 13,25 | 2.697 | 42.246.554 |
| 28/5/2026 | 13,39 | 13,25 | -0,08% | 13,22 | 13,43 | 13,31 | 13,24 | 13,31 | 2.118 | 30.577.929 |
| 27/5/2026 | 13,34 | 13,26 | +1,07% | 13,11 | 13,35 | 13,19 | 13,23 | 13,26 | 4.031 | 52.557.253 |
| 26/5/2026 | 13,35 | 13,12 | -1,65% | 13,03 | 13,52 | 13,14 | 13,12 | 13,14 | 1.818 | 26.877.773 |
| 25/5/2026 | 13,09 | 13,34 | +2,93% | 13,05 | 13,34 | 13,19 | 13,29 | 13,34 | 2.028 | 31.332.738 |
| 22/5/2026 | 13,07 | 12,96 | 0,00% | 12,81 | 13,07 | 12,92 | 12,96 | 13,04 | 1.691 | 27.030.771 |
| 21/5/2026 | 13,05 | 12,96 | -0,08% | 12,79 | 13,05 | 12,89 | 12,96 | 13,03 | 1.984 | 30.057.554 |
| 20/5/2026 | 12,88 | 12,97 | +0,86% | 12,81 | 13,25 | 12,96 | 12,97 | 13,02 | 1.896 | 26.474.933 |
| 19/5/2026 | 13,02 | 12,86 | -1,30% | 12,75 | 13,07 | 12,85 | 12,86 | 12,88 | 1.955 | 29.218.794 |
| 18/5/2026 | 13,02 | 13,03 | +1,01% | 12,79 | 13,03 | 12,88 | 12,95 | 13,03 | 2.619 | 39.612.267 |
| 15/5/2026 | 13,07 | 12,90 | -1,15% | 12,74 | 13,10 | 12,87 | 12,89 | 12,90 | 3.255 | 51.506.504 |
| 14/5/2026 | 13,11 | 13,05 | 0,00% | 12,95 | 13,16 | 13,03 | 13,02 | 13,05 | 2.237 | 35.543.657 |
| 13/5/2026 | 13,42 | 13,05 | -3,26% | 12,97 | 13,49 | 13,22 | 13,04 | 13,05 | 2.574 | 40.479.254 |
| 12/5/2026 | 13,79 | 13,49 | -3,57% | 13,41 | 13,83 | 13,53 | 13,44 | 13,49 | 2.184 | 34.823.631 |
| 11/5/2026 | 14,04 | 13,99 | -0,29% | 13,79 | 14,04 | 13,90 | 13,91 | 13,99 | 2.549 | 40.832.610 |
| 8/5/2026 | 13,93 | 14,03 | +1,67% | 13,86 | 14,10 | 13,97 | 13,95 | 14,03 | 1.940 | 32.435.123 |
| 7/5/2026 | 14,28 | 13,80 | -2,82% | 13,70 | 14,42 | 13,87 | 13,80 | 13,88 | 3.328 | 58.514.718 |
| 6/5/2026 | 14,16 | 14,20 | +1,21% | 13,92 | 14,31 | 14,14 | 14,20 | 14,26 | 1.397 | 23.058.351 |
| 5/5/2026 | 14,10 | 14,03 | +0,43% | 13,87 | 14,15 | 14,00 | 14,02 | 14,03 | 1.788 | 29.513.765 |
| 4/5/2026 | 14,35 | 13,97 | -2,65% | 13,91 | 14,37 | 14,09 | 13,97 | 14,00 | 3.020 | 47.689.767 |
| 30/4/2026 | 14,49 | 14,35 | -0,35% | 14,10 | 14,49 | 14,30 | 14,35 | 14,40 | 1.461 | 24.656.212 |
| 29/4/2026 | 14,55 | 14,40 | -1,71% | 14,35 | 14,60 | 14,47 | 14,38 | 14,40 | 1.418 | 27.198.244 |
| 28/4/2026 | 14,67 | 14,65 | -0,54% | 14,41 | 14,67 | 14,51 | 14,62 | 14,65 | 1.381 | 25.467.434 |
| 27/4/2026 | 14,92 | 14,73 | -0,27% | 14,66 | 14,92 | 14,76 | 14,72 | 14,73 | 1.678 | 27.276.784 |
| 24/4/2026 | 15,03 | 14,77 | -2,12% | 14,70 | 15,09 | 14,86 | 14,77 | 14,90 | 1.515 | 24.661.598 |
| 23/4/2026 | 15,32 | 15,09 | -1,05% | 14,97 | 15,40 | 15,18 | 15,02 | 15,09 | 1.213 | 21.169.463 |
| 22/4/2026 | 15,40 | 15,25 | -1,10% | 15,20 | 15,50 | 15,35 | 15,25 | 15,29 | 1.428 | 26.876.932 |
| 20/4/2026 | 15,10 | 15,42 | +1,45% | 15,10 | 15,49 | 15,33 | 15,42 | 15,44 | 1.522 | 28.917.342 |
| 17/4/2026 | 14,95 | 15,20 | +1,95% | 14,93 | 15,20 | 15,10 | 15,19 | 15,20 | 997 | 19.310.350 |
| 16/4/2026 | 15,24 | 14,91 | -2,23% | 14,90 | 15,30 | 15,09 | 14,91 | 15,01 | 1.267 | 22.745.105 |
| 15/4/2026 | 15,23 | 15,25 | +0,13% | 15,15 | 15,30 | 15,22 | 15,25 | 15,28 | 1.344 | 22.385.804 |
| 14/4/2026 | 15,20 | 15,23 | +0,26% | 15,09 | 15,37 | 15,20 | 15,23 | 15,26 | 1.123 | 21.475.280 |
| 13/4/2026 | 15,16 | 15,19 | -0,33% | 15,00 | 15,38 | 15,14 | 15,16 | 15,19 | 1.569 | 27.302.000 |
| 10/4/2026 | 15,05 | 15,24 | +0,73% | 15,05 | 15,25 | 15,17 | 15,23 | 15,24 | 1.181 | 21.044.225 |
| 9/4/2026 | 14,86 | 15,13 | +2,02% | 14,75 | 15,20 | 15,06 | 15,11 | 15,13 | 1.272 | 22.508.956 |
| 8/4/2026 | 14,51 | 14,83 | +2,77% | 14,51 | 14,96 | 14,78 | 14,83 | 14,84 | 1.493 | 25.048.721 |
| 7/4/2026 | 14,45 | 14,43 | -0,28% | 14,19 | 14,45 | 14,33 | 14,35 | 14,43 | 1.562 | 27.669.178 |
| 6/4/2026 | 14,43 | 14,47 | +1,05% | 14,33 | 14,55 | 14,43 | 14,44 | 14,47 | 1.903 | 29.652.331 |
| 2/4/2026 | 14,39 | 14,32 | -1,58% | 14,07 | 14,55 | 14,36 | 14,32 | 14,35 | 1.320 | 22.831.726 |
| 1/4/2026 | 14,46 | 14,55 | +0,62% | 14,38 | 14,67 | 14,49 | 14,49 | 14,55 | 1.565 | 25.703.100 |
| 31/3/2026 | 13,97 | 14,46 | +3,36% | 13,97 | 14,50 | 14,25 | 14,46 | 14,50 | 1.356 | 24.278.707 |
| 30/3/2026 | 13,99 | 13,99 | +0,21% | 13,84 | 14,24 | 13,95 | 13,98 | 14,05 | 1.865 | 29.989.728 |
| 27/3/2026 | 14,15 | 13,96 | -1,48% | 13,90 | 14,23 | 13,99 | 13,90 | 13,96 | 1.497 | 23.410.164 |
| 26/3/2026 | 14,32 | 14,17 | -0,98% | 14,03 | 14,33 | 14,20 | 14,15 | 14,18 | 1.019 | 17.086.956 |
| 25/3/2026 | 14,21 | 14,31 | +1,06% | 14,15 | 14,49 | 14,31 | 14,28 | 14,31 | 1.118 | 18.403.601 |
| 24/3/2026 | 14,31 | 14,16 | -0,56% | 13,92 | 14,31 | 14,07 | 14,11 | 14,16 | 1.430 | 25.425.179 |
| 23/3/2026 | 13,92 | 14,24 | +3,34% | 13,83 | 14,32 | 14,16 | 14,24 | 14,27 | 1.621 | 30.629.145 |
| 20/3/2026 | 14,19 | 13,78 | -2,06% | 13,64 | 14,19 | 13,83 | 13,78 | 13,79 | 2.478 | 41.494.086 |
| 19/3/2026 | 14,10 | 14,07 | -0,78% | 13,77 | 14,20 | 13,93 | 14,07 | 14,20 | 1.963 | 35.184.249 |
| 18/3/2026 | 14,32 | 14,18 | -1,25% | 14,04 | 14,68 | 14,28 | 14,12 | 14,18 | 1.660 | 33.954.630 |
| 17/3/2026 | 14,40 | 14,36 | -0,42% | 14,21 | 14,60 | 14,37 | 14,28 | 14,36 | 1.172 | 19.888.048 |
| 16/3/2026 | 14,34 | 14,42 | +0,84% | 14,27 | 14,49 | 14,38 | 14,42 | 14,44 | 1.537 | 24.046.521 |
| 13/3/2026 | 14,25 | 14,30 | +0,63% | 14,13 | 14,44 | 14,24 | 14,27 | 14,30 | 1.557 | 24.954.719 |
| 12/3/2026 | 14,39 | 14,21 | -1,52% | 14,10 | 14,44 | 14,20 | 14,15 | 14,21 | 1.456 | 22.691.783 |
| 11/3/2026 | 14,52 | 14,43 | 0,00% | 14,23 | 14,62 | 14,43 | 14,43 | 14,51 | 1.198 | 18.810.858 |
| 10/3/2026 | 14,40 | 14,43 | +0,14% | 14,38 | 14,62 | 14,49 | 14,43 | 14,45 | 1.237 | 19.365.816 |
| 9/3/2026 | 14,33 | 14,41 | +1,48% | 14,11 | 14,46 | 14,28 | 14,40 | 14,41 | 1.851 | 28.936.246 |
| 6/3/2026 | 14,39 | 14,20 | -0,35% | 14,06 | 14,39 | 14,20 | 14,25 | 14,28 | 1.889 | 29.332.852 |
| 5/3/2026 | 14,53 | 14,25 | -2,06% | 14,09 | 14,53 | 14,25 | 14,25 | 14,26 | 1.842 | 28.093.763 |
| 4/3/2026 | 14,19 | 14,55 | +3,19% | 14,19 | 14,55 | 14,39 | 14,46 | 14,55 | 1.391 | 23.384.045 |
| 3/3/2026 | 14,63 | 14,10 | -2,96% | 13,92 | 14,63 | 14,12 | 14,10 | 14,12 | 2.693 | 47.747.906 |
| 2/3/2026 | 14,74 | 14,53 | -1,82% | 14,42 | 14,74 | 14,55 | 14,53 | 14,65 | 2.649 | 42.535.802 |
| 27/2/2026 | 14,90 | 14,80 | -0,27% | 14,67 | 14,96 | 14,75 | 14,74 | 14,80 | 1.722 | 28.065.906 |
| 26/2/2026 | 14,77 | 14,84 | 0,00% | 14,71 | 14,98 | 14,82 | 14,84 | 14,94 | 1.183 | 19.715.356 |
| 25/2/2026 | 15,03 | 14,84 | -1,72% | 14,70 | 15,20 | 14,89 | 14,84 | 14,85 | 1.624 | 27.652.727 |
| 24/2/2026 | 15,12 | 15,10 | -0,33% | 15,01 | 15,44 | 15,17 | 15,10 | 15,15 | 1.230 | 21.934.990 |
| 23/2/2026 | 15,05 | 15,15 | +0,40% | 15,00 | 15,27 | 15,10 | 15,06 | 15,15 | 1.640 | 28.603.911 |
| 20/2/2026 | 14,92 | 15,09 | +1,14% | 14,78 | 15,17 | 14,98 | 15,09 | 15,10 | 1.519 | 26.850.956 |
| 19/2/2026 | 14,51 | 14,92 | +2,90% | 14,51 | 14,93 | 14,79 | 14,89 | 14,93 | 1.316 | 24.875.406 |
| 18/2/2026 | 14,64 | 14,50 | -1,36% | 14,46 | 14,76 | 14,58 | 14,50 | 14,58 | 1.571 | 24.802.775 |
| 13/2/2026 | 14,79 | 14,70 | +0,34% | 14,45 | 14,80 | 14,59 | 14,60 | 14,70 | 1.501 | 23.548.256 |
| 11/2/2026 | 14,15 | 14,65 | +3,83% | 14,15 | 14,88 | 14,55 | 14,65 | 14,86 | 1.295 | 24.920.217 |
| 10/2/2026 | 14,03 | 14,11 | +0,57% | 14,03 | 14,37 | 14,19 | 14,11 | 14,22 | 1.397 | 22.873.661 |
| 9/2/2026 | 14,05 | 14,03 | +0,72% | 13,84 | 14,18 | 14,02 | 14,03 | 14,14 | 2.083 | 29.692.462 |
| 6/2/2026 | 13,97 | 13,93 | -0,29% | 13,86 | 14,23 | 13,96 | 13,92 | 13,99 | 1.875 | 26.990.554 |
| 5/2/2026 | 14,12 | 13,97 | -0,21% | 13,91 | 14,16 | 14,06 | 13,97 | 14,01 | 1.531 | 25.042.254 |
| 4/2/2026 | 14,29 | 14,00 | -1,55% | 13,77 | 14,29 | 13,96 | 13,97 | 14,00 | 2.070 | 33.384.980 |
| 3/2/2026 | 14,20 | 14,22 | -0,07% | 14,15 | 14,39 | 14,26 | 14,19 | 14,22 | 1.551 | 26.252.161 |
| 2/2/2026 | 14,21 | 14,23 | +0,35% | 13,96 | 14,42 | 14,13 | 14,21 | 14,24 | 2.542 | 40.425.541 |
| 30/1/2026 | 14,53 | 14,18 | -1,46% | 14,06 | 14,53 | 14,18 | 14,18 | 14,19 | 2.316 | 38.628.091 |
| 29/1/2026 | 14,70 | 14,39 | -1,10% | 14,22 | 14,70 | 14,38 | 14,38 | 14,39 | 2.006 | 33.268.715 |
| 28/1/2026 | 14,93 | 14,55 | -1,56% | 14,36 | 14,94 | 14,69 | 14,55 | 14,63 | 3.288 | 47.549.119 |
| 27/1/2026 | 14,45 | 14,78 | +2,57% | 14,45 | 14,87 | 14,73 | 14,78 | 14,82 | 1.314 | 24.551.236 |
| 26/1/2026 | 14,27 | 14,41 | +0,77% | 14,18 | 14,45 | 14,34 | 14,41 | 14,43 | 1.774 | 32.087.664 |
| 23/1/2026 | 13,97 | 14,30 | +2,22% | 13,96 | 14,49 | 14,17 | 14,30 | 14,35 | 1.452 | 24.911.756 |
| 22/1/2026 | 13,64 | 13,99 | +2,64% | 13,60 | 14,20 | 13,99 | 13,99 | 14,09 | 1.364 | 23.880.316 |
| 21/1/2026 | 13,44 | 13,63 | +1,34% | 13,44 | 13,74 | 13,60 | 13,63 | 13,74 | 1.342 | 21.513.189 |
| 20/1/2026 | 13,30 | 13,45 | +0,37% | 13,23 | 13,45 | 13,33 | 13,39 | 13,45 | 1.797 | 21.600.791 |
| 19/1/2026 | 13,25 | 13,40 | +0,98% | 13,24 | 13,42 | 13,33 | 13,35 | 13,40 | 1.824 | 27.115.334 |
| 16/1/2026 | 13,50 | 13,27 | -0,97% | 13,18 | 13,50 | 13,30 | 13,26 | 13,27 | 1.962 | 27.205.709 |
| 15/1/2026 | 13,31 | 13,40 | +0,45% | 13,28 | 13,44 | 13,37 | 13,36 | 13,40 | 1.617 | 22.260.848 |
| 14/1/2026 | 13,30 | 13,34 | +0,23% | 13,20 | 13,34 | 13,25 | 13,31 | 13,34 | 1.796 | 25.530.160 |
| 13/1/2026 | 13,50 | 13,31 | -1,48% | 13,25 | 13,51 | 13,32 | 13,26 | 13,32 | 1.992 | 28.827.482 |
| 12/1/2026 | 13,53 | 13,51 | -0,44% | 13,32 | 13,54 | 13,45 | 13,41 | 13,51 | 2.203 | 30.684.717 |
| 9/1/2026 | 13,66 | 13,57 | -0,59% | 13,42 | 13,72 | 13,53 | 13,49 | 13,57 | 2.221 | 33.238.472 |
| 8/1/2026 | 13,99 | 13,65 | -2,43% | 13,57 | 14,02 | 13,73 | 13,64 | 13,65 | 2.411 | 35.218.515 |
| 7/1/2026 | 14,05 | 13,99 | -0,71% | 13,87 | 14,31 | 14,00 | 13,94 | 14,00 | 1.947 | 27.851.671 |
| 6/1/2026 | 14,18 | 14,09 | -0,14% | 14,07 | 14,37 | 14,18 | 14,09 | 14,18 | 1.526 | 24.316.765 |
| 5/1/2026 | 14,22 | 14,11 | -0,28% | 14,08 | 14,25 | 14,16 | 14,11 | 14,14 | 2.051 | 32.240.366 |
| 2/1/2026 | 14,10 | 14,15 | +0,43% | 14,08 | 14,21 | 14,13 | 14,08 | 14,15 | 2.086 | 28.200.684 |
| 30/12/2025 | 13,96 | 14,09 | +1,73% | 13,90 | 14,29 | 14,15 | 14,09 | 14,24 | 1.489 | 25.121.640 |
| 29/12/2025 | 13,80 | 13,85 | -0,57% | 13,74 | 13,93 | 13,83 | 13,85 | 13,92 | 1.826 | 27.029.946 |
| 26/12/2025 | 13,78 | 13,93 | +1,98% | 13,55 | 13,93 | 13,73 | 13,92 | 13,93 | 1.814 | 26.273.402 |
| 23/12/2025 | 13,67 | 13,66 | +0,96% | 13,57 | 13,76 | 13,67 | 13,66 | 13,76 | 1.521 | 22.355.626 |
| 22/12/2025 | 13,91 | 13,53 | -1,74% | 13,45 | 13,92 | 13,56 | 13,51 | 13,53 | 2.530 | 35.942.283 |
| 19/12/2025 | 13,57 | 13,77 | +1,25% | 13,47 | 13,79 | 13,62 | 13,76 | 13,77 | 1.976 | 26.610.150 |
| 18/12/2025 | 13,60 | 13,60 | +0,29% | 13,44 | 13,60 | 13,51 | 13,49 | 13,60 | 1.521 | 21.100.606 |
| 17/12/2025 | 13,84 | 13,56 | -1,74% | 13,46 | 13,90 | 13,62 | 13,56 | 13,57 | 1.854 | 25.834.211 |
| 16/12/2025 | 14,17 | 13,80 | -3,02% | 13,80 | 14,17 | 13,93 | 13,80 | 13,83 | 1.790 | 26.776.764 |
| 15/12/2025 | 13,94 | 14,23 | +2,15% | 13,94 | 14,37 | 14,21 | 14,23 | 14,28 | 1.619 | 25.622.813 |
| 12/12/2025 | 13,90 | 13,93 | -0,14% | 13,90 | 14,08 | 13,97 | 13,93 | 14,03 | 1.375 | 18.119.692 |
| 11/12/2025 | 14,03 | 13,95 | -0,21% | 13,89 | 14,07 | 13,99 | 13,95 | 14,07 | 1.191 | 18.421.233 |
| 10/12/2025 | 13,93 | 13,98 | +1,38% | 13,76 | 14,08 | 13,90 | 13,94 | 13,99 | 1.282 | 19.555.571 |
| 9/12/2025 | 13,79 | 13,79 | -1,15% | 13,64 | 13,92 | 13,78 | 13,79 | 13,85 | 1.469 | 23.653.795 |
| 8/12/2025 | 13,87 | 13,95 | +1,60% | 13,72 | 14,02 | 13,89 | 13,86 | 13,95 | 2.204 | 33.168.056 |
| 5/12/2025 | 14,16 | 13,73 | -3,11% | 13,46 | 14,17 | 13,85 | 13,73 | 13,80 | 2.554 | 39.061.325 |
| 4/12/2025 | 13,95 | 14,17 | +1,65% | 13,95 | 14,19 | 14,08 | 14,10 | 14,17 | 1.298 | 21.920.093 |